date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-04-23 09:30:00,20.6,21.0,20.22,20.35,9194300.0,13.5771,13.8407,13.3266,13.4123,9194300.0
2008-04-23 10:00:00,20.4,21.14,20.26,20.88,5740600.0,13.4453,13.933,13.353,13.7616,5740600.0
2008-04-23 10:30:00,20.88,21.1,20.83,20.95,1384300.0,13.7616,13.9066,13.7287,13.8078,1384300.0
2008-04-23 11:00:00,20.95,21.07,20.7,20.78,1116100.0,13.8078,13.8869,13.643,13.6957,1116100.0
2008-04-23 11:30:00,20.77,21.0,20.77,20.94,425000.0,13.6891,13.8407,13.6891,13.8012,425000.0
2008-04-23 12:00:00,20.95,20.98,20.85,20.87,520700.0,13.8078,13.8275,13.7419,13.755,520700.0
2008-04-23 12:30:00,20.87,20.99,20.85,20.9,338300.0,13.755,13.8341,13.7419,13.7748,338300.0
2008-04-23 13:00:00,20.91,20.96,20.85,20.9,250800.0,13.7814,13.8144,13.7419,13.7748,250800.0
2008-04-23 13:30:00,20.89,21.05,20.88,20.97,587600.0,13.7682,13.8737,13.7616,13.821,587600.0
2008-04-23 14:00:00,20.97,21.02,20.91,20.97,388600.0,13.821,13.8539,13.7814,13.821,388600.0
2008-04-23 14:30:00,20.97,21.01,20.9,20.91,527000.0,13.821,13.8473,13.7748,13.7814,527000.0
2008-04-23 15:00:00,20.91,20.92,20.7,20.82,833200.0,13.7814,13.788,13.643,13.7221,833200.0
2008-04-23 15:30:00,20.81,20.82,20.59,20.63,1767500.0,13.7155,13.7221,13.5705,13.5969,1767500.0
2008-04-24 09:30:00,20.72,20.72,20.53,20.59,1114100.0,13.6562,13.6562,13.531,13.5705,1114100.0
2008-04-24 10:00:00,20.58,20.58,20.31,20.51,1030800.0,13.5639,13.5639,13.386,13.5178,1030800.0
2008-04-24 10:30:00,20.52,20.52,20.5,20.5,389200.0,13.5244,13.5244,13.5112,13.5112,389200.0
2008-04-24 11:00:00,20.51,20.55,20.4,20.5,963100.0,13.5178,13.5441,13.4453,13.5112,963100.0
2008-04-24 11:30:00,20.5,20.72,20.45,20.67,256900.0,13.5112,13.6562,13.4782,13.6232,256900.0
2008-04-24 12:00:00,20.65,20.71,20.63,20.65,88000.0,13.61,13.6496,13.5969,13.61,88000.0
2008-04-24 12:30:00,20.65,20.83,20.65,20.81,142600.0,13.61,13.7287,13.61,13.7155,142600.0
2008-04-24 13:00:00,20.8,20.96,20.75,20.96,206100.0,13.7089,13.8144,13.676,13.8144,206100.0
2008-04-24 13:30:00,20.96,21.0,20.85,20.86,326300.0,13.8144,13.8407,13.7419,13.7485,326300.0
2008-04-24 14:00:00,20.85,20.94,20.85,20.88,82000.0,13.7419,13.8012,13.7419,13.7616,82000.0
2008-04-24 14:30:00,20.89,20.91,20.82,20.87,119300.0,13.7682,13.7814,13.7221,13.755,119300.0
2008-04-24 15:00:00,20.87,20.96,20.72,20.79,112100.0,13.755,13.8144,13.6562,13.7023,112100.0
2008-04-24 15:30:00,20.79,20.92,20.75,20.8,120200.0,13.7023,13.788,13.676,13.7089,120200.0
2008-04-25 09:30:00,21.0,21.0,20.7,20.77,160400.0,13.8407,13.8407,13.643,13.6891,160400.0
2008-04-25 10:00:00,20.76,20.79,20.72,20.74,737500.0,13.6825,13.7023,13.6562,13.6694,737500.0
2008-04-25 10:30:00,20.73,20.89,20.72,20.8,89100.0,13.6628,13.7682,13.6562,13.7089,89100.0
2008-04-25 11:00:00,20.77,20.83,20.75,20.79,96900.0,13.6891,13.7287,13.676,13.7023,96900.0
2008-04-25 11:30:00,20.8,20.99,20.8,20.96,77400.0,13.7089,13.8341,13.7089,13.8144,77400.0
2008-04-25 12:00:00,20.98,21.0,20.94,20.95,71200.0,13.8275,13.8407,13.8012,13.8078,71200.0
2008-04-25 12:30:00,20.95,21.01,20.94,20.96,85500.0,13.8078,13.8473,13.8012,13.8144,85500.0
2008-04-25 13:00:00,20.97,20.97,20.85,20.93,36600.0,13.821,13.821,13.7419,13.7946,36600.0
2008-04-25 13:30:00,20.92,20.98,20.88,20.98,37700.0,13.788,13.8275,13.7616,13.8275,37700.0
2008-04-25 14:00:00,20.97,21.14,20.91,21.04,132800.0,13.821,13.933,13.7814,13.8671,132800.0
2008-04-25 14:30:00,21.02,21.15,20.94,21.11,77400.0,13.8539,13.9396,13.8012,13.9132,77400.0
2008-04-25 15:00:00,21.12,21.2,20.94,21.15,105100.0,13.9198,13.9725,13.8012,13.9396,105100.0
2008-04-25 15:30:00,21.15,21.25,21.11,21.22,192500.0,13.9396,14.0055,13.9132,13.9857,192500.0
2008-04-28 09:30:00,21.49,21.49,20.81,20.97,119800.0,14.1637,14.1637,13.7155,13.821,119800.0
2008-04-28 10:00:00,20.97,21.14,20.9,20.98,90800.0,13.821,13.933,13.7748,13.8275,90800.0
2008-04-28 10:30:00,20.93,21.0,20.92,21.0,103200.0,13.7946,13.8407,13.788,13.8407,103200.0
2008-04-28 11:00:00,21.0,21.07,20.92,21.0,52600.0,13.8407,13.8869,13.788,13.8407,52600.0
2008-04-28 11:30:00,20.98,21.0,20.93,20.97,35900.0,13.8275,13.8407,13.7946,13.821,35900.0
2008-04-28 12:00:00,20.98,21.07,20.98,21.01,35600.0,13.8275,13.8869,13.8275,13.8473,35600.0
2008-04-28 12:30:00,21.06,21.08,21.0,21.08,23500.0,13.8803,13.8935,13.8407,13.8935,23500.0
2008-04-28 13:00:00,21.08,21.1,21.02,21.09,21400.0,13.8935,13.9066,13.8539,13.9,21400.0
2008-04-28 13:30:00,21.08,21.14,21.04,21.06,21300.0,13.8935,13.933,13.8671,13.8803,21300.0
2008-04-28 14:00:00,21.06,21.15,21.06,21.14,37800.0,13.8803,13.9396,13.8803,13.933,37800.0
2008-04-28 14:30:00,21.14,21.15,21.0,21.14,47700.0,13.933,13.9396,13.8407,13.933,47700.0
2008-04-28 15:00:00,21.13,21.17,21.01,21.04,35200.0,13.9264,13.9528,13.8473,13.8671,35200.0
2008-04-28 15:30:00,21.03,21.07,20.95,21.0,70300.0,13.8605,13.8869,13.8078,13.8407,70300.0
2008-04-29 09:30:00,21.39,21.39,20.95,21.0,76600.0,14.0978,14.0978,13.8078,13.8407,76600.0
2008-04-29 10:00:00,21.0,21.0,20.82,20.9,83600.0,13.8407,13.8407,13.7221,13.7748,83600.0
2008-04-29 10:30:00,20.9,20.99,20.9,20.96,87600.0,13.7748,13.8341,13.7748,13.8144,87600.0
2008-04-29 11:00:00,20.96,20.98,20.95,20.96,33200.0,13.8144,13.8275,13.8078,13.8144,33200.0
2008-04-29 11:30:00,20.96,20.96,20.95,20.95,63300.0,13.8144,13.8144,13.8078,13.8078,63300.0
2008-04-29 12:00:00,20.96,21.05,20.95,21.01,74400.0,13.8144,13.8737,13.8078,13.8473,74400.0
2008-04-29 12:30:00,21.03,21.03,21.0,21.0,40000.0,13.8605,13.8605,13.8407,13.8407,40000.0
2008-04-29 13:00:00,21.0,21.01,21.0,21.0,31200.0,13.8407,13.8473,13.8407,13.8407,31200.0
2008-04-29 13:30:00,21.01,21.02,21.0,21.02,72400.0,13.8473,13.8539,13.8407,13.8539,72400.0
2008-04-29 14:00:00,21.02,21.03,21.0,21.01,56300.0,13.8539,13.8605,13.8407,13.8473,56300.0
2008-04-29 14:30:00,21.02,21.1,21.01,21.08,59000.0,13.8539,13.9066,13.8473,13.8935,59000.0
2008-04-29 15:00:00,21.08,21.15,21.02,21.15,62300.0,13.8935,13.9396,13.8539,13.9396,62300.0
2008-04-29 15:30:00,21.15,21.17,21.05,21.16,98500.0,13.9396,13.9528,13.8737,13.9462,98500.0
2008-04-30 09:30:00,21.24,21.24,20.97,20.98,61100.0,13.9989,13.9989,13.821,13.8275,61100.0
2008-04-30 10:00:00,20.99,21.0,20.97,21.0,62300.0,13.8341,13.8407,13.821,13.8407,62300.0
2008-04-30 10:30:00,21.0,21.02,21.0,21.0,28200.0,13.8407,13.8539,13.8407,13.8407,28200.0
2008-04-30 11:00:00,21.0,21.01,21.0,21.0,37700.0,13.8407,13.8473,13.8407,13.8407,37700.0
2008-04-30 11:30:00,21.01,21.15,21.0,21.02,84200.0,13.8473,13.9396,13.8407,13.8539,84200.0
2008-04-30 12:00:00,21.07,21.07,20.99,21.01,90600.0,13.8869,13.8869,13.8341,13.8473,90600.0
2008-04-30 12:30:00,21.01,21.1,20.97,21.06,44700.0,13.8473,13.9066,13.821,13.8803,44700.0
2008-04-30 13:00:00,21.08,21.08,20.92,21.02,50000.0,13.8935,13.8935,13.788,13.8539,50000.0
2008-04-30 13:30:00,21.0,21.06,21.0,21.06,30200.0,13.8407,13.8803,13.8407,13.8803,30200.0
2008-04-30 14:00:00,21.06,21.1,21.0,21.06,27700.0,13.8803,13.9066,13.8407,13.8803,27700.0
2008-04-30 14:30:00,21.05,21.07,21.0,21.01,90500.0,13.8737,13.8869,13.8407,13.8473,90500.0
2008-04-30 15:00:00,21.01,21.1,21.0,21.08,95700.0,13.8473,13.9066,13.8407,13.8935,95700.0
2008-04-30 15:30:00,21.07,21.2,21.03,21.15,81500.0,13.8869,13.9725,13.8605,13.9396,81500.0
2008-05-01 09:30:00,21.22,21.29,21.0,21.25,121700.0,13.9857,14.0319,13.8407,14.0055,121700.0
2008-05-01 10:00:00,21.26,21.35,21.25,21.31,129200.0,14.0121,14.0714,14.0055,14.045,129200.0
2008-05-01 10:30:00,21.31,21.54,21.31,21.51,811200.0,14.045,14.1966,14.045,14.1769,811200.0
2008-05-01 11:00:00,21.52,21.53,21.5,21.51,213500.0,14.1834,14.19,14.1703,14.1769,213500.0
2008-05-01 11:30:00,21.51,21.7,21.41,21.6,468700.0,14.1769,14.3021,14.1109,14.2362,468700.0
2008-05-01 12:00:00,21.55,21.69,21.53,21.64,93900.0,14.2032,14.2955,14.19,14.2625,93900.0
2008-05-01 12:30:00,21.67,21.73,21.52,21.7,174900.0,14.2823,14.3219,14.1834,14.3021,174900.0
2008-05-01 13:00:00,21.71,21.71,21.57,21.68,85700.0,14.3087,14.3087,14.2164,14.2889,85700.0
2008-05-01 13:30:00,21.67,21.84,21.67,21.76,222400.0,14.2823,14.3944,14.2823,14.3416,222400.0
2008-05-01 14:00:00,21.74,21.95,21.74,21.93,134900.0,14.3284,14.4669,14.3284,14.4537,134900.0
2008-05-01 14:30:00,21.9,22.0,21.75,21.84,237100.0,14.4339,14.4998,14.335,14.3944,237100.0
2008-05-01 15:00:00,21.83,21.93,21.71,21.82,80400.0,14.3878,14.4537,14.3087,14.3812,80400.0
2008-05-01 15:30:00,21.81,22.0,21.75,21.9,203600.0,14.3746,14.4998,14.335,14.4339,203600.0
2008-05-02 09:30:00,22.16,22.16,21.79,21.85,375100.0,14.6053,14.6053,14.3614,14.4009,375100.0
2008-05-02 10:00:00,21.84,22.08,21.83,22.0,246100.0,14.3944,14.5525,14.3878,14.4998,246100.0
2008-05-02 10:30:00,22.0,22.01,21.92,21.92,231600.0,14.4998,14.5064,14.4471,14.4471,231600.0
2008-05-02 11:00:00,21.92,21.93,21.5,21.68,184200.0,14.4471,14.4537,14.1703,14.2889,184200.0
2008-05-02 11:30:00,21.69,21.77,21.6,21.6,76900.0,14.2955,14.3482,14.2362,14.2362,76900.0
2008-05-02 12:00:00,21.6,21.61,21.49,21.56,234400.0,14.2362,14.2428,14.1637,14.2098,234400.0
2008-05-02 12:30:00,21.55,21.65,21.55,21.57,19700.0,14.2032,14.2691,14.2032,14.2164,19700.0
2008-05-02 13:00:00,21.58,21.77,21.53,21.72,34900.0,14.223,14.3482,14.19,14.3153,34900.0
2008-05-02 13:30:00,21.74,21.77,21.64,21.68,40200.0,14.3284,14.3482,14.2625,14.2889,40200.0
2008-05-02 14:00:00,21.67,21.8,21.63,21.64,27800.0,14.2823,14.368,14.2559,14.2625,27800.0
2008-05-02 14:30:00,21.66,21.69,21.57,21.69,23200.0,14.2757,14.2955,14.2164,14.2955,23200.0
2008-05-02 15:00:00,21.68,21.77,21.68,21.72,25800.0,14.2889,14.3482,14.2889,14.3153,25800.0
2008-05-02 15:30:00,21.75,22.08,21.7,22.08,105200.0,14.335,14.5525,14.3021,14.5525,105200.0
2008-05-05 09:30:00,22.45,22.45,21.63,21.93,100400.0,14.7964,14.7964,14.2559,14.4537,100400.0
2008-05-05 10:00:00,21.93,21.97,21.56,21.71,61900.0,14.4537,14.48,14.2098,14.3087,61900.0
2008-05-05 10:30:00,21.66,21.9,21.66,21.8,63700.0,14.2757,14.4339,14.2757,14.368,63700.0
2008-05-05 11:00:00,21.83,21.92,21.81,21.89,64700.0,14.3878,14.4471,14.3746,14.4273,64700.0
2008-05-05 11:30:00,21.89,21.95,21.85,21.92,17300.0,14.4273,14.4669,14.4009,14.4471,17300.0
2008-05-05 12:00:00,21.91,21.94,21.9,21.91,22900.0,14.4405,14.4603,14.4339,14.4405,22900.0
2008-05-05 12:30:00,21.92,21.93,21.91,21.91,5700.0,14.4471,14.4537,14.4405,14.4405,5700.0
2008-05-05 13:00:00,21.92,21.93,21.91,21.91,16400.0,14.4471,14.4537,14.4405,14.4405,16400.0
2008-05-05 13:30:00,21.92,21.92,21.89,21.91,14400.0,14.4471,14.4471,14.4273,14.4405,14400.0
2008-05-05 14:00:00,21.91,21.92,21.75,21.76,65200.0,14.4405,14.4471,14.335,14.3416,65200.0
2008-05-05 14:30:00,21.81,21.86,21.75,21.75,33700.0,14.3746,14.4075,14.335,14.335,33700.0
2008-05-05 15:00:00,21.75,21.82,21.75,21.79,22200.0,14.335,14.3812,14.335,14.3614,22200.0
2008-05-05 15:30:00,21.8,21.96,21.7,21.9,84000.0,14.368,14.4734,14.3021,14.4339,84000.0
2008-05-06 09:30:00,22.44,22.44,21.5,21.55,88600.0,14.7898,14.7898,14.1703,14.2032,88600.0
2008-05-06 10:00:00,21.56,21.63,21.53,21.55,69800.0,14.2098,14.2559,14.19,14.2032,69800.0
2008-05-06 10:30:00,21.54,21.57,21.52,21.54,84400.0,14.1966,14.2164,14.1834,14.1966,84400.0
2008-05-06 11:00:00,21.53,21.63,21.53,21.6,104200.0,14.19,14.2559,14.19,14.2362,104200.0
2008-05-06 11:30:00,21.6,21.6,21.53,21.55,105100.0,14.2362,14.2362,14.19,14.2032,105100.0
2008-05-06 12:00:00,21.57,21.61,21.55,21.58,53500.0,14.2164,14.2428,14.2032,14.223,53500.0
2008-05-06 12:30:00,21.59,21.62,21.56,21.6,24200.0,14.2296,14.2494,14.2098,14.2362,24200.0
2008-05-06 13:00:00,21.6,21.68,21.57,21.59,41900.0,14.2362,14.2889,14.2164,14.2296,41900.0
2008-05-06 13:30:00,21.6,21.6,21.56,21.57,61600.0,14.2362,14.2362,14.2098,14.2164,61600.0
2008-05-06 14:00:00,21.57,21.59,21.53,21.55,93400.0,14.2164,14.2296,14.19,14.2032,93400.0
2008-05-06 14:30:00,21.56,21.6,21.53,21.58,74700.0,14.2098,14.2362,14.19,14.223,74700.0
2008-05-06 15:00:00,21.58,21.58,21.54,21.55,56700.0,14.223,14.223,14.1966,14.2032,56700.0
2008-05-06 15:30:00,21.54,21.57,21.37,21.55,179000.0,14.1966,14.2164,14.0846,14.2032,179000.0
2008-05-07 09:30:00,21.6,21.6,20.65,21.4,598600.0,14.2362,14.2362,13.61,14.1044,598600.0
2008-05-07 10:00:00,21.4,21.44,21.25,21.32,143400.0,14.1044,14.1307,14.0055,14.0516,143400.0
2008-05-07 10:30:00,21.33,21.35,21.31,21.31,15700.0,14.0582,14.0714,14.045,14.045,15700.0
2008-05-07 11:00:00,21.33,21.37,21.25,21.36,26500.0,14.0582,14.0846,14.0055,14.078,26500.0
2008-05-07 11:30:00,21.36,21.36,21.18,21.25,66900.0,14.078,14.078,13.9594,14.0055,66900.0
2008-05-07 12:00:00,21.25,21.26,21.22,21.25,81600.0,14.0055,14.0121,13.9857,14.0055,81600.0
2008-05-07 12:30:00,21.25,21.27,21.25,21.25,27000.0,14.0055,14.0187,14.0055,14.0055,27000.0
2008-05-07 13:00:00,21.29,21.45,21.29,21.37,13000.0,14.0319,14.1373,14.0319,14.0846,13000.0
2008-05-07 13:30:00,21.37,21.41,21.3,21.36,27300.0,14.0846,14.1109,14.0384,14.078,27300.0
2008-05-07 14:00:00,21.36,21.39,21.3,21.31,43800.0,14.078,14.0978,14.0384,14.045,43800.0
2008-05-07 14:30:00,21.31,21.31,21.23,21.26,38900.0,14.045,14.045,13.9923,14.0121,38900.0
2008-05-07 15:00:00,21.25,21.25,21.15,21.2,48400.0,14.0055,14.0055,13.9396,13.9725,48400.0
2008-05-07 15:30:00,21.2,21.22,21.11,21.21,106400.0,13.9725,13.9857,13.9132,13.9791,106400.0
2008-05-08 09:30:00,21.53,21.53,21.2,21.2,74000.0,14.19,14.19,13.9725,13.9725,74000.0
2008-05-08 10:00:00,21.2,21.24,21.19,21.2,97300.0,13.9725,13.9989,13.9659,13.9725,97300.0
2008-05-08 10:30:00,21.2,21.21,21.2,21.2,63500.0,13.9725,13.9791,13.9725,13.9725,63500.0
2008-05-08 11:00:00,21.21,21.3,21.2,21.26,79100.0,13.9791,14.0384,13.9725,14.0121,79100.0
2008-05-08 11:30:00,21.26,21.27,21.25,21.25,64200.0,14.0121,14.0187,14.0055,14.0055,64200.0
2008-05-08 12:00:00,21.25,21.25,21.1,21.15,22200.0,14.0055,14.0055,13.9066,13.9396,22200.0
2008-05-08 12:30:00,21.13,21.25,21.1,21.25,38200.0,13.9264,14.0055,13.9066,14.0055,38200.0
2008-05-08 13:00:00,21.26,21.28,21.15,21.2,69300.0,14.0121,14.0253,13.9396,13.9725,69300.0
2008-05-08 13:30:00,21.18,21.23,21.13,21.16,52500.0,13.9594,13.9923,13.9264,13.9462,52500.0
2008-05-08 14:00:00,21.18,21.18,21.07,21.1,62300.0,13.9594,13.9594,13.8869,13.9066,62300.0
2008-05-08 14:30:00,21.1,21.15,21.08,21.12,17100.0,13.9066,13.9396,13.8935,13.9198,17100.0
2008-05-08 15:00:00,21.12,21.18,21.03,21.16,111400.0,13.9198,13.9594,13.8605,13.9462,111400.0
2008-05-08 15:30:00,21.15,21.27,21.15,21.25,132500.0,13.9396,14.0187,13.9396,14.0055,132500.0
2008-05-09 09:30:00,21.25,21.27,21.03,21.03,36500.0,14.0055,14.0187,13.8605,13.8605,36500.0
2008-05-09 10:00:00,21.03,21.14,21.03,21.1,28600.0,13.8605,13.933,13.8605,13.9066,28600.0
2008-05-09 10:30:00,21.1,21.36,21.06,21.31,40400.0,13.9066,14.078,13.8803,14.045,40400.0
2008-05-09 11:00:00,21.33,21.49,21.31,21.49,27700.0,14.0582,14.1637,14.045,14.1637,27700.0
2008-05-09 11:30:00,21.47,21.47,21.34,21.35,39200.0,14.1505,14.1505,14.0648,14.0714,39200.0
2008-05-09 12:00:00,21.35,21.4,21.28,21.38,26400.0,14.0714,14.1044,14.0253,14.0912,26400.0
2008-05-09 12:30:00,21.39,21.47,21.39,21.43,21800.0,14.0978,14.1505,14.0978,14.1241,21800.0
2008-05-09 13:00:00,21.43,21.47,21.32,21.35,20500.0,14.1241,14.1505,14.0516,14.0714,20500.0
2008-05-09 13:30:00,21.35,21.47,21.35,21.43,38900.0,14.0714,14.1505,14.0714,14.1241,38900.0
2008-05-09 14:00:00,21.42,21.45,21.34,21.42,43000.0,14.1175,14.1373,14.0648,14.1175,43000.0
2008-05-09 14:30:00,21.42,21.45,21.39,21.44,37800.0,14.1175,14.1373,14.0978,14.1307,37800.0
2008-05-09 15:00:00,21.43,21.47,21.38,21.47,34800.0,14.1241,14.1505,14.0912,14.1505,34800.0
2008-05-09 15:30:00,21.47,21.84,21.44,21.65,140100.0,14.1505,14.3944,14.1307,14.2691,140100.0
2008-05-12 09:30:00,21.7,21.74,21.5,21.51,86100.0,14.3021,14.3284,14.1703,14.1769,86100.0
2008-05-12 10:00:00,21.52,21.52,21.5,21.51,67400.0,14.1834,14.1834,14.1703,14.1769,67400.0
2008-05-12 10:30:00,21.52,21.59,21.51,21.59,36100.0,14.1834,14.2296,14.1769,14.2296,36100.0
2008-05-12 11:00:00,21.59,21.61,21.56,21.58,43900.0,14.2296,14.2428,14.2098,14.223,43900.0
2008-05-12 11:30:00,21.56,21.59,21.53,21.53,31800.0,14.2098,14.2296,14.19,14.19,31800.0
2008-05-12 12:00:00,21.55,21.57,21.52,21.55,35600.0,14.2032,14.2164,14.1834,14.2032,35600.0
2008-05-12 12:30:00,21.54,21.56,21.52,21.53,33300.0,14.1966,14.2098,14.1834,14.19,33300.0
2008-05-12 13:00:00,21.53,21.54,21.5,21.5,87000.0,14.19,14.1966,14.1703,14.1703,87000.0
2008-05-12 13:30:00,21.51,21.52,21.5,21.51,63300.0,14.1769,14.1834,14.1703,14.1769,63300.0
2008-05-12 14:00:00,21.51,21.52,21.5,21.52,112400.0,14.1769,14.1834,14.1703,14.1834,112400.0
2008-05-12 14:30:00,21.52,21.53,21.5,21.5,128800.0,14.1834,14.19,14.1703,14.1703,128800.0
2008-05-12 15:00:00,21.51,21.6,21.28,21.51,302100.0,14.1769,14.2362,14.0253,14.1769,302100.0
2008-05-12 15:30:00,21.51,21.55,21.5,21.5,131900.0,14.1769,14.2032,14.1703,14.1703,131900.0
2008-05-13 09:30:00,21.53,21.54,21.5,21.5,93200.0,14.19,14.1966,14.1703,14.1703,93200.0
2008-05-13 10:00:00,21.5,21.54,21.5,21.52,99300.0,14.1703,14.1966,14.1703,14.1834,99300.0
2008-05-13 10:30:00,21.53,21.54,21.5,21.5,175400.0,14.19,14.1966,14.1703,14.1703,175400.0
2008-05-13 11:00:00,21.5,21.51,21.5,21.51,278300.0,14.1703,14.1769,14.1703,14.1769,278300.0
2008-05-13 11:30:00,21.5,21.51,21.37,21.37,336500.0,14.1703,14.1769,14.0846,14.0846,336500.0
2008-05-13 12:00:00,21.37,21.4,21.32,21.32,36600.0,14.0846,14.1044,14.0516,14.0516,36600.0
2008-05-13 12:30:00,21.32,21.36,21.32,21.33,9500.0,14.0516,14.078,14.0516,14.0582,9500.0
2008-05-13 13:00:00,21.33,21.33,20.8,20.94,407200.0,14.0582,14.0582,13.7089,13.8012,407200.0
2008-05-13 13:30:00,20.97,21.25,20.97,21.2,58700.0,13.821,14.0055,13.821,13.9725,58700.0
2008-05-13 14:00:00,21.23,21.35,21.2,21.29,67400.0,13.9923,14.0714,13.9725,14.0319,67400.0
2008-05-13 14:30:00,21.29,21.35,21.29,21.35,48800.0,14.0319,14.0714,14.0319,14.0714,48800.0
2008-05-13 15:00:00,21.34,21.35,21.27,21.32,50700.0,14.0648,14.0714,14.0187,14.0516,50700.0
2008-05-13 15:30:00,21.34,21.4,21.25,21.35,113600.0,14.0648,14.1044,14.0055,14.0714,113600.0
2008-05-14 09:30:00,20.51,21.25,20.51,21.14,55500.0,13.5178,14.0055,13.5178,13.933,55500.0
2008-05-14 10:00:00,21.16,21.19,21.05,21.05,45800.0,13.9462,13.9659,13.8737,13.8737,45800.0
2008-05-14 10:30:00,21.06,21.09,21.01,21.03,81200.0,13.8803,13.9,13.8473,13.8605,81200.0
2008-05-14 11:00:00,21.03,21.07,21.03,21.07,39900.0,13.8605,13.8869,13.8605,13.8869,39900.0
2008-05-14 11:30:00,21.07,21.09,21.05,21.06,27700.0,13.8869,13.9,13.8737,13.8803,27700.0
2008-05-14 12:00:00,21.07,21.07,21.05,21.07,32300.0,13.8869,13.8869,13.8737,13.8869,32300.0
2008-05-14 12:30:00,21.07,21.07,21.05,21.05,58800.0,13.8869,13.8869,13.8737,13.8737,58800.0
2008-05-14 13:00:00,21.05,21.06,21.05,21.06,24500.0,13.8737,13.8803,13.8737,13.8803,24500.0
2008-05-14 13:30:00,21.06,21.06,21.05,21.06,37300.0,13.8803,13.8803,13.8737,13.8803,37300.0
2008-05-14 14:00:00,21.06,21.07,21.05,21.06,79400.0,13.8803,13.8869,13.8737,13.8803,79400.0
2008-05-14 14:30:00,21.06,21.23,21.05,21.23,52100.0,13.8803,13.9923,13.8737,13.9923,52100.0
2008-05-14 15:00:00,21.23,21.45,21.22,21.36,34100.0,13.9923,14.1373,13.9857,14.078,34100.0
2008-05-14 15:30:00,21.41,21.48,21.15,21.3,77100.0,14.1109,14.1571,13.9396,14.0384,77100.0
2008-05-15 09:30:00,21.45,21.45,21.32,21.32,17600.0,14.1373,14.1373,14.0516,14.0516,17600.0
2008-05-15 10:00:00,21.33,21.4,21.3,21.36,24900.0,14.0582,14.1044,14.0384,14.078,24900.0
2008-05-15 10:30:00,21.34,21.45,21.34,21.4,19700.0,14.0648,14.1373,14.0648,14.1044,19700.0
2008-05-15 11:00:00,21.39,21.39,21.3,21.31,21300.0,14.0978,14.0978,14.0384,14.045,21300.0
2008-05-15 11:30:00,21.3,21.31,21.2,21.2,100100.0,14.0384,14.045,13.9725,13.9725,100100.0
2008-05-15 12:00:00,21.2,21.22,21.2,21.21,22900.0,13.9725,13.9857,13.9725,13.9791,22900.0
2008-05-15 12:30:00,21.22,21.36,21.19,21.35,53000.0,13.9857,14.078,13.9659,14.0714,53000.0
2008-05-15 13:00:00,21.35,21.46,21.35,21.38,26000.0,14.0714,14.1439,14.0714,14.0912,26000.0
2008-05-15 13:30:00,21.38,21.39,21.21,21.22,26300.0,14.0912,14.0978,13.9791,13.9857,26300.0
2008-05-15 14:00:00,21.24,21.25,21.13,21.14,25200.0,13.9989,14.0055,13.9264,13.933,25200.0
2008-05-15 14:30:00,21.14,21.15,21.13,21.14,21500.0,13.933,13.9396,13.9264,13.933,21500.0
2008-05-15 15:00:00,21.14,21.15,21.13,21.14,21400.0,13.933,13.9396,13.9264,13.933,21400.0
2008-05-15 15:30:00,21.14,21.21,21.1,21.1,88200.0,13.933,13.9791,13.9066,13.9066,88200.0
2008-05-16 09:30:00,21.43,21.43,21.13,21.15,44300.0,14.1241,14.1241,13.9264,13.9396,44300.0
2008-05-16 10:00:00,21.15,21.27,21.1,21.24,24600.0,13.9396,14.0187,13.9066,13.9989,24600.0
2008-05-16 10:30:00,21.25,21.26,21.2,21.26,10800.0,14.0055,14.0121,13.9725,14.0121,10800.0
2008-05-16 11:00:00,21.28,21.44,21.28,21.35,34700.0,14.0253,14.1307,14.0253,14.0714,34700.0
2008-05-16 11:30:00,21.35,21.44,21.3,21.4,28100.0,14.0714,14.1307,14.0384,14.1044,28100.0
2008-05-16 12:00:00,21.4,21.54,21.4,21.51,79600.0,14.1044,14.1966,14.1044,14.1769,79600.0
2008-05-16 12:30:00,21.51,21.64,21.51,21.64,45600.0,14.1769,14.2625,14.1769,14.2625,45600.0
2008-05-16 13:00:00,21.64,21.65,21.52,21.52,38100.0,14.2625,14.2691,14.1834,14.1834,38100.0
2008-05-16 13:30:00,21.52,21.55,21.42,21.53,56100.0,14.1834,14.2032,14.1175,14.19,56100.0
2008-05-16 14:00:00,21.52,21.53,21.47,21.5,44300.0,14.1834,14.19,14.1505,14.1703,44300.0
2008-05-16 14:30:00,21.5,21.54,21.49,21.5,59900.0,14.1703,14.1966,14.1637,14.1703,59900.0
2008-05-16 15:00:00,21.51,21.51,21.48,21.51,42000.0,14.1769,14.1769,14.1571,14.1769,42000.0
2008-05-16 15:30:00,21.51,21.61,21.49,21.52,94000.0,14.1769,14.2428,14.1637,14.1834,94000.0
2008-05-19 09:30:00,21.89,22.0,21.65,21.95,206700.0,14.4273,14.4998,14.2691,14.4669,206700.0
2008-05-19 10:00:00,21.93,22.09,21.9,21.96,120900.0,14.4537,14.5591,14.4339,14.4734,120900.0
2008-05-19 10:30:00,21.96,21.97,21.75,21.9,105400.0,14.4734,14.48,14.335,14.4339,105400.0
2008-05-19 11:00:00,21.89,21.9,21.84,21.87,27200.0,14.4273,14.4339,14.3944,14.4141,27200.0
2008-05-19 11:30:00,21.87,21.87,21.75,21.82,30200.0,14.4141,14.4141,14.335,14.3812,30200.0
2008-05-19 12:00:00,21.83,21.9,21.75,21.78,35300.0,14.3878,14.4339,14.335,14.3548,35300.0
2008-05-19 12:30:00,21.8,21.85,21.73,21.79,20000.0,14.368,14.4009,14.3219,14.3614,20000.0
2008-05-19 13:00:00,21.8,21.9,21.71,21.86,53100.0,14.368,14.4339,14.3087,14.4075,53100.0
2008-05-19 13:30:00,21.88,21.94,21.85,21.87,33400.0,14.4207,14.4603,14.4009,14.4141,33400.0
2008-05-19 14:00:00,21.86,21.92,21.84,21.86,32200.0,14.4075,14.4471,14.3944,14.4075,32200.0
2008-05-19 14:30:00,21.89,21.9,21.82,21.86,20300.0,14.4273,14.4339,14.3812,14.4075,20300.0
2008-05-19 15:00:00,21.87,21.89,21.75,21.76,41400.0,14.4141,14.4273,14.335,14.3416,41400.0
2008-05-19 15:30:00,21.8,21.87,21.55,21.63,47500.0,14.368,14.4141,14.2032,14.2559,47500.0
2008-05-20 09:30:00,21.97,21.97,21.62,21.68,26000.0,14.48,14.48,14.2494,14.2889,26000.0
2008-05-20 10:00:00,21.7,21.7,21.45,21.64,60300.0,14.3021,14.3021,14.1373,14.2625,60300.0
2008-05-20 10:30:00,21.65,21.77,21.64,21.69,56300.0,14.2691,14.3482,14.2625,14.2955,56300.0
2008-05-20 11:00:00,21.69,21.73,21.64,21.65,99100.0,14.2955,14.3219,14.2625,14.2691,99100.0
2008-05-20 11:30:00,21.66,21.7,21.61,21.65,49800.0,14.2757,14.3021,14.2428,14.2691,49800.0
2008-05-20 12:00:00,21.65,21.67,21.6,21.63,11600.0,14.2691,14.2823,14.2362,14.2559,11600.0
2008-05-20 12:30:00,21.62,21.66,21.6,21.65,9000.0,14.2494,14.2757,14.2362,14.2691,9000.0
2008-05-20 13:00:00,21.65,21.69,21.64,21.65,28200.0,14.2691,14.2955,14.2625,14.2691,28200.0
2008-05-20 13:30:00,21.65,21.68,21.64,21.66,19600.0,14.2691,14.2889,14.2625,14.2757,19600.0
2008-05-20 14:00:00,21.65,21.71,21.61,21.61,50200.0,14.2691,14.3087,14.2428,14.2428,50200.0
2008-05-20 14:30:00,21.62,21.64,21.53,21.55,30300.0,14.2494,14.2625,14.19,14.2032,30300.0
2008-05-20 15:00:00,21.54,21.66,21.5,21.56,24300.0,14.1966,14.2757,14.1703,14.2098,24300.0
2008-05-20 15:30:00,21.54,21.65,21.54,21.63,29100.0,14.1966,14.2691,14.1966,14.2559,29100.0
2008-05-21 09:30:00,21.85,21.85,21.6,21.6,60800.0,14.4009,14.4009,14.2362,14.2362,60800.0
2008-05-21 10:00:00,21.61,21.65,21.4,21.45,27600.0,14.2428,14.2691,14.1044,14.1373,27600.0
2008-05-21 10:30:00,21.45,21.59,21.25,21.3,36300.0,14.1373,14.2296,14.0055,14.0384,36300.0
2008-05-21 11:00:00,21.33,21.35,21.19,21.2,34800.0,14.0582,14.0714,13.9659,13.9725,34800.0
2008-05-21 11:30:00,21.19,21.41,21.17,21.41,16800.0,13.9659,14.1109,13.9528,14.1109,16800.0
2008-05-21 12:00:00,21.38,21.39,21.25,21.29,16000.0,14.0912,14.0978,14.0055,14.0319,16000.0
2008-05-21 12:30:00,21.3,21.45,21.3,21.39,18400.0,14.0384,14.1373,14.0384,14.0978,18400.0
2008-05-21 13:00:00,21.36,21.4,21.3,21.3,12700.0,14.078,14.1044,14.0384,14.0384,12700.0
2008-05-21 13:30:00,21.31,21.52,21.27,21.52,21400.0,14.045,14.1834,14.0187,14.1834,21400.0
2008-05-21 14:00:00,21.42,21.42,21.1,21.25,26100.0,14.1175,14.1175,13.9066,14.0055,26100.0
2008-05-21 14:30:00,21.21,21.25,21.14,21.14,38400.0,13.9791,14.0055,13.933,13.933,38400.0
2008-05-21 15:00:00,21.11,21.15,21.1,21.13,35800.0,13.9132,13.9396,13.9066,13.9264,35800.0
2008-05-21 15:30:00,21.11,21.16,21.05,21.06,59800.0,13.9132,13.9462,13.8737,13.8803,59800.0
2008-05-22 09:30:00,21.37,21.37,21.12,21.29,16400.0,14.0846,14.0846,13.9198,14.0319,16400.0
2008-05-22 10:00:00,21.28,21.36,21.27,21.29,13200.0,14.0253,14.078,14.0187,14.0319,13200.0
2008-05-22 10:30:00,21.29,21.35,21.29,21.35,14900.0,14.0319,14.0714,14.0319,14.0714,14900.0
2008-05-22 11:00:00,21.36,21.4,21.29,21.29,21100.0,14.078,14.1044,14.0319,14.0319,21100.0
2008-05-22 11:30:00,21.3,21.39,21.27,21.39,16300.0,14.0384,14.0978,14.0187,14.0978,16300.0
2008-05-22 12:00:00,21.39,21.39,21.34,21.35,15900.0,14.0978,14.0978,14.0648,14.0714,15900.0
2008-05-22 12:30:00,21.35,21.45,21.33,21.42,29100.0,14.0714,14.1373,14.0582,14.1175,29100.0
2008-05-22 13:00:00,21.43,21.43,21.37,21.38,13300.0,14.1241,14.1241,14.0846,14.0912,13300.0
2008-05-22 13:30:00,21.38,21.39,21.32,21.34,16700.0,14.0912,14.0978,14.0516,14.0648,16700.0
2008-05-22 14:00:00,21.32,21.45,21.28,21.39,31100.0,14.0516,14.1373,14.0253,14.0978,31100.0
2008-05-22 14:30:00,21.38,21.4,21.35,21.38,15500.0,14.0912,14.1044,14.0714,14.0912,15500.0
2008-05-22 15:00:00,21.37,21.41,21.27,21.31,37600.0,14.0846,14.1109,14.0187,14.045,37600.0
2008-05-22 15:30:00,21.37,21.45,21.25,21.35,32400.0,14.0846,14.1373,14.0055,14.0714,32400.0
2008-05-23 09:30:00,21.25,21.25,21.0,21.1,46100.0,14.0055,14.0055,13.8407,13.9066,46100.0
2008-05-23 10:00:00,21.12,21.18,21.01,21.1,83100.0,13.9198,13.9594,13.8473,13.9066,83100.0
2008-05-23 10:30:00,21.07,21.11,21.06,21.08,51200.0,13.8869,13.9132,13.8803,13.8935,51200.0
2008-05-23 11:00:00,21.1,21.1,21.06,21.06,42900.0,13.9066,13.9066,13.8803,13.8803,42900.0
2008-05-23 11:30:00,21.07,21.1,21.05,21.09,19500.0,13.8869,13.9066,13.8737,13.9,19500.0
2008-05-23 12:00:00,21.08,21.13,21.07,21.11,36400.0,13.8935,13.9264,13.8869,13.9132,36400.0
2008-05-23 12:30:00,21.11,21.15,21.06,21.09,42000.0,13.9132,13.9396,13.8803,13.9,42000.0
2008-05-23 13:00:00,21.08,21.1,21.08,21.08,4100.0,13.8935,13.9066,13.8935,13.8935,4100.0
2008-05-23 13:30:00,21.08,21.18,21.08,21.11,35800.0,13.8935,13.9594,13.8935,13.9132,35800.0
2008-05-23 14:00:00,21.11,21.14,21.09,21.13,17400.0,13.9132,13.933,13.9,13.9264,17400.0
2008-05-23 14:30:00,21.13,21.13,21.06,21.06,21900.0,13.9264,13.9264,13.8803,13.8803,21900.0
2008-05-23 15:00:00,21.08,21.11,21.06,21.11,15600.0,13.8935,13.9132,13.8803,13.9132,15600.0
2008-05-23 15:30:00,21.11,21.2,21.07,21.14,40900.0,13.9132,13.9725,13.8869,13.933,40900.0
2008-05-27 09:30:00,21.49,21.49,21.05,21.13,56800.0,14.1637,14.1637,13.8737,13.9264,56800.0
2008-05-27 10:00:00,21.11,21.27,21.11,21.19,25000.0,13.9132,14.0187,13.9132,13.9659,25000.0
2008-05-27 10:30:00,21.19,21.26,21.19,21.24,23500.0,13.9659,14.0121,13.9659,13.9989,23500.0
2008-05-27 11:00:00,21.25,21.25,21.2,21.25,37500.0,14.0055,14.0055,13.9725,14.0055,37500.0
2008-05-27 11:30:00,21.24,21.25,21.2,21.21,20200.0,13.9989,14.0055,13.9725,13.9791,20200.0
2008-05-27 12:00:00,21.2,21.26,21.2,21.25,12300.0,13.9725,14.0121,13.9725,14.0055,12300.0
2008-05-27 12:30:00,21.26,21.26,21.25,21.26,21100.0,14.0121,14.0121,14.0055,14.0121,21100.0
2008-05-27 13:00:00,21.26,21.26,21.21,21.21,9600.0,14.0121,14.0121,13.9791,13.9791,9600.0
2008-05-27 13:30:00,21.21,21.21,21.16,21.16,15900.0,13.9791,13.9791,13.9462,13.9462,15900.0
2008-05-27 14:00:00,21.15,21.16,21.15,21.15,15800.0,13.9396,13.9462,13.9396,13.9396,15800.0
2008-05-27 14:30:00,21.14,21.39,21.12,21.38,35700.0,13.933,14.0978,13.9198,14.0912,35700.0
2008-05-27 15:00:00,21.39,21.39,21.2,21.23,16100.0,14.0978,14.0978,13.9725,13.9923,16100.0
2008-05-27 15:30:00,21.23,21.28,21.2,21.24,21700.0,13.9923,14.0253,13.9725,13.9989,21700.0
2008-05-28 09:30:00,21.1,21.28,21.07,21.09,72300.0,13.9066,14.0253,13.8869,13.9,72300.0
2008-05-28 10:00:00,21.09,21.14,21.08,21.1,24000.0,13.9,13.933,13.8935,13.9066,24000.0
2008-05-28 10:30:00,21.12,21.15,21.1,21.13,25800.0,13.9198,13.9396,13.9066,13.9264,25800.0
2008-05-28 11:00:00,21.1,21.21,21.1,21.2,39300.0,13.9066,13.9791,13.9066,13.9725,39300.0
2008-05-28 11:30:00,21.16,21.29,21.09,21.24,56900.0,13.9462,14.0319,13.9,13.9989,56900.0
2008-05-28 12:00:00,21.25,21.28,21.21,21.21,13000.0,14.0055,14.0253,13.9791,13.9791,13000.0
2008-05-28 12:30:00,21.23,21.23,21.16,21.17,31000.0,13.9923,13.9923,13.9462,13.9528,31000.0
2008-05-28 13:00:00,21.16,21.24,21.16,21.24,33200.0,13.9462,13.9989,13.9462,13.9989,33200.0
2008-05-28 13:30:00,21.22,21.33,21.21,21.3,34200.0,13.9857,14.0582,13.9791,14.0384,34200.0
2008-05-28 14:00:00,21.33,21.34,21.24,21.27,13300.0,14.0582,14.0648,13.9989,14.0187,13300.0
2008-05-28 14:30:00,21.28,21.37,21.27,21.37,7800.0,14.0253,14.0846,14.0187,14.0846,7800.0
2008-05-28 15:00:00,21.38,21.4,21.35,21.39,12700.0,14.0912,14.1044,14.0714,14.0978,12700.0
2008-05-28 15:30:00,21.4,21.42,21.31,21.35,38400.0,14.1044,14.1175,14.045,14.0714,38400.0
2008-05-29 09:30:00,21.39,21.5,21.28,21.4,41200.0,14.0978,14.1703,14.0253,14.1044,41200.0
2008-05-29 10:00:00,21.34,21.35,21.26,21.26,15400.0,14.0648,14.0714,14.0121,14.0121,15400.0
2008-05-29 10:30:00,21.3,21.31,21.23,21.29,23700.0,14.0384,14.045,13.9923,14.0319,23700.0
2008-05-29 11:00:00,21.27,21.31,21.25,21.26,6200.0,14.0187,14.045,14.0055,14.0121,6200.0
2008-05-29 11:30:00,21.25,21.26,21.25,21.25,22000.0,14.0055,14.0121,14.0055,14.0055,22000.0
2008-05-29 12:00:00,21.25,21.25,21.21,21.24,11600.0,14.0055,14.0055,13.9791,13.9989,11600.0
2008-05-29 12:30:00,21.21,21.25,21.21,21.25,12700.0,13.9791,14.0055,13.9791,14.0055,12700.0
2008-05-29 13:00:00,21.24,21.25,21.11,21.16,15900.0,13.9989,14.0055,13.9132,13.9462,15900.0
2008-05-29 13:30:00,21.16,21.22,21.12,21.22,12200.0,13.9462,13.9857,13.9198,13.9857,12200.0
2008-05-29 14:00:00,21.2,21.2,21.1,21.15,33800.0,13.9725,13.9725,13.9066,13.9396,33800.0
2008-05-29 14:30:00,21.15,21.26,21.14,21.2,35700.0,13.9396,14.0121,13.933,13.9725,35700.0
2008-05-29 15:00:00,21.21,21.26,21.07,21.22,75800.0,13.9791,14.0121,13.8869,13.9857,75800.0
2008-05-29 15:30:00,21.15,21.18,21.05,21.1,72200.0,13.9396,13.9594,13.8737,13.9066,72200.0
2008-05-30 09:30:00,21.1,21.21,21.08,21.09,61400.0,13.9066,13.9791,13.8935,13.9,61400.0
2008-05-30 10:00:00,21.1,21.1,21.07,21.09,17900.0,13.9066,13.9066,13.8869,13.9,17900.0
2008-05-30 10:30:00,21.09,21.15,21.05,21.09,116300.0,13.9,13.9396,13.8737,13.9,116300.0
2008-05-30 11:00:00,21.08,21.17,21.07,21.14,56300.0,13.8935,13.9528,13.8869,13.933,56300.0
2008-05-30 11:30:00,21.14,21.32,21.12,21.29,41800.0,13.933,14.0516,13.9198,14.0319,41800.0
2008-05-30 12:00:00,21.29,21.32,21.23,21.24,29400.0,14.0319,14.0516,13.9923,13.9989,29400.0
2008-05-30 12:30:00,21.23,21.33,21.2,21.32,153300.0,13.9923,14.0582,13.9725,14.0516,153300.0
2008-05-30 13:00:00,21.29,21.29,21.24,21.25,34500.0,14.0319,14.0319,13.9989,14.0055,34500.0
2008-05-30 13:30:00,21.23,21.33,21.23,21.3,31500.0,13.9923,14.0582,13.9923,14.0384,31500.0
2008-05-30 14:00:00,21.3,21.32,21.26,21.27,27800.0,14.0384,14.0516,14.0121,14.0187,27800.0
2008-05-30 14:30:00,21.26,21.39,21.25,21.34,56000.0,14.0121,14.0978,14.0055,14.0648,56000.0
2008-05-30 15:00:00,21.33,21.4,21.27,21.37,66600.0,14.0582,14.1044,14.0187,14.0846,66600.0
2008-05-30 15:30:00,21.37,21.5,21.36,21.5,86900.0,14.0846,14.1703,14.078,14.1703,86900.0
2008-06-02 09:30:00,22.37,22.37,21.2,21.31,55000.0,14.7437,14.7437,13.9725,14.045,55000.0
2008-06-02 10:00:00,21.3,21.5,21.3,21.48,24600.0,14.0384,14.1703,14.0384,14.1571,24600.0
2008-06-02 10:30:00,21.46,21.46,21.4,21.43,13600.0,14.1439,14.1439,14.1044,14.1241,13600.0
2008-06-02 11:00:00,21.43,21.45,21.37,21.41,22400.0,14.1241,14.1373,14.0846,14.1109,22400.0
2008-06-02 11:30:00,21.38,21.4,21.34,21.37,18800.0,14.0912,14.1044,14.0648,14.0846,18800.0
2008-06-02 12:00:00,21.36,21.38,21.3,21.35,22900.0,14.078,14.0912,14.0384,14.0714,22900.0
2008-06-02 12:30:00,21.37,21.37,21.35,21.36,8500.0,14.0846,14.0846,14.0714,14.078,8500.0
2008-06-02 13:00:00,21.37,21.5,21.36,21.44,22000.0,14.0846,14.1703,14.078,14.1307,22000.0
2008-06-02 13:30:00,21.47,21.7,21.43,21.43,57400.0,14.1505,14.3021,14.1241,14.1241,57400.0
2008-06-02 14:00:00,21.44,21.49,21.39,21.43,14600.0,14.1307,14.1637,14.0978,14.1241,14600.0
2008-06-02 14:30:00,21.46,21.48,21.43,21.47,17700.0,14.1439,14.1571,14.1241,14.1505,17700.0
2008-06-02 15:00:00,21.47,21.55,21.45,21.55,19700.0,14.1505,14.2032,14.1373,14.2032,19700.0
2008-06-02 15:30:00,21.53,21.63,21.52,21.62,66300.0,14.19,14.2559,14.1834,14.2494,66300.0
2008-06-03 09:30:00,21.86,21.9,21.45,21.48,68400.0,14.4075,14.4339,14.1373,14.1571,68400.0
2008-06-03 10:00:00,21.5,21.55,21.5,21.54,16300.0,14.1703,14.2032,14.1703,14.1966,16300.0
2008-06-03 10:30:00,21.53,21.53,21.37,21.38,22400.0,14.19,14.19,14.0846,14.0912,22400.0
2008-06-03 11:00:00,21.37,21.5,21.29,21.5,33900.0,14.0846,14.1703,14.0319,14.1703,33900.0
2008-06-03 11:30:00,21.5,21.55,21.44,21.45,40200.0,14.1703,14.2032,14.1307,14.1373,40200.0
2008-06-03 12:00:00,21.45,21.5,21.44,21.45,28200.0,14.1373,14.1703,14.1307,14.1373,28200.0
2008-06-03 12:30:00,21.46,21.47,21.44,21.44,14600.0,14.1439,14.1505,14.1307,14.1307,14600.0
2008-06-03 13:00:00,21.45,21.47,21.42,21.45,33000.0,14.1373,14.1505,14.1175,14.1373,33000.0
2008-06-03 13:30:00,21.46,21.47,21.38,21.41,23900.0,14.1439,14.1505,14.0912,14.1109,23900.0
2008-06-03 14:00:00,21.42,21.42,21.35,21.35,31000.0,14.1175,14.1175,14.0714,14.0714,31000.0
2008-06-03 14:30:00,21.37,21.4,21.33,21.34,30900.0,14.0846,14.1044,14.0582,14.0648,30900.0
2008-06-03 15:00:00,21.33,21.41,21.3,21.36,32100.0,14.0582,14.1109,14.0384,14.078,32100.0
2008-06-03 15:30:00,21.34,21.42,21.29,21.34,62800.0,14.0648,14.1175,14.0319,14.0648,62800.0
2008-06-04 09:30:00,21.1,21.35,21.09,21.1,88100.0,13.9066,14.0714,13.9,13.9066,88100.0
2008-06-04 10:00:00,21.1,21.15,21.07,21.12,56100.0,13.9066,13.9396,13.8869,13.9198,56100.0
2008-06-04 10:30:00,21.14,21.22,21.07,21.21,49300.0,13.933,13.9857,13.8869,13.9791,49300.0
2008-06-04 11:00:00,21.21,21.32,21.17,21.25,42600.0,13.9791,14.0516,13.9528,14.0055,42600.0
2008-06-04 11:30:00,21.26,21.42,21.2,21.41,23800.0,14.0121,14.1175,13.9725,14.1109,23800.0
2008-06-04 12:00:00,21.39,21.42,21.24,21.41,118700.0,14.0978,14.1175,13.9989,14.1109,118700.0
2008-06-04 12:30:00,21.41,21.48,21.41,21.48,38200.0,14.1109,14.1571,14.1109,14.1571,38200.0
2008-06-04 13:00:00,21.48,21.49,21.46,21.46,23100.0,14.1571,14.1637,14.1439,14.1439,23100.0
2008-06-04 13:30:00,21.46,21.49,21.39,21.46,23600.0,14.1439,14.1637,14.0978,14.1439,23600.0
2008-06-04 14:00:00,21.45,21.5,21.39,21.48,60400.0,14.1373,14.1703,14.0978,14.1571,60400.0
2008-06-04 14:30:00,21.48,21.5,21.48,21.5,84300.0,14.1571,14.1703,14.1571,14.1703,84300.0
2008-06-04 15:00:00,21.5,21.62,21.48,21.55,146100.0,14.1703,14.2494,14.1571,14.2032,146100.0
2008-06-04 15:30:00,21.55,21.64,21.48,21.52,91400.0,14.2032,14.2625,14.1571,14.1834,91400.0
2008-06-05 09:30:00,21.49,21.7,21.49,21.68,32500.0,14.1637,14.3021,14.1637,14.2889,32500.0
2008-06-05 10:00:00,21.68,21.75,21.66,21.67,67900.0,14.2889,14.335,14.2757,14.2823,67900.0
2008-06-05 10:30:00,21.66,21.78,21.65,21.78,51900.0,14.2757,14.3548,14.2691,14.3548,51900.0
2008-06-05 11:00:00,21.77,21.8,21.69,21.72,77100.0,14.3482,14.368,14.2955,14.3153,77100.0
2008-06-05 11:30:00,21.72,21.84,21.72,21.84,37500.0,14.3153,14.3944,14.3153,14.3944,37500.0
2008-06-05 12:00:00,21.85,21.87,21.8,21.85,46100.0,14.4009,14.4141,14.368,14.4009,46100.0
2008-06-05 12:30:00,21.85,21.85,21.8,21.81,15400.0,14.4009,14.4009,14.368,14.3746,15400.0
2008-06-05 13:00:00,21.81,21.83,21.78,21.81,21100.0,14.3746,14.3878,14.3548,14.3746,21100.0
2008-06-05 13:30:00,21.8,21.87,21.8,21.81,46300.0,14.368,14.4141,14.368,14.3746,46300.0
2008-06-05 14:00:00,21.81,21.82,21.76,21.8,48000.0,14.3746,14.3812,14.3416,14.368,48000.0
2008-06-05 14:30:00,21.81,21.83,21.79,21.8,30100.0,14.3746,14.3878,14.3614,14.368,30100.0
2008-06-05 15:00:00,21.82,21.86,21.8,21.81,21700.0,14.3812,14.4075,14.368,14.3746,21700.0
2008-06-05 15:30:00,21.8,21.89,21.8,21.86,59200.0,14.368,14.4273,14.368,14.4075,59200.0
2008-06-06 09:30:00,21.75,21.93,21.75,21.91,69600.0,14.335,14.4537,14.335,14.4405,69600.0
2008-06-06 10:00:00,21.91,22.05,21.9,21.99,137000.0,14.4405,14.5328,14.4339,14.4932,137000.0
2008-06-06 10:30:00,21.96,22.16,21.96,22.16,83600.0,14.4734,14.6053,14.4734,14.6053,83600.0
2008-06-06 11:00:00,22.17,22.24,22.15,22.23,88500.0,14.6119,14.658,14.5987,14.6514,88500.0
2008-06-06 11:30:00,22.23,22.25,22.18,22.2,141600.0,14.6514,14.6646,14.6184,14.6316,141600.0
2008-06-06 12:00:00,22.2,22.21,22.1,22.1,73400.0,14.6316,14.6382,14.5657,14.5657,73400.0
2008-06-06 12:30:00,22.11,22.13,21.93,21.93,200600.0,14.5723,14.5855,14.4537,14.4537,200600.0
2008-06-06 13:00:00,21.93,22.1,21.88,21.99,94100.0,14.4537,14.5657,14.4207,14.4932,94100.0
2008-06-06 13:30:00,22.0,22.03,21.97,22.0,53100.0,14.4998,14.5196,14.48,14.4998,53100.0
2008-06-06 14:00:00,22.0,22.03,21.95,21.95,95300.0,14.4998,14.5196,14.4669,14.4669,95300.0
2008-06-06 14:30:00,21.97,21.97,21.75,21.97,101900.0,14.48,14.48,14.335,14.48,101900.0
2008-06-06 15:00:00,21.99,22.11,21.97,22.1,126400.0,14.4932,14.5723,14.48,14.5657,126400.0
2008-06-06 15:30:00,22.11,22.2,21.97,22.17,302100.0,14.5723,14.6316,14.48,14.6119,302100.0
2008-06-09 09:30:00,22.3,22.3,22.1,22.18,44100.0,14.6975,14.6975,14.5657,14.6184,44100.0
2008-06-09 10:00:00,22.2,22.2,22.1,22.15,43600.0,14.6316,14.6316,14.5657,14.5987,43600.0
2008-06-09 10:30:00,22.15,22.15,22.13,22.15,15200.0,14.5987,14.5987,14.5855,14.5987,15200.0
2008-06-09 11:00:00,22.16,22.19,22.14,22.19,24400.0,14.6053,14.625,14.5921,14.625,24400.0
2008-06-09 11:30:00,22.17,22.2,22.15,22.16,24200.0,14.6119,14.6316,14.5987,14.6053,24200.0
2008-06-09 12:00:00,22.16,22.18,22.14,22.18,21800.0,14.6053,14.6184,14.5921,14.6184,21800.0
2008-06-09 12:30:00,22.18,22.21,22.17,22.19,31600.0,14.6184,14.6382,14.6119,14.625,31600.0
2008-06-09 13:00:00,22.2,22.21,22.19,22.19,16600.0,14.6316,14.6382,14.625,14.625,16600.0
2008-06-09 13:30:00,22.19,22.2,22.18,22.19,16600.0,14.625,14.6316,14.6184,14.625,16600.0
2008-06-09 14:00:00,22.2,22.22,22.19,22.2,19500.0,14.6316,14.6448,14.625,14.6316,19500.0
2008-06-09 14:30:00,22.22,22.25,22.2,22.21,19900.0,14.6448,14.6646,14.6316,14.6382,19900.0
2008-06-09 15:00:00,22.21,22.35,22.2,22.31,57000.0,14.6382,14.7305,14.6316,14.7041,57000.0
2008-06-09 15:30:00,22.33,22.38,22.3,22.35,37900.0,14.7173,14.7503,14.6975,14.7305,37900.0
2008-06-10 09:30:00,22.47,22.47,21.84,22.06,59300.0,14.8096,14.8096,14.3944,14.5394,59300.0
2008-06-10 10:00:00,22.05,22.15,22.02,22.15,22700.0,14.5328,14.5987,14.513,14.5987,22700.0
2008-06-10 10:30:00,22.16,22.25,22.1,22.1,46400.0,14.6053,14.6646,14.5657,14.5657,46400.0
2008-06-10 11:00:00,22.14,22.25,22.05,22.17,24300.0,14.5921,14.6646,14.5328,14.6119,24300.0
2008-06-10 11:30:00,22.13,22.2,22.12,22.2,22700.0,14.5855,14.6316,14.5789,14.6316,22700.0
2008-06-10 12:00:00,22.17,22.22,22.17,22.21,19100.0,14.6119,14.6448,14.6119,14.6382,19100.0
2008-06-10 12:30:00,22.21,22.22,22.17,22.18,24300.0,14.6382,14.6448,14.6119,14.6184,24300.0
2008-06-10 13:00:00,22.18,22.18,22.1,22.13,22100.0,14.6184,14.6184,14.5657,14.5855,22100.0
2008-06-10 13:30:00,22.14,22.15,22.11,22.12,33600.0,14.5921,14.5987,14.5723,14.5789,33600.0
2008-06-10 14:00:00,22.11,22.21,22.1,22.11,55100.0,14.5723,14.6382,14.5657,14.5723,55100.0
2008-06-10 14:30:00,22.11,22.2,22.1,22.2,25900.0,14.5723,14.6316,14.5657,14.6316,25900.0
2008-06-10 15:00:00,22.2,22.21,22.07,22.1,56900.0,14.6316,14.6382,14.5459,14.5657,56900.0
2008-06-10 15:30:00,22.13,22.14,21.88,21.92,130500.0,14.5855,14.5921,14.4207,14.4471,130500.0
2008-06-11 09:30:00,21.72,22.43,21.2,21.3,132300.0,14.3153,14.7832,13.9725,14.0384,132300.0
2008-06-11 10:00:00,21.3,21.46,21.22,21.43,84400.0,14.0384,14.1439,13.9857,14.1241,84400.0
2008-06-11 10:30:00,21.4,21.42,21.36,21.39,76600.0,14.1044,14.1175,14.078,14.0978,76600.0
2008-06-11 11:00:00,21.39,21.41,21.36,21.4,47800.0,14.0978,14.1109,14.078,14.1044,47800.0
2008-06-11 11:30:00,21.39,21.42,21.3,21.32,49000.0,14.0978,14.1175,14.0384,14.0516,49000.0
2008-06-11 12:00:00,21.31,21.37,21.31,21.32,22100.0,14.045,14.0846,14.045,14.0516,22100.0
2008-06-11 12:30:00,21.33,21.35,21.31,21.35,29900.0,14.0582,14.0714,14.045,14.0714,29900.0
2008-06-11 13:00:00,21.35,21.38,21.34,21.38,27300.0,14.0714,14.0912,14.0648,14.0912,27300.0
2008-06-11 13:30:00,21.39,21.42,21.38,21.4,24500.0,14.0978,14.1175,14.0912,14.1044,24500.0
2008-06-11 14:00:00,21.4,21.44,21.39,21.43,22600.0,14.1044,14.1307,14.0978,14.1241,22600.0
2008-06-11 14:30:00,21.42,21.43,21.42,21.42,22500.0,14.1175,14.1241,14.1175,14.1175,22500.0
2008-06-11 15:00:00,21.42,21.49,21.42,21.48,43600.0,14.1175,14.1637,14.1175,14.1571,43600.0
2008-06-11 15:30:00,21.49,21.78,21.48,21.78,81100.0,14.1637,14.3548,14.1571,14.3548,81100.0
2008-06-12 09:30:00,22.45,22.45,21.47,21.7,28700.0,14.7964,14.7964,14.1505,14.3021,28700.0
2008-06-12 10:00:00,21.7,21.73,21.7,21.73,30200.0,14.3021,14.3219,14.3021,14.3219,30200.0
2008-06-12 10:30:00,21.73,21.76,21.7,21.72,35800.0,14.3219,14.3416,14.3021,14.3153,35800.0
2008-06-12 11:00:00,21.73,21.89,21.7,21.71,37800.0,14.3219,14.4273,14.3021,14.3087,37800.0
2008-06-12 11:30:00,21.73,21.78,21.7,21.78,20900.0,14.3219,14.3548,14.3021,14.3548,20900.0
2008-06-12 12:00:00,21.77,21.83,21.75,21.75,16300.0,14.3482,14.3878,14.335,14.335,16300.0
2008-06-12 12:30:00,21.75,21.9,21.75,21.85,25100.0,14.335,14.4339,14.335,14.4009,25100.0
2008-06-12 13:00:00,21.86,21.86,21.84,21.84,13400.0,14.4075,14.4075,14.3944,14.3944,13400.0
2008-06-12 13:30:00,21.84,21.9,21.84,21.87,15500.0,14.3944,14.4339,14.3944,14.4141,15500.0
2008-06-12 14:00:00,21.88,21.88,21.83,21.85,16000.0,14.4207,14.4207,14.3878,14.4009,16000.0
2008-06-12 14:30:00,21.86,21.86,21.7,21.71,53800.0,14.4075,14.4075,14.3021,14.3087,53800.0
2008-06-12 15:00:00,21.71,21.77,21.53,21.77,35400.0,14.3087,14.3482,14.19,14.3482,35400.0
2008-06-12 15:30:00,21.78,21.91,21.7,21.84,54600.0,14.3548,14.4405,14.3021,14.3944,54600.0
2008-06-13 09:30:00,22.14,22.14,21.71,21.85,21000.0,14.5921,14.5921,14.3087,14.4009,21000.0
2008-06-13 10:00:00,21.86,21.92,21.81,21.84,26700.0,14.4075,14.4471,14.3746,14.3944,26700.0
2008-06-13 10:30:00,21.83,21.85,21.78,21.84,28300.0,14.3878,14.4009,14.3548,14.3944,28300.0
2008-06-13 11:00:00,21.83,21.84,21.76,21.83,18100.0,14.3878,14.3944,14.3416,14.3878,18100.0
2008-06-13 11:30:00,21.84,21.92,21.83,21.89,32100.0,14.3944,14.4471,14.3878,14.4273,32100.0
2008-06-13 12:00:00,21.91,21.99,21.86,21.97,21400.0,14.4405,14.4932,14.4075,14.48,21400.0
2008-06-13 12:30:00,21.98,22.0,21.93,21.93,11200.0,14.4866,14.4998,14.4537,14.4537,11200.0
2008-06-13 13:00:00,21.99,22.07,21.95,22.05,19800.0,14.4932,14.5459,14.4669,14.5328,19800.0
2008-06-13 13:30:00,22.08,22.2,22.04,22.16,33000.0,14.5525,14.6316,14.5262,14.6053,33000.0
2008-06-13 14:00:00,22.16,22.24,22.15,22.22,26000.0,14.6053,14.658,14.5987,14.6448,26000.0
2008-06-13 14:30:00,22.22,22.28,22.2,22.22,43700.0,14.6448,14.6843,14.6316,14.6448,43700.0
2008-06-13 15:00:00,22.22,22.35,22.22,22.34,43900.0,14.6448,14.7305,14.6448,14.7239,43900.0
2008-06-13 15:30:00,22.32,22.4,22.29,22.33,128900.0,14.7107,14.7634,14.6909,14.7173,128900.0
2008-06-16 09:30:00,22.47,22.47,22.24,22.4,36300.0,14.8096,14.8096,14.658,14.7634,36300.0
2008-06-16 10:00:00,22.4,22.48,22.3,22.48,31700.0,14.7634,14.8162,14.6975,14.8162,31700.0
2008-06-16 10:30:00,22.47,22.86,22.43,22.82,125400.0,14.8096,15.0666,14.7832,15.0403,125400.0
2008-06-16 11:00:00,22.81,22.97,22.77,22.97,72500.0,15.0337,15.1391,15.0073,15.1391,72500.0
2008-06-16 11:30:00,22.97,22.98,22.88,22.96,65400.0,15.1391,15.1457,15.0798,15.1325,65400.0
2008-06-16 12:00:00,22.96,22.97,22.56,22.68,96500.0,15.1325,15.1391,14.8689,14.948,96500.0
2008-06-16 12:30:00,22.7,22.86,22.7,22.85,24900.0,14.9612,15.0666,14.9612,15.06,24900.0
2008-06-16 13:00:00,22.82,22.86,22.78,22.8,44900.0,15.0403,15.0666,15.0139,15.0271,44900.0
2008-06-16 13:30:00,22.8,22.81,22.76,22.79,37600.0,15.0271,15.0337,15.0007,15.0205,37600.0
2008-06-16 14:00:00,22.8,22.81,22.72,22.79,45500.0,15.0271,15.0337,14.9743,15.0205,45500.0
2008-06-16 14:30:00,22.8,22.85,22.77,22.85,38000.0,15.0271,15.06,15.0073,15.06,38000.0
2008-06-16 15:00:00,22.85,22.89,22.81,22.83,56400.0,15.06,15.0864,15.0337,15.0468,56400.0
2008-06-16 15:30:00,22.83,23.0,22.64,22.66,95400.0,15.0468,15.1589,14.9216,14.9348,95400.0
2008-06-17 09:30:00,23.04,23.04,22.3,22.4,82100.0,15.1853,15.1853,14.6975,14.7634,82100.0
2008-06-17 10:00:00,22.4,22.53,22.4,22.41,38100.0,14.7634,14.8491,14.7634,14.77,38100.0
2008-06-17 10:30:00,22.42,22.65,22.35,22.6,47100.0,14.7766,14.9282,14.7305,14.8953,47100.0
2008-06-17 11:00:00,22.66,22.91,22.66,22.79,59600.0,14.9348,15.0996,14.9348,15.0205,59600.0
2008-06-17 11:30:00,22.8,22.93,22.77,22.84,114600.0,15.0271,15.1128,15.0073,15.0534,114600.0
2008-06-17 12:00:00,22.87,23.0,22.82,22.97,88400.0,15.0732,15.1589,15.0403,15.1391,88400.0
2008-06-17 12:30:00,22.95,23.0,22.85,22.99,117300.0,15.1259,15.1589,15.06,15.1523,117300.0
2008-06-17 13:00:00,22.99,23.48,22.99,23.46,147900.0,15.1523,15.4752,15.1523,15.4621,147900.0
2008-06-17 13:30:00,23.47,23.51,23.3,23.35,115300.0,15.4687,15.495,15.3566,15.3896,115300.0
2008-06-17 14:00:00,23.34,23.38,23.13,23.14,125800.0,15.383,15.4093,15.2446,15.2512,125800.0
2008-06-17 14:30:00,23.14,23.3,22.97,23.1,82600.0,15.2512,15.3566,15.1391,15.2248,82600.0
2008-06-17 15:00:00,23.12,23.26,23.1,23.17,82300.0,15.238,15.3302,15.2248,15.2709,82300.0
2008-06-17 15:30:00,23.17,23.25,23.01,23.18,66300.0,15.2709,15.3237,15.1655,15.2775,66300.0
2008-06-18 09:30:00,23.0,23.19,22.77,23.01,42600.0,15.1589,15.2841,15.0073,15.1655,42600.0
2008-06-18 10:00:00,23.01,23.13,22.99,23.0,73300.0,15.1655,15.2446,15.1523,15.1589,73300.0
2008-06-18 10:30:00,22.99,22.99,22.41,22.5,85400.0,15.1523,15.1523,14.77,14.8293,85400.0
2008-06-18 11:00:00,22.5,22.9,22.5,22.89,24500.0,14.8293,15.093,14.8293,15.0864,24500.0
2008-06-18 11:30:00,22.9,22.92,22.58,22.86,40900.0,15.093,15.1062,14.8821,15.0666,40900.0
2008-06-18 12:00:00,22.88,22.88,22.75,22.75,16900.0,15.0798,15.0798,14.9941,14.9941,16900.0
2008-06-18 12:30:00,22.71,22.79,22.55,22.6,35900.0,14.9678,15.0205,14.8623,14.8953,35900.0
2008-06-18 13:00:00,22.6,22.61,22.55,22.61,25300.0,14.8953,14.9018,14.8623,14.9018,25300.0
2008-06-18 13:30:00,22.61,22.68,22.61,22.68,13300.0,14.9018,14.948,14.9018,14.948,13300.0
2008-06-18 14:00:00,22.68,22.89,22.68,22.78,41200.0,14.948,15.0864,14.948,15.0139,41200.0
2008-06-18 14:30:00,22.78,22.94,22.66,22.88,90400.0,15.0139,15.1193,14.9348,15.0798,90400.0
2008-06-18 15:00:00,22.88,22.94,22.84,22.94,25400.0,15.0798,15.1193,15.0534,15.1193,25400.0
2008-06-18 15:30:00,22.94,23.06,22.93,22.99,139100.0,15.1193,15.1984,15.1128,15.1523,139100.0
2008-06-19 09:30:00,23.09,23.09,22.75,22.82,27700.0,15.2182,15.2182,14.9941,15.0403,27700.0
2008-06-19 10:00:00,22.87,22.94,22.7,22.79,31100.0,15.0732,15.1193,14.9612,15.0205,31100.0
2008-06-19 10:30:00,22.78,23.02,22.77,23.0,62900.0,15.0139,15.1721,15.0073,15.1589,62900.0
2008-06-19 11:00:00,23.0,23.02,22.94,23.0,62700.0,15.1589,15.1721,15.1193,15.1589,62700.0
2008-06-19 11:30:00,23.0,23.0,22.77,22.78,152500.0,15.1589,15.1589,15.0073,15.0139,152500.0
2008-06-19 12:00:00,22.77,22.9,22.77,22.88,40400.0,15.0073,15.093,15.0073,15.0798,40400.0
2008-06-19 12:30:00,22.9,22.91,22.81,22.88,18200.0,15.093,15.0996,15.0337,15.0798,18200.0
2008-06-19 13:00:00,22.89,22.97,22.88,22.9,11400.0,15.0864,15.1391,15.0798,15.093,11400.0
2008-06-19 13:30:00,22.9,23.03,22.87,22.97,46700.0,15.093,15.1787,15.0732,15.1391,46700.0
2008-06-19 14:00:00,22.97,22.98,22.89,22.93,24800.0,15.1391,15.1457,15.0864,15.1128,24800.0
2008-06-19 14:30:00,22.9,23.07,22.82,22.88,75100.0,15.093,15.205,15.0403,15.0798,75100.0
2008-06-19 15:00:00,22.84,22.92,22.8,22.85,37700.0,15.0534,15.1062,15.0271,15.06,37700.0
2008-06-19 15:30:00,22.92,23.0,22.87,22.96,89300.0,15.1062,15.1589,15.0732,15.1325,89300.0
2008-06-20 09:30:00,23.07,23.07,22.44,22.5,29500.0,15.205,15.205,14.7898,14.8293,29500.0
2008-06-20 10:00:00,22.51,22.59,22.38,22.46,57000.0,14.8359,14.8887,14.7503,14.803,57000.0
2008-06-20 10:30:00,22.45,22.51,22.4,22.49,58200.0,14.7964,14.8359,14.7634,14.8228,58200.0
2008-06-20 11:00:00,22.51,22.51,22.41,22.45,62200.0,14.8359,14.8359,14.77,14.7964,62200.0
2008-06-20 11:30:00,22.47,22.53,22.46,22.53,53800.0,14.8096,14.8491,14.803,14.8491,53800.0
2008-06-20 12:00:00,22.53,22.68,22.53,22.6,33100.0,14.8491,14.948,14.8491,14.8953,33100.0
2008-06-20 12:30:00,22.6,22.92,22.6,22.88,46300.0,14.8953,15.1062,14.8953,15.0798,46300.0
2008-06-20 13:00:00,22.88,23.16,22.85,23.04,134300.0,15.0798,15.2643,15.06,15.1853,134300.0
2008-06-20 13:30:00,23.05,23.05,22.7,22.98,111500.0,15.1918,15.1918,14.9612,15.1457,111500.0
2008-06-20 14:00:00,22.98,22.99,22.8,22.8,101100.0,15.1457,15.1523,15.0271,15.0271,101100.0
2008-06-20 14:30:00,22.8,22.85,22.75,22.79,115700.0,15.0271,15.06,14.9941,15.0205,115700.0
2008-06-20 15:00:00,22.75,22.85,22.66,22.85,48300.0,14.9941,15.06,14.9348,15.06,48300.0
2008-06-20 15:30:00,22.84,23.2,22.82,22.98,184700.0,15.0534,15.2907,15.0403,15.1457,184700.0
2008-06-23 09:30:00,22.96,22.96,22.75,22.75,44600.0,15.1325,15.1325,14.9941,14.9941,44600.0
2008-06-23 10:00:00,22.79,22.83,22.77,22.77,42400.0,15.0205,15.0468,15.0073,15.0073,42400.0
2008-06-23 10:30:00,22.78,22.81,22.75,22.81,61300.0,15.0139,15.0337,14.9941,15.0337,61300.0
2008-06-23 11:00:00,22.81,22.92,22.81,22.89,31300.0,15.0337,15.1062,15.0337,15.0864,31300.0
2008-06-23 11:30:00,22.89,22.9,22.79,22.8,25400.0,15.0864,15.093,15.0205,15.0271,25400.0
2008-06-23 12:00:00,22.81,22.84,22.77,22.84,38400.0,15.0337,15.0534,15.0073,15.0534,38400.0
2008-06-23 12:30:00,22.84,22.87,22.79,22.79,23800.0,15.0534,15.0732,15.0205,15.0205,23800.0
2008-06-23 13:00:00,22.8,22.81,22.76,22.8,11900.0,15.0271,15.0337,15.0007,15.0271,11900.0
2008-06-23 13:30:00,22.81,22.81,22.77,22.78,22600.0,15.0337,15.0337,15.0073,15.0139,22600.0
2008-06-23 14:00:00,22.77,22.78,22.73,22.74,20500.0,15.0073,15.0139,14.9809,14.9875,20500.0
2008-06-23 14:30:00,22.76,22.77,22.72,22.77,12500.0,15.0007,15.0073,14.9743,15.0073,12500.0
2008-06-23 15:00:00,22.77,22.78,22.67,22.7,28700.0,15.0073,15.0139,14.9414,14.9612,28700.0
2008-06-23 15:30:00,22.71,22.8,22.7,22.8,21200.0,14.9678,15.0271,14.9612,15.0271,21200.0
2008-06-24 09:30:00,22.78,22.82,22.39,22.5,45700.0,15.0139,15.0403,14.7568,14.8293,45700.0
2008-06-24 10:00:00,22.52,22.85,22.51,22.81,56000.0,14.8425,15.06,14.8359,15.0337,56000.0
2008-06-24 10:30:00,22.82,22.95,22.69,22.87,72600.0,15.0403,15.1259,14.9546,15.0732,72600.0
2008-06-24 11:00:00,22.87,22.92,22.69,22.72,55600.0,15.0732,15.1062,14.9546,14.9743,55600.0
2008-06-24 11:30:00,22.74,22.77,22.31,22.73,58200.0,14.9875,15.0073,14.7041,14.9809,58200.0
2008-06-24 12:00:00,22.7,22.75,22.69,22.74,23500.0,14.9612,14.9941,14.9546,14.9875,23500.0
2008-06-24 12:30:00,22.75,22.75,22.51,22.6,29600.0,14.9941,14.9941,14.8359,14.8953,29600.0
2008-06-24 13:00:00,22.62,22.71,22.55,22.68,24900.0,14.9084,14.9678,14.8623,14.948,24900.0
2008-06-24 13:30:00,22.69,22.72,22.55,22.65,33800.0,14.9546,14.9743,14.8623,14.9282,33800.0
2008-06-24 14:00:00,22.66,22.78,22.64,22.78,43500.0,14.9348,15.0139,14.9216,15.0139,43500.0
2008-06-24 14:30:00,22.77,22.86,22.75,22.86,73800.0,15.0073,15.0666,14.9941,15.0666,73800.0
2008-06-24 15:00:00,22.85,22.94,22.81,22.9,51000.0,15.06,15.1193,15.0337,15.093,51000.0
2008-06-24 15:30:00,22.9,22.96,22.84,22.92,59900.0,15.093,15.1325,15.0534,15.1062,59900.0
2008-06-25 09:30:00,23.08,23.25,22.85,23.06,39900.0,15.2116,15.3237,15.06,15.1984,39900.0
2008-06-25 10:00:00,23.06,23.16,23.02,23.02,25100.0,15.1984,15.2643,15.1721,15.1721,25100.0
2008-06-25 10:30:00,23.03,23.19,23.01,23.15,33800.0,15.1787,15.2841,15.1655,15.2578,33800.0
2008-06-25 11:00:00,23.14,23.16,22.97,22.99,40600.0,15.2512,15.2643,15.1391,15.1523,40600.0
2008-06-25 11:30:00,22.99,23.22,22.96,23.11,84300.0,15.1523,15.3039,15.1325,15.2314,84300.0
2008-06-25 12:00:00,23.12,23.2,23.1,23.17,23900.0,15.238,15.2907,15.2248,15.2709,23900.0
2008-06-25 12:30:00,23.16,23.19,23.03,23.03,57500.0,15.2643,15.2841,15.1787,15.1787,57500.0
2008-06-25 13:00:00,23.04,23.15,23.01,23.11,33100.0,15.1853,15.2578,15.1655,15.2314,33100.0
2008-06-25 13:30:00,23.1,23.12,23.05,23.11,52600.0,15.2248,15.238,15.1918,15.2314,52600.0
2008-06-25 14:00:00,23.13,23.17,23.06,23.16,37000.0,15.2446,15.2709,15.1984,15.2643,37000.0
2008-06-25 14:30:00,23.16,23.2,23.1,23.14,90000.0,15.2643,15.2907,15.2248,15.2512,90000.0
2008-06-25 15:00:00,23.15,23.19,23.14,23.16,67200.0,15.2578,15.2841,15.2512,15.2643,67200.0
2008-06-25 15:30:00,23.16,23.25,23.12,23.2,99300.0,15.2643,15.3237,15.238,15.2907,99300.0
2008-06-26 09:30:00,23.19,23.65,23.05,23.21,231900.0,15.2841,15.5873,15.1918,15.2973,231900.0
2008-06-26 10:00:00,23.21,23.47,23.21,23.36,40200.0,15.2973,15.4687,15.2973,15.3962,40200.0
2008-06-26 10:30:00,23.35,23.35,22.53,22.61,192700.0,15.3896,15.3896,14.8491,14.9018,192700.0
2008-06-26 11:00:00,22.6,22.69,22.14,22.69,191900.0,14.8953,14.9546,14.5921,14.9546,191900.0
2008-06-26 11:30:00,22.69,22.7,22.26,22.65,271000.0,14.9546,14.9612,14.6712,14.9282,271000.0
2008-06-26 12:00:00,22.66,22.89,22.61,22.8,194300.0,14.9348,15.0864,14.9018,15.0271,194300.0
2008-06-26 12:30:00,22.77,22.77,22.6,22.63,57700.0,15.0073,15.0073,14.8953,14.915,57700.0
2008-06-26 13:00:00,22.63,22.77,22.38,22.6,132500.0,14.915,15.0073,14.7503,14.8953,132500.0
2008-06-26 13:30:00,22.6,22.76,22.47,22.71,61700.0,14.8953,15.0007,14.8096,14.9678,61700.0
2008-06-26 14:00:00,22.71,22.84,22.67,22.75,45100.0,14.9678,15.0534,14.9414,14.9941,45100.0
2008-06-26 14:30:00,22.75,22.92,22.63,22.85,57200.0,14.9941,15.1062,14.915,15.06,57200.0
2008-06-26 15:00:00,22.85,22.91,22.55,22.85,151200.0,15.06,15.0996,14.8623,15.06,151200.0
2008-06-26 15:30:00,22.85,23.0,22.5,22.57,269400.0,15.06,15.1589,14.8293,14.8755,269400.0
2008-06-27 09:30:00,22.0,22.8,21.95,22.58,101000.0,14.4998,15.0271,14.4669,14.8821,101000.0
2008-06-27 10:00:00,22.58,23.09,22.55,23.01,96000.0,14.8821,15.2182,14.8623,15.1655,96000.0
2008-06-27 10:30:00,23.0,23.08,22.66,23.05,60200.0,15.1589,15.2116,14.9348,15.1918,60200.0
2008-06-27 11:00:00,23.0,23.05,22.71,22.84,38400.0,15.1589,15.1918,14.9678,15.0534,38400.0
2008-06-27 11:30:00,22.84,23.07,22.83,23.01,81000.0,15.0534,15.205,15.0468,15.1655,81000.0
2008-06-27 12:00:00,23.03,23.14,22.99,22.99,46200.0,15.1787,15.2512,15.1523,15.1523,46200.0
2008-06-27 12:30:00,22.96,22.98,22.51,22.62,93700.0,15.1325,15.1457,14.8359,14.9084,93700.0
2008-06-27 13:00:00,22.64,22.8,22.51,22.8,65400.0,14.9216,15.0271,14.8359,15.0271,65400.0
2008-06-27 13:30:00,22.82,22.93,22.8,22.88,63000.0,15.0403,15.1128,15.0271,15.0798,63000.0
2008-06-27 14:00:00,22.88,22.88,22.71,22.77,43700.0,15.0798,15.0798,14.9678,15.0073,43700.0
2008-06-27 14:30:00,22.76,22.8,22.67,22.7,103500.0,15.0007,15.0271,14.9414,14.9612,103500.0
2008-06-27 15:00:00,22.71,22.93,22.7,22.88,139200.0,14.9678,15.1128,14.9612,15.0798,139200.0
2008-06-27 15:30:00,22.87,22.88,22.1,22.64,761000.0,15.0732,15.0798,14.5657,14.9216,761000.0
2008-06-30 09:30:00,22.99,22.99,22.37,22.43,44300.0,15.1523,15.1523,14.7437,14.7832,44300.0
2008-06-30 10:00:00,22.45,22.45,22.0,22.04,61600.0,14.7964,14.7964,14.4998,14.5262,61600.0
2008-06-30 10:30:00,22.03,22.05,21.45,21.69,115300.0,14.5196,14.5328,14.1373,14.2955,115300.0
2008-06-30 11:00:00,21.69,21.69,21.19,21.65,137600.0,14.2955,14.2955,13.9659,14.2691,137600.0
2008-06-30 11:30:00,21.64,21.99,21.64,21.99,49600.0,14.2625,14.4932,14.2625,14.4932,49600.0
2008-06-30 12:00:00,21.99,22.08,21.83,21.83,32900.0,14.4932,14.5525,14.3878,14.3878,32900.0
2008-06-30 12:30:00,21.83,21.88,21.72,21.86,75700.0,14.3878,14.4207,14.3153,14.4075,75700.0
2008-06-30 13:00:00,21.87,22.04,21.87,21.97,40400.0,14.4141,14.5262,14.4141,14.48,40400.0
2008-06-30 13:30:00,21.98,22.01,21.95,21.99,29700.0,14.4866,14.5064,14.4669,14.4932,29700.0
2008-06-30 14:00:00,21.98,22.03,21.88,22.01,42700.0,14.4866,14.5196,14.4207,14.5064,42700.0
2008-06-30 14:30:00,22.01,22.08,22.0,22.07,38100.0,14.5064,14.5525,14.4998,14.5459,38100.0
2008-06-30 15:00:00,22.08,22.27,22.07,22.19,53100.0,14.5525,14.6778,14.5459,14.625,53100.0
2008-06-30 15:30:00,22.21,22.3,22.1,22.25,91500.0,14.6382,14.6975,14.5657,14.6646,91500.0
2008-07-01 09:30:00,22.4,22.72,22.21,22.61,45400.0,14.7634,14.9743,14.6382,14.9018,45400.0
2008-07-01 10:00:00,22.62,22.79,22.49,22.74,48500.0,14.9084,15.0205,14.8228,14.9875,48500.0
2008-07-01 10:30:00,22.74,23.01,22.51,23.0,32900.0,14.9875,15.1655,14.8359,15.1589,32900.0
2008-07-01 11:00:00,23.01,23.08,22.8,22.94,44300.0,15.1655,15.2116,15.0271,15.1193,44300.0
2008-07-01 11:30:00,22.97,23.09,22.86,22.93,29700.0,15.1391,15.2182,15.0666,15.1128,29700.0
2008-07-01 12:00:00,22.93,23.07,22.93,23.02,25800.0,15.1128,15.205,15.1128,15.1721,25800.0
2008-07-01 12:30:00,23.04,23.09,22.93,23.01,30900.0,15.1853,15.2182,15.1128,15.1655,30900.0
2008-07-01 13:00:00,23.03,23.06,22.93,22.98,23000.0,15.1787,15.1984,15.1128,15.1457,23000.0
2008-07-01 13:30:00,23.0,23.05,22.93,22.97,32300.0,15.1589,15.1918,15.1128,15.1391,32300.0
2008-07-01 14:00:00,22.96,22.97,22.88,22.92,36600.0,15.1325,15.1391,15.0798,15.1062,36600.0
2008-07-01 14:30:00,22.92,22.93,22.85,22.89,29600.0,15.1062,15.1128,15.06,15.0864,29600.0
2008-07-01 15:00:00,22.89,22.9,22.4,22.9,20400.0,15.0864,15.093,14.7634,15.093,20400.0
2008-07-01 15:30:00,22.88,22.98,22.85,22.89,63000.0,15.0798,15.1457,15.06,15.0864,63000.0
2008-07-02 09:30:00,23.0,23.08,22.83,22.87,20600.0,15.1589,15.2116,15.0468,15.0732,20600.0
2008-07-02 10:00:00,22.85,23.03,22.8,22.93,18200.0,15.06,15.1787,15.0271,15.1128,18200.0
2008-07-02 10:30:00,22.93,23.21,22.91,23.2,25900.0,15.1128,15.2973,15.0996,15.2907,25900.0
2008-07-02 11:00:00,23.23,23.23,23.1,23.17,28800.0,15.3105,15.3105,15.2248,15.2709,28800.0
2008-07-02 11:30:00,23.18,23.19,22.92,22.99,34600.0,15.2775,15.2841,15.1062,15.1523,34600.0
2008-07-02 12:00:00,23.0,23.0,22.75,22.82,41300.0,15.1589,15.1589,14.9941,15.0403,41300.0
2008-07-02 12:30:00,22.82,22.98,22.75,22.92,34700.0,15.0403,15.1457,14.9941,15.1062,34700.0
2008-07-02 13:00:00,22.95,22.95,22.73,22.8,27800.0,15.1259,15.1259,14.9809,15.0271,27800.0
2008-07-02 13:30:00,22.8,22.8,22.6,22.62,28400.0,15.0271,15.0271,14.8953,14.9084,28400.0
2008-07-02 14:00:00,22.58,22.61,22.52,22.52,28300.0,14.8821,14.9018,14.8425,14.8425,28300.0
2008-07-02 14:30:00,22.52,22.7,22.46,22.69,37000.0,14.8425,14.9612,14.803,14.9546,37000.0
2008-07-02 15:00:00,22.69,22.78,22.6,22.73,45100.0,14.9546,15.0139,14.8953,14.9809,45100.0
2008-07-02 15:30:00,22.7,22.74,22.53,22.63,107000.0,14.9612,14.9875,14.8491,14.915,107000.0
2008-07-03 09:30:00,22.46,22.61,22.16,22.28,19800.0,14.803,14.9018,14.6053,14.6843,19800.0
2008-07-03 10:00:00,22.25,22.3,21.9,22.03,36300.0,14.6646,14.6975,14.4339,14.5196,36300.0
2008-07-03 10:30:00,22.01,22.27,22.0,22.0,56400.0,14.5064,14.6778,14.4998,14.4998,56400.0
2008-07-03 11:00:00,22.0,22.01,21.75,21.85,23700.0,14.4998,14.5064,14.335,14.4009,23700.0
2008-07-03 11:30:00,21.85,21.85,21.17,21.78,100000.0,14.4009,14.4009,13.9528,14.3548,100000.0
2008-07-03 12:00:00,21.77,21.78,21.69,21.77,27200.0,14.3482,14.3548,14.2955,14.3482,27200.0
2008-07-03 12:30:00,21.77,22.04,21.75,21.81,63100.0,14.3482,14.5262,14.335,14.3746,63100.0
2008-07-07 09:30:00,21.71,22.02,21.71,21.86,19800.0,14.3087,14.513,14.3087,14.4075,19800.0
2008-07-07 10:00:00,21.92,22.06,21.78,21.84,27100.0,14.4471,14.5394,14.3548,14.3944,27100.0
2008-07-07 10:30:00,21.83,21.92,21.83,21.85,8900.0,14.3878,14.4471,14.3878,14.4009,8900.0
2008-07-07 11:00:00,21.82,21.82,21.75,21.77,12200.0,14.3812,14.3812,14.335,14.3482,12200.0
2008-07-07 11:30:00,21.77,21.8,21.75,21.78,18000.0,14.3482,14.368,14.335,14.3548,18000.0
2008-07-07 12:00:00,21.76,21.78,21.75,21.77,7600.0,14.3416,14.3548,14.335,14.3482,7600.0
2008-07-07 12:30:00,21.76,21.79,21.65,21.71,13400.0,14.3416,14.3614,14.2691,14.3087,13400.0
2008-07-07 13:00:00,21.69,21.7,21.5,21.53,24000.0,14.2955,14.3021,14.1703,14.19,24000.0
2008-07-07 13:30:00,21.5,21.52,21.48,21.48,8500.0,14.1703,14.1834,14.1571,14.1571,8500.0
2008-07-07 14:00:00,21.5,21.51,21.42,21.44,26200.0,14.1703,14.1769,14.1175,14.1307,26200.0
2008-07-07 14:30:00,21.44,21.45,21.31,21.35,23100.0,14.1307,14.1373,14.045,14.0714,23100.0
2008-07-07 15:00:00,21.34,21.67,21.33,21.67,34200.0,14.0648,14.2823,14.0582,14.2823,34200.0
2008-07-07 15:30:00,21.57,21.64,21.5,21.5,14700.0,14.2164,14.2625,14.1703,14.1703,14700.0
2008-07-08 09:30:00,21.39,21.48,21.29,21.46,7500.0,14.0978,14.1571,14.0319,14.1439,7500.0
2008-07-08 10:00:00,21.46,21.49,21.41,21.41,30900.0,14.1439,14.1637,14.1109,14.1109,30900.0
2008-07-08 10:30:00,21.41,21.59,21.41,21.5,14800.0,14.1109,14.2296,14.1109,14.1703,14800.0
2008-07-08 11:00:00,21.55,21.57,21.45,21.54,13700.0,14.2032,14.2164,14.1373,14.1966,13700.0
2008-07-08 11:30:00,21.5,21.66,21.48,21.48,12700.0,14.1703,14.2757,14.1571,14.1571,12700.0
2008-07-08 12:00:00,21.49,21.63,21.49,21.58,3300.0,14.1637,14.2559,14.1637,14.223,3300.0
2008-07-08 12:30:00,21.58,21.64,21.55,21.61,9900.0,14.223,14.2625,14.2032,14.2428,9900.0
2008-07-08 13:00:00,21.61,21.63,21.57,21.58,13400.0,14.2428,14.2559,14.2164,14.223,13400.0
2008-07-08 13:30:00,21.58,21.64,21.55,21.59,24300.0,14.223,14.2625,14.2032,14.2296,24300.0
2008-07-08 14:00:00,21.58,21.62,21.57,21.59,11300.0,14.223,14.2494,14.2164,14.2296,11300.0
2008-07-08 14:30:00,21.59,21.63,21.55,21.58,15300.0,14.2296,14.2559,14.2032,14.223,15300.0
2008-07-08 15:00:00,21.57,21.61,21.52,21.54,24000.0,14.2164,14.2428,14.1834,14.1966,24000.0
2008-07-08 15:30:00,21.54,21.68,21.3,21.66,91500.0,14.1966,14.2889,14.0384,14.2757,91500.0
2008-07-09 09:30:00,21.73,21.76,21.41,21.56,13400.0,14.3219,14.3416,14.1109,14.2098,13400.0
2008-07-09 10:00:00,21.58,21.65,21.54,21.61,13600.0,14.223,14.2691,14.1966,14.2428,13600.0
2008-07-09 10:30:00,21.63,21.63,21.53,21.53,8200.0,14.2559,14.2559,14.19,14.19,8200.0
2008-07-09 11:00:00,21.52,21.55,21.46,21.55,10000.0,14.1834,14.2032,14.1439,14.2032,10000.0
2008-07-09 11:30:00,21.55,21.66,21.52,21.53,14300.0,14.2032,14.2757,14.1834,14.19,14300.0
2008-07-09 12:00:00,21.54,21.61,21.52,21.61,15600.0,14.1966,14.2428,14.1834,14.2428,15600.0
2008-07-09 12:30:00,21.61,21.62,21.56,21.57,18600.0,14.2428,14.2494,14.2098,14.2164,18600.0
2008-07-09 13:00:00,21.58,21.62,21.57,21.6,7300.0,14.223,14.2494,14.2164,14.2362,7300.0
2008-07-09 13:30:00,21.63,21.66,21.62,21.65,30600.0,14.2559,14.2757,14.2494,14.2691,30600.0
2008-07-09 14:00:00,21.66,21.72,21.61,21.71,7800.0,14.2757,14.3153,14.2428,14.3087,7800.0
2008-07-09 14:30:00,21.71,21.76,21.7,21.7,11600.0,14.3087,14.3416,14.3021,14.3021,11600.0
2008-07-09 15:00:00,21.71,21.71,21.61,21.67,12100.0,14.3087,14.3087,14.2428,14.2823,12100.0
2008-07-09 15:30:00,21.66,21.68,21.51,21.54,14500.0,14.2757,14.2889,14.1769,14.1966,14500.0
2008-07-10 09:30:00,21.69,21.69,21.0,21.04,52800.0,14.2955,14.2955,13.8407,13.8671,52800.0
2008-07-10 10:00:00,21.04,21.07,20.3,20.56,117400.0,13.8671,13.8869,13.3794,13.5507,117400.0
2008-07-10 10:30:00,20.56,20.57,20.38,20.45,58600.0,13.5507,13.5573,13.4321,13.4782,58600.0
2008-07-10 11:00:00,20.38,20.69,20.38,20.63,113400.0,13.4321,13.6364,13.4321,13.5969,113400.0
2008-07-10 11:30:00,20.68,20.89,20.57,20.8,44000.0,13.6298,13.7682,13.5573,13.7089,44000.0
2008-07-10 12:00:00,20.8,20.98,20.79,20.96,14200.0,13.7089,13.8275,13.7023,13.8144,14200.0
2008-07-10 12:30:00,20.96,21.06,20.96,21.02,15000.0,13.8144,13.8803,13.8144,13.8539,15000.0
2008-07-10 13:00:00,20.99,21.0,20.91,21.0,8900.0,13.8341,13.8407,13.7814,13.8407,8900.0
2008-07-10 13:30:00,21.0,21.05,21.0,21.05,15700.0,13.8407,13.8737,13.8407,13.8737,15700.0
2008-07-10 14:00:00,21.04,21.05,20.93,21.0,10900.0,13.8671,13.8737,13.7946,13.8407,10900.0
2008-07-10 14:30:00,21.02,21.05,20.98,21.03,12200.0,13.8539,13.8737,13.8275,13.8605,12200.0
2008-07-10 15:00:00,21.04,21.39,21.03,21.29,32300.0,13.8671,14.0978,13.8605,14.0319,32300.0
2008-07-10 15:30:00,21.3,21.42,21.15,21.33,25800.0,14.0384,14.1175,13.9396,14.0582,25800.0
2008-07-11 09:30:00,20.74,20.81,19.24,19.5,298900.0,13.6694,13.7155,12.6807,12.8521,298900.0
2008-07-11 10:00:00,19.54,20.2,19.47,20.11,177900.0,12.8785,13.3135,12.8323,13.2541,177900.0
2008-07-11 10:30:00,20.15,20.2,20.04,20.15,79800.0,13.2805,13.3135,13.208,13.2805,79800.0
2008-07-11 11:00:00,20.15,20.33,20.15,20.18,131200.0,13.2805,13.3991,13.2805,13.3003,131200.0
2008-07-11 11:30:00,20.19,20.39,20.0,20.2,49100.0,13.3069,13.4387,13.1816,13.3135,49100.0
2008-07-11 12:00:00,20.2,20.21,20.1,20.1,29600.0,13.3135,13.32,13.2476,13.2476,29600.0
2008-07-11 12:30:00,20.12,20.15,19.98,20.15,38800.0,13.2607,13.2805,13.1685,13.2805,38800.0
2008-07-11 13:00:00,20.13,20.19,20.03,20.15,15500.0,13.2673,13.3069,13.2014,13.2805,15500.0
2008-07-11 13:30:00,20.15,20.16,20.03,20.07,30100.0,13.2805,13.2871,13.2014,13.2278,30100.0
2008-07-11 14:00:00,20.07,20.13,20.05,20.07,19500.0,13.2278,13.2673,13.2146,13.2278,19500.0
2008-07-11 14:30:00,20.07,20.11,20.06,20.11,24500.0,13.2278,13.2541,13.2212,13.2541,24500.0
2008-07-11 15:00:00,20.11,20.15,20.0,20.03,50800.0,13.2541,13.2805,13.1816,13.2014,50800.0
2008-07-11 15:30:00,20.09,20.13,20.01,20.02,107300.0,13.241,13.2673,13.1882,13.1948,107300.0
2008-07-14 09:30:00,20.03,20.17,19.9,20.0,45600.0,13.2014,13.2937,13.1157,13.1816,45600.0
2008-07-14 10:00:00,19.91,20.19,19.88,20.11,20800.0,13.1223,13.3069,13.1026,13.2541,20800.0
2008-07-14 10:30:00,20.07,20.11,20.0,20.07,16600.0,13.2278,13.2541,13.1816,13.2278,16600.0
2008-07-14 11:00:00,20.06,20.08,20.0,20.03,30200.0,13.2212,13.2344,13.1816,13.2014,30200.0
2008-07-14 11:30:00,20.01,20.06,20.0,20.02,21900.0,13.1882,13.2212,13.1816,13.1948,21900.0
2008-07-14 12:00:00,20.0,20.04,19.93,20.0,23500.0,13.1816,13.208,13.1355,13.1816,23500.0
2008-07-14 12:30:00,19.98,20.01,19.89,19.89,32300.0,13.1685,13.1882,13.1091,13.1091,32300.0
2008-07-14 13:00:00,19.89,19.91,19.75,19.76,69900.0,13.1091,13.1223,13.0169,13.0235,69900.0
2008-07-14 13:30:00,19.79,19.84,19.72,19.79,114000.0,13.0432,13.0762,12.9971,13.0432,114000.0
2008-07-14 14:00:00,19.76,19.79,19.63,19.75,34700.0,13.0235,13.0432,12.9378,13.0169,34700.0
2008-07-14 14:30:00,19.75,19.75,19.65,19.66,27300.0,13.0169,13.0169,12.951,12.9576,27300.0
2008-07-14 15:00:00,19.66,19.83,19.65,19.83,41800.0,12.9576,13.0696,12.951,13.0696,41800.0
2008-07-14 15:30:00,19.75,19.8,19.62,19.69,56700.0,13.0169,13.0498,12.9312,12.9773,56700.0
2008-07-15 09:30:00,19.42,19.43,19.07,19.09,50000.0,12.7994,12.806,12.5687,12.5819,50000.0
2008-07-15 10:00:00,19.11,19.11,18.53,18.87,85500.0,12.5951,12.5951,12.2128,12.4369,85500.0
2008-07-15 10:30:00,18.85,18.92,18.8,18.86,42600.0,12.4237,12.4698,12.3907,12.4303,42600.0
2008-07-15 11:00:00,18.82,18.86,18.33,18.47,227900.0,12.4039,12.4303,12.081,12.1732,227900.0
2008-07-15 11:30:00,18.51,18.63,18.38,18.49,99800.0,12.1996,12.2787,12.1139,12.1864,99800.0
2008-07-15 12:00:00,18.51,18.63,18.09,18.2,116700.0,12.1996,12.2787,11.9228,11.9953,116700.0
2008-07-15 12:30:00,18.18,18.6,18.18,18.3,94400.0,11.9821,12.2589,11.9821,12.0612,94400.0
2008-07-15 13:00:00,18.26,18.65,18.23,18.45,70300.0,12.0348,12.2919,12.0151,12.1601,70300.0
2008-07-15 13:30:00,18.44,18.63,18.44,18.63,96500.0,12.1535,12.2787,12.1535,12.2787,96500.0
2008-07-15 14:00:00,18.62,18.7,18.51,18.54,35900.0,12.2721,12.3248,12.1996,12.2194,35900.0
2008-07-15 14:30:00,18.54,18.6,18.4,18.56,38000.0,12.2194,12.2589,12.1271,12.2326,38000.0
2008-07-15 15:00:00,18.56,19.01,18.56,18.95,88600.0,12.2326,12.5292,12.2326,12.4896,88600.0
2008-07-15 15:30:00,18.96,19.34,18.92,18.96,133100.0,12.4962,12.7466,12.4698,12.4962,133100.0
2008-07-16 09:30:00,18.97,19.23,18.9,19.18,16400.0,12.5028,12.6741,12.4567,12.6412,16400.0
2008-07-16 10:00:00,19.22,19.29,19.17,19.2,18700.0,12.6676,12.7137,12.6346,12.6544,18700.0
2008-07-16 10:30:00,19.2,19.34,19.18,19.33,39700.0,12.6544,12.7466,12.6412,12.7401,39700.0
2008-07-16 11:00:00,19.29,19.4,19.29,19.39,50700.0,12.7137,12.7862,12.7137,12.7796,50700.0
2008-07-16 11:30:00,19.37,19.55,19.37,19.48,22700.0,12.7664,12.8851,12.7664,12.8389,22700.0
2008-07-16 12:00:00,19.49,19.53,19.35,19.48,25700.0,12.8455,12.8719,12.7532,12.8389,25700.0
2008-07-16 12:30:00,19.48,19.48,19.41,19.43,17200.0,12.8389,12.8389,12.7928,12.806,17200.0
2008-07-16 13:00:00,19.43,19.49,19.38,19.47,17900.0,12.806,12.8455,12.773,12.8323,17900.0
2008-07-16 13:30:00,19.49,19.51,19.45,19.45,74500.0,12.8455,12.8587,12.8191,12.8191,74500.0
2008-07-16 14:00:00,19.45,19.53,19.39,19.4,21200.0,12.8191,12.8719,12.7796,12.7862,21200.0
2008-07-16 14:30:00,19.41,19.47,19.31,19.35,34800.0,12.7928,12.8323,12.7269,12.7532,34800.0
2008-07-16 15:00:00,19.35,19.35,19.2,19.24,59500.0,12.7532,12.7532,12.6544,12.6807,59500.0
2008-07-16 15:30:00,19.26,19.44,19.26,19.36,37200.0,12.6939,12.8126,12.6939,12.7598,37200.0
2008-07-17 09:30:00,19.72,19.79,19.25,19.44,14900.0,12.9971,13.0432,12.6873,12.8126,14900.0
2008-07-17 10:00:00,19.45,19.49,19.33,19.34,5300.0,12.8191,12.8455,12.7401,12.7466,5300.0
2008-07-17 10:30:00,19.34,19.38,19.07,19.23,17100.0,12.7466,12.773,12.5687,12.6741,17100.0
2008-07-17 11:00:00,19.24,19.31,19.21,19.3,12300.0,12.6807,12.7269,12.661,12.7203,12300.0
2008-07-17 11:30:00,19.3,19.36,19.29,19.36,6500.0,12.7203,12.7598,12.7137,12.7598,6500.0
2008-07-17 12:00:00,19.35,19.77,19.35,19.71,41800.0,12.7532,13.0301,12.7532,12.9905,41800.0
2008-07-17 12:30:00,19.7,19.74,19.43,19.5,39300.0,12.9839,13.0103,12.806,12.8521,39300.0
2008-07-17 13:00:00,19.49,19.5,19.37,19.42,12100.0,12.8455,12.8521,12.7664,12.7994,12100.0
2008-07-17 13:30:00,19.43,19.54,19.43,19.54,9400.0,12.806,12.8785,12.806,12.8785,9400.0
2008-07-17 14:00:00,19.52,19.61,19.52,19.55,6600.0,12.8653,12.9246,12.8653,12.8851,6600.0
2008-07-17 14:30:00,19.54,19.55,19.48,19.5,11000.0,12.8785,12.8851,12.8389,12.8521,11000.0
2008-07-17 15:00:00,19.5,19.55,19.5,19.53,9000.0,12.8521,12.8851,12.8521,12.8719,9000.0
2008-07-17 15:30:00,19.52,19.79,19.4,19.63,22900.0,12.8653,13.0432,12.7862,12.9378,22900.0
2008-07-18 09:30:00,19.0,19.79,19.0,19.72,6800.0,12.5226,13.0432,12.5226,12.9971,6800.0
2008-07-18 10:00:00,19.7,19.74,19.49,19.51,12600.0,12.9839,13.0103,12.8455,12.8587,12600.0
2008-07-18 10:30:00,19.52,19.71,19.51,19.67,17900.0,12.8653,12.9905,12.8587,12.9641,17900.0
2008-07-18 11:00:00,19.66,19.67,19.52,19.55,34900.0,12.9576,12.9641,12.8653,12.8851,34900.0
2008-07-18 11:30:00,19.54,19.62,19.53,19.6,17600.0,12.8785,12.9312,12.8719,12.918,17600.0
2008-07-18 12:00:00,19.6,19.63,19.58,19.61,20500.0,12.918,12.9378,12.9048,12.9246,20500.0
2008-07-18 12:30:00,19.6,19.63,19.46,19.59,20900.0,12.918,12.9378,12.8257,12.9114,20900.0
2008-07-18 13:00:00,19.59,19.61,19.56,19.6,11300.0,12.9114,12.9246,12.8916,12.918,11300.0
2008-07-18 13:30:00,19.6,19.83,19.6,19.68,28500.0,12.918,13.0696,12.918,12.9707,28500.0
2008-07-18 14:00:00,19.68,19.74,19.63,19.73,11200.0,12.9707,13.0103,12.9378,13.0037,11200.0
2008-07-18 14:30:00,19.73,19.75,19.6,19.68,37600.0,13.0037,13.0169,12.918,12.9707,37600.0
2008-07-18 15:00:00,19.67,19.67,19.56,19.64,33500.0,12.9641,12.9641,12.8916,12.9444,33500.0
2008-07-18 15:30:00,19.65,19.72,19.47,19.59,46500.0,12.951,12.9971,12.8323,12.9114,46500.0
2008-07-21 09:30:00,19.83,19.88,19.56,19.58,14300.0,13.0696,13.1026,12.8916,12.9048,14300.0
2008-07-21 10:00:00,19.58,19.65,19.54,19.61,9400.0,12.9048,12.951,12.8785,12.9246,9400.0
2008-07-21 10:30:00,19.61,19.65,19.61,19.62,1400.0,12.9246,12.951,12.9246,12.9312,1400.0
2008-07-21 11:00:00,19.63,19.65,19.54,19.62,7700.0,12.9378,12.951,12.8785,12.9312,7700.0
2008-07-21 11:30:00,19.61,19.62,19.56,19.59,2300.0,12.9246,12.9312,12.8916,12.9114,2300.0
2008-07-21 12:00:00,19.6,19.68,19.58,19.62,9400.0,12.918,12.9707,12.9048,12.9312,9400.0
2008-07-21 12:30:00,19.61,19.61,19.57,19.58,4600.0,12.9246,12.9246,12.8982,12.9048,4600.0
2008-07-21 13:00:00,19.6,19.6,19.54,19.54,1900.0,12.918,12.918,12.8785,12.8785,1900.0
2008-07-21 13:30:00,19.56,19.57,19.53,19.53,3000.0,12.8916,12.8982,12.8719,12.8719,3000.0
2008-07-21 14:00:00,19.54,19.54,19.47,19.48,7000.0,12.8785,12.8785,12.8323,12.8389,7000.0
2008-07-21 14:30:00,19.48,19.53,19.48,19.5,9600.0,12.8389,12.8719,12.8389,12.8521,9600.0
2008-07-21 15:00:00,19.49,19.62,19.45,19.62,13000.0,12.8455,12.9312,12.8191,12.9312,13000.0
2008-07-21 15:30:00,19.62,19.9,19.59,19.77,44100.0,12.9312,13.1157,12.9114,13.0301,44100.0
2008-07-22 09:30:00,19.58,20.05,19.58,19.68,25900.0,12.9048,13.2146,12.9048,12.9707,25900.0
2008-07-22 10:00:00,19.74,19.74,19.6,19.65,8300.0,13.0103,13.0103,12.918,12.951,8300.0
2008-07-22 10:30:00,19.66,19.69,19.62,19.68,4600.0,12.9576,12.9773,12.9312,12.9707,4600.0
2008-07-22 11:00:00,19.67,19.75,19.65,19.72,8000.0,12.9641,13.0169,12.951,12.9971,8000.0
2008-07-22 11:30:00,19.71,19.71,19.65,19.71,3900.0,12.9905,12.9905,12.951,12.9905,3900.0
2008-07-22 12:00:00,19.72,19.75,19.7,19.71,4700.0,12.9971,13.0169,12.9839,12.9905,4700.0
2008-07-22 12:30:00,19.71,19.72,19.66,19.66,5000.0,12.9905,12.9971,12.9576,12.9576,5000.0
2008-07-22 13:00:00,19.68,19.7,19.66,19.7,3600.0,12.9707,12.9839,12.9576,12.9839,3600.0
2008-07-22 13:30:00,19.69,19.73,19.68,19.73,3100.0,12.9773,13.0037,12.9707,13.0037,3100.0
2008-07-22 14:00:00,19.73,19.74,19.72,19.73,6400.0,13.0037,13.0103,12.9971,13.0037,6400.0
2008-07-22 14:30:00,19.74,19.91,19.73,19.87,13300.0,13.0103,13.1223,13.0037,13.096,13300.0
2008-07-22 15:00:00,19.89,19.9,19.87,19.89,5100.0,13.1091,13.1157,13.096,13.1091,5100.0
2008-07-22 15:30:00,19.89,19.96,19.88,19.96,23000.0,13.1091,13.1553,13.1026,13.1553,23000.0
2008-07-23 09:30:00,19.85,19.99,19.67,19.74,34400.0,13.0828,13.1751,12.9641,13.0103,34400.0
2008-07-23 10:00:00,19.67,19.72,19.63,19.65,7700.0,12.9641,12.9971,12.9378,12.951,7700.0
2008-07-23 10:30:00,19.64,19.83,19.64,19.76,9900.0,12.9444,13.0696,12.9444,13.0235,9900.0
2008-07-23 11:00:00,19.75,19.75,19.68,19.72,8000.0,13.0169,13.0169,12.9707,12.9971,8000.0
2008-07-23 11:30:00,19.69,19.71,19.66,19.66,4800.0,12.9773,12.9905,12.9576,12.9576,4800.0
2008-07-23 12:00:00,19.67,19.72,19.67,19.71,5300.0,12.9641,12.9971,12.9641,12.9905,5300.0
2008-07-23 12:30:00,19.71,19.75,19.7,19.72,6500.0,12.9905,13.0169,12.9839,12.9971,6500.0
2008-07-23 13:00:00,19.7,19.75,19.69,19.74,8300.0,12.9839,13.0169,12.9773,13.0103,8300.0
2008-07-23 13:30:00,19.75,19.78,19.72,19.74,14200.0,13.0169,13.0366,12.9971,13.0103,14200.0
2008-07-23 14:00:00,19.75,19.76,19.66,19.66,25800.0,13.0169,13.0235,12.9576,12.9576,25800.0
2008-07-23 14:30:00,19.74,19.76,19.66,19.66,43700.0,13.0103,13.0235,12.9576,12.9576,43700.0
2008-07-23 15:00:00,19.66,19.67,19.64,19.66,12400.0,12.9576,12.9641,12.9444,12.9576,12400.0
2008-07-23 15:30:00,19.66,19.7,19.63,19.64,25300.0,12.9576,12.9839,12.9378,12.9444,25300.0
2008-07-24 09:30:00,19.93,19.96,19.53,19.53,19100.0,13.1355,13.1553,12.8719,12.8719,19100.0
2008-07-24 10:00:00,19.56,19.58,19.4,19.42,8300.0,12.8916,12.9048,12.7862,12.7994,8300.0
2008-07-24 10:30:00,19.38,19.41,19.01,19.07,15500.0,12.773,12.7928,12.5292,12.5687,15500.0
2008-07-24 11:00:00,19.05,19.12,19.0,19.1,14600.0,12.5555,12.6016,12.5226,12.5885,14600.0
2008-07-24 11:30:00,19.1,19.11,19.03,19.05,20800.0,12.5885,12.5951,12.5423,12.5555,20800.0
2008-07-24 12:00:00,19.05,19.17,19.05,19.12,21600.0,12.5555,12.6346,12.5555,12.6016,21600.0
2008-07-24 12:30:00,19.1,19.1,19.0,19.02,41200.0,12.5885,12.5885,12.5226,12.5357,41200.0
2008-07-24 13:00:00,19.02,19.02,18.78,18.88,137100.0,12.5357,12.5357,12.3776,12.4435,137100.0
2008-07-24 13:30:00,18.87,18.87,18.71,18.72,10600.0,12.4369,12.4369,12.3314,12.338,10600.0
2008-07-24 14:00:00,18.71,18.74,18.55,18.63,27200.0,12.3314,12.3512,12.226,12.2787,27200.0
2008-07-24 14:30:00,18.62,18.62,18.58,18.61,27100.0,12.2721,12.2721,12.2457,12.2655,27100.0
2008-07-24 15:00:00,18.61,18.96,18.58,18.94,67500.0,12.2655,12.4962,12.2457,12.483,67500.0
2008-07-24 15:30:00,18.94,18.94,18.68,18.86,95800.0,12.483,12.483,12.3117,12.4303,95800.0
2008-07-25 09:30:00,19.0,19.24,18.93,19.1,9700.0,12.5226,12.6807,12.4764,12.5885,9700.0
2008-07-25 10:00:00,19.1,19.18,18.85,18.86,19900.0,12.5885,12.6412,12.4237,12.4303,19900.0
2008-07-25 10:30:00,18.85,19.25,18.85,18.9,34800.0,12.4237,12.6873,12.4237,12.4567,34800.0
2008-07-25 11:00:00,18.88,19.26,18.75,18.98,10800.0,12.4435,12.6939,12.3578,12.5094,10800.0
2008-07-25 11:30:00,18.98,19.03,18.69,18.7,6600.0,12.5094,12.5423,12.3182,12.3248,6600.0
2008-07-25 12:00:00,18.69,18.87,18.59,18.87,20900.0,12.3182,12.4369,12.2523,12.4369,20900.0
2008-07-25 12:30:00,18.88,19.25,18.88,18.93,49900.0,12.4435,12.6873,12.4435,12.4764,49900.0
2008-07-25 13:00:00,18.93,19.09,18.8,18.99,12800.0,12.4764,12.5819,12.3907,12.516,12800.0
2008-07-25 13:30:00,18.98,19.05,18.96,19.05,9200.0,12.5094,12.5555,12.4962,12.5555,9200.0
2008-07-25 14:00:00,19.04,19.18,19.04,19.07,7400.0,12.5489,12.6412,12.5489,12.5687,7400.0
2008-07-25 14:30:00,19.05,19.14,19.05,19.09,7900.0,12.5555,12.6148,12.5555,12.5819,7900.0
2008-07-25 15:00:00,19.1,19.12,18.91,19.0,11000.0,12.5885,12.6016,12.4632,12.5226,11000.0
2008-07-25 15:30:00,19.03,19.15,18.96,19.15,23400.0,12.5423,12.6214,12.4962,12.6214,23400.0
2008-07-28 09:30:00,19.49,19.49,19.16,19.16,3000.0,12.8455,12.8455,12.628,12.628,3000.0
2008-07-28 10:00:00,19.16,19.16,18.95,18.99,18300.0,12.628,12.628,12.4896,12.516,18300.0
2008-07-28 10:30:00,18.98,19.02,18.96,19.0,6900.0,12.5094,12.5357,12.4962,12.5226,6900.0
2008-07-28 11:00:00,19.0,19.02,19.0,19.0,4000.0,12.5226,12.5357,12.5226,12.5226,4000.0
2008-07-28 11:30:00,19.0,19.66,18.92,18.94,72700.0,12.5226,12.9576,12.4698,12.483,72700.0
2008-07-28 12:00:00,18.93,19.01,18.91,19.01,6300.0,12.4764,12.5292,12.4632,12.5292,6300.0
2008-07-28 12:30:00,19.0,19.0,18.8,18.85,17400.0,12.5226,12.5226,12.3907,12.4237,17400.0
2008-07-28 13:00:00,18.85,18.87,18.8,18.83,6900.0,12.4237,12.4369,12.3907,12.4105,6900.0
2008-07-28 13:30:00,18.83,18.83,18.76,18.76,8400.0,12.4105,12.4105,12.3644,12.3644,8400.0
2008-07-28 14:00:00,18.77,18.77,18.72,18.75,15100.0,12.371,12.371,12.338,12.3578,15100.0
2008-07-28 14:30:00,18.76,18.85,18.7,18.72,16000.0,12.3644,12.4237,12.3248,12.338,16000.0
2008-07-28 15:00:00,18.73,18.73,18.56,18.58,17500.0,12.3446,12.3446,12.2326,12.2457,17500.0
2008-07-28 15:30:00,18.58,18.64,18.5,18.6,45300.0,12.2457,12.2853,12.193,12.2589,45300.0
2008-07-29 09:30:00,18.89,18.99,18.72,18.83,23300.0,12.4501,12.516,12.338,12.4105,23300.0
2008-07-29 10:00:00,18.82,19.17,18.82,19.09,26400.0,12.4039,12.6346,12.4039,12.5819,26400.0
2008-07-29 10:30:00,19.09,19.09,19.01,19.03,10600.0,12.5819,12.5819,12.5292,12.5423,10600.0
2008-07-29 11:00:00,19.02,19.23,18.97,19.15,16900.0,12.5357,12.6741,12.5028,12.6214,16900.0
2008-07-29 11:30:00,19.13,19.14,18.99,19.02,39800.0,12.6082,12.6148,12.516,12.5357,39800.0
2008-07-29 12:00:00,19.03,19.04,18.98,19.0,9600.0,12.5423,12.5489,12.5094,12.5226,9600.0
2008-07-29 12:30:00,19.0,19.03,18.98,19.0,17500.0,12.5226,12.5423,12.5094,12.5226,17500.0
2008-07-29 13:00:00,19.04,19.04,18.98,19.0,13200.0,12.5489,12.5489,12.5094,12.5226,13200.0
2008-07-29 13:30:00,19.0,19.0,18.99,19.0,34900.0,12.5226,12.5226,12.516,12.5226,34900.0
2008-07-29 14:00:00,19.0,19.0,18.97,19.0,16500.0,12.5226,12.5226,12.5028,12.5226,16500.0
2008-07-29 14:30:00,19.0,19.0,18.99,19.0,18100.0,12.5226,12.5226,12.516,12.5226,18100.0
2008-07-29 15:00:00,19.0,19.0,18.99,19.0,21500.0,12.5226,12.5226,12.516,12.5226,21500.0
2008-07-29 15:30:00,19.0,19.0,18.99,18.99,21800.0,12.5226,12.5226,12.516,12.516,21800.0
2008-07-30 09:30:00,19.34,19.34,19.1,19.2,15300.0,12.7466,12.7466,12.5885,12.6544,15300.0
2008-07-30 10:00:00,19.2,19.29,19.17,19.28,9200.0,12.6544,12.7137,12.6346,12.7071,9200.0
2008-07-30 10:30:00,19.29,19.4,19.28,19.32,21700.0,12.7137,12.7862,12.7071,12.7335,21700.0
2008-07-30 11:00:00,19.34,19.37,19.3,19.33,12400.0,12.7466,12.7664,12.7203,12.7401,12400.0
2008-07-30 11:30:00,19.33,19.35,19.3,19.33,7000.0,12.7401,12.7532,12.7203,12.7401,7000.0
2008-07-30 12:00:00,19.33,19.33,19.32,19.33,5800.0,12.7401,12.7401,12.7335,12.7401,5800.0
2008-07-30 12:30:00,19.33,19.35,19.32,19.33,10200.0,12.7401,12.7532,12.7335,12.7401,10200.0
2008-07-30 13:00:00,19.34,19.35,19.26,19.34,12600.0,12.7466,12.7532,12.6939,12.7466,12600.0
2008-07-30 13:30:00,19.33,19.34,19.33,19.33,9600.0,12.7401,12.7466,12.7401,12.7401,9600.0
2008-07-30 14:00:00,19.34,19.37,19.33,19.37,9400.0,12.7466,12.7664,12.7401,12.7664,9400.0
2008-07-30 14:30:00,19.37,19.67,19.37,19.39,37400.0,12.7664,12.9641,12.7664,12.7796,37400.0
2008-07-30 15:00:00,19.4,19.49,19.33,19.47,13700.0,12.7862,12.8455,12.7401,12.8323,13700.0
2008-07-30 15:30:00,19.46,19.64,19.3,19.39,83800.0,12.8257,12.9444,12.7203,12.7796,83800.0
2008-07-31 09:30:00,20.48,20.48,19.24,19.27,37100.0,13.498,13.498,12.6807,12.7005,37100.0
2008-07-31 10:00:00,19.24,19.27,18.99,19.0,36100.0,12.6807,12.7005,12.516,12.5226,36100.0
2008-07-31 10:30:00,19.0,19.0,18.63,18.83,104000.0,12.5226,12.5226,12.2787,12.4105,104000.0
2008-07-31 11:00:00,18.8,19.01,18.8,19.0,39500.0,12.3907,12.5292,12.3907,12.5226,39500.0
2008-07-31 11:30:00,19.0,19.43,19.0,19.27,30900.0,12.5226,12.806,12.5226,12.7005,30900.0
2008-07-31 12:00:00,19.26,19.48,19.2,19.22,26300.0,12.6939,12.8389,12.6544,12.6676,26300.0
2008-07-31 12:30:00,19.22,19.27,19.09,19.18,21300.0,12.6676,12.7005,12.5819,12.6412,21300.0
2008-07-31 13:00:00,19.18,19.23,19.0,19.05,32000.0,12.6412,12.6741,12.5226,12.5555,32000.0
2008-07-31 13:30:00,19.05,19.13,19.04,19.05,29100.0,12.5555,12.6082,12.5489,12.5555,29100.0
2008-07-31 14:00:00,19.05,19.12,19.03,19.05,23300.0,12.5555,12.6016,12.5423,12.5555,23300.0
2008-07-31 14:30:00,19.05,19.3,19.0,19.2,103900.0,12.5555,12.7203,12.5226,12.6544,103900.0
2008-07-31 15:00:00,19.24,19.24,19.16,19.19,13000.0,12.6807,12.6807,12.628,12.6478,13000.0
2008-07-31 15:30:00,19.19,19.3,19.11,19.28,38600.0,12.6478,12.7203,12.5951,12.7071,38600.0
2008-08-01 09:30:00,19.39,19.77,19.39,19.75,14400.0,12.7796,13.0301,12.7796,13.0169,14400.0
2008-08-01 10:00:00,19.71,19.83,19.56,19.72,32800.0,12.9905,13.0696,12.8916,12.9971,32800.0
2008-08-01 10:30:00,19.73,19.76,19.5,19.65,41800.0,13.0037,13.0235,12.8521,12.951,41800.0
2008-08-01 11:00:00,19.65,19.69,19.55,19.57,15600.0,12.951,12.9773,12.8851,12.8982,15600.0
2008-08-01 11:30:00,19.57,19.7,19.53,19.62,74700.0,12.8982,12.9839,12.8719,12.9312,74700.0
2008-08-01 12:00:00,19.61,19.65,19.54,19.58,15500.0,12.9246,12.951,12.8785,12.9048,15500.0
2008-08-01 12:30:00,19.57,19.58,19.44,19.44,22500.0,12.8982,12.9048,12.8126,12.8126,22500.0
2008-08-01 13:00:00,19.46,19.58,19.45,19.55,15900.0,12.8257,12.9048,12.8191,12.8851,15900.0
2008-08-01 13:30:00,19.55,19.57,19.5,19.52,12700.0,12.8851,12.8982,12.8521,12.8653,12700.0
2008-08-01 14:00:00,19.5,19.53,19.44,19.48,16300.0,12.8521,12.8719,12.8126,12.8389,16300.0
2008-08-01 14:30:00,19.48,19.7,19.47,19.66,23800.0,12.8389,12.9839,12.8323,12.9576,23800.0
2008-08-01 15:00:00,19.68,19.68,19.45,19.49,27400.0,12.9707,12.9707,12.8191,12.8455,27400.0
2008-08-01 15:30:00,19.48,19.5,19.25,19.28,45200.0,12.8389,12.8521,12.6873,12.7071,45200.0
2008-08-04 09:30:00,19.44,19.44,19.05,19.05,12600.0,12.8126,12.8126,12.5555,12.5555,12600.0
2008-08-04 10:00:00,19.12,19.24,19.07,19.18,8800.0,12.6016,12.6807,12.5687,12.6412,8800.0
2008-08-04 10:30:00,19.17,19.27,19.16,19.22,7000.0,12.6346,12.7005,12.628,12.6676,7000.0
2008-08-04 11:00:00,19.17,19.2,19.09,19.19,8600.0,12.6346,12.6544,12.5819,12.6478,8600.0
2008-08-04 11:30:00,19.16,19.25,19.05,19.18,19100.0,12.628,12.6873,12.5555,12.6412,19100.0
2008-08-04 12:00:00,19.19,19.23,19.15,19.18,15900.0,12.6478,12.6741,12.6214,12.6412,15900.0
2008-08-04 12:30:00,19.2,19.2,19.13,19.2,13700.0,12.6544,12.6544,12.6082,12.6544,13700.0
2008-08-04 13:00:00,19.18,19.2,19.16,19.2,8300.0,12.6412,12.6544,12.628,12.6544,8300.0
2008-08-04 13:30:00,19.2,19.3,19.2,19.27,33900.0,12.6544,12.7203,12.6544,12.7005,33900.0
2008-08-04 14:00:00,19.26,19.36,19.23,19.34,57700.0,12.6939,12.7598,12.6741,12.7466,57700.0
2008-08-04 14:30:00,19.34,19.84,19.23,19.75,59200.0,12.7466,13.0762,12.6741,13.0169,59200.0
2008-08-04 15:00:00,19.73,19.87,19.6,19.67,26800.0,13.0037,13.096,12.918,12.9641,26800.0
2008-08-04 15:30:00,19.69,19.75,19.31,19.5,46900.0,12.9773,13.0169,12.7269,12.8521,46900.0
2008-08-05 09:30:00,19.84,19.99,19.65,19.88,27900.0,13.0762,13.1751,12.951,13.1026,27900.0
2008-08-05 10:00:00,19.92,19.98,19.7,19.93,16500.0,13.1289,13.1685,12.9839,13.1355,16500.0
2008-08-05 10:30:00,19.98,20.05,19.91,19.99,31900.0,13.1685,13.2146,13.1223,13.1751,31900.0
2008-08-05 11:00:00,19.99,20.14,19.95,20.06,57100.0,13.1751,13.2739,13.1487,13.2212,57100.0
2008-08-05 11:30:00,20.03,20.04,19.94,20.0,18200.0,13.2014,13.208,13.1421,13.1816,18200.0
2008-08-05 12:00:00,20.0,20.07,19.94,19.98,25100.0,13.1816,13.2278,13.1421,13.1685,25100.0
2008-08-05 12:30:00,19.99,20.02,19.94,19.97,10300.0,13.1751,13.1948,13.1421,13.1619,10300.0
2008-08-05 13:00:00,19.98,20.0,19.97,20.0,16300.0,13.1685,13.1816,13.1619,13.1816,16300.0
2008-08-05 13:30:00,20.0,20.21,19.99,20.18,28000.0,13.1816,13.32,13.1751,13.3003,28000.0
2008-08-05 14:00:00,20.18,20.25,19.92,19.97,15300.0,13.3003,13.3464,13.1289,13.1619,15300.0
2008-08-05 14:30:00,19.99,20.0,19.87,19.93,11100.0,13.1751,13.1816,13.096,13.1355,11100.0
2008-08-05 15:00:00,19.93,20.09,19.93,20.02,18800.0,13.1355,13.241,13.1355,13.1948,18800.0
2008-08-05 15:30:00,20.02,20.33,20.02,20.25,38100.0,13.1948,13.3991,13.1948,13.3464,38100.0
2008-08-06 09:30:00,20.43,20.43,20.03,20.08,7400.0,13.465,13.465,13.2014,13.2344,7400.0
2008-08-06 10:00:00,20.01,20.04,19.76,19.77,25300.0,13.1882,13.208,13.0235,13.0301,25300.0
2008-08-06 10:30:00,19.78,19.81,19.59,19.59,14400.0,13.0366,13.0564,12.9114,12.9114,14400.0
2008-08-06 11:00:00,19.57,19.69,19.53,19.69,15200.0,12.8982,12.9773,12.8719,12.9773,15200.0
2008-08-06 11:30:00,19.69,20.0,19.63,19.83,41000.0,12.9773,13.1816,12.9378,13.0696,41000.0
2008-08-06 12:00:00,19.83,20.05,19.78,20.02,42900.0,13.0696,13.2146,13.0366,13.1948,42900.0
2008-08-06 12:30:00,20.0,20.02,19.95,19.95,22200.0,13.1816,13.1948,13.1487,13.1487,22200.0
2008-08-06 13:00:00,19.97,20.08,19.92,20.02,24900.0,13.1619,13.2344,13.1289,13.1948,24900.0
2008-08-06 13:30:00,20.04,20.09,19.96,20.02,8500.0,13.208,13.241,13.1553,13.1948,8500.0
2008-08-06 14:00:00,20.01,20.03,20.0,20.0,12800.0,13.1882,13.2014,13.1816,13.1816,12800.0
2008-08-06 14:30:00,20.02,20.07,19.95,20.06,21800.0,13.1948,13.2278,13.1487,13.2212,21800.0
2008-08-06 15:00:00,20.06,20.2,20.01,20.06,34400.0,13.2212,13.3135,13.1882,13.2212,34400.0
2008-08-06 15:30:00,20.07,20.09,19.96,20.04,39800.0,13.2278,13.241,13.1553,13.208,39800.0
2008-08-07 09:30:00,20.2,20.2,19.9,20.03,31700.0,13.3135,13.3135,13.1157,13.2014,31700.0
2008-08-07 10:00:00,20.06,20.07,19.93,19.93,19400.0,13.2212,13.2278,13.1355,13.1355,19400.0
2008-08-07 10:30:00,19.94,20.11,19.91,20.02,29900.0,13.1421,13.2541,13.1223,13.1948,29900.0
2008-08-07 11:00:00,20.01,20.08,20.0,20.01,16700.0,13.1882,13.2344,13.1816,13.1882,16700.0
2008-08-07 11:30:00,20.01,20.01,19.95,19.95,15400.0,13.1882,13.1882,13.1487,13.1487,15400.0
2008-08-07 12:00:00,19.95,19.96,19.92,19.96,8000.0,13.1487,13.1553,13.1289,13.1553,8000.0
2008-08-07 12:30:00,19.95,20.01,19.93,19.93,19500.0,13.1487,13.1882,13.1355,13.1355,19500.0
2008-08-07 13:00:00,19.93,20.2,19.91,20.03,30000.0,13.1355,13.3135,13.1223,13.2014,30000.0
2008-08-07 13:30:00,20.03,20.03,19.99,19.99,10600.0,13.2014,13.2014,13.1751,13.1751,10600.0
2008-08-07 14:00:00,19.99,20.12,19.9,20.12,32600.0,13.1751,13.2607,13.1157,13.2607,32600.0
2008-08-07 14:30:00,20.09,20.2,20.05,20.12,32000.0,13.241,13.3135,13.2146,13.2607,32000.0
2008-08-07 15:00:00,20.13,20.22,20.07,20.12,32400.0,13.2673,13.3266,13.2278,13.2607,32400.0
2008-08-07 15:30:00,20.11,20.17,20.01,20.17,95400.0,13.2541,13.2937,13.1882,13.2937,95400.0
2008-08-08 09:30:00,20.29,20.3,20.02,20.02,16600.0,13.3728,13.3794,13.1948,13.1948,16600.0
2008-08-08 10:00:00,20.05,20.36,20.04,20.24,38200.0,13.2146,13.4189,13.208,13.3398,38200.0
2008-08-08 10:30:00,20.26,20.28,20.17,20.17,23200.0,13.353,13.3662,13.2937,13.2937,23200.0
2008-08-08 11:00:00,20.18,20.18,20.03,20.11,14000.0,13.3003,13.3003,13.2014,13.2541,14000.0
2008-08-08 11:30:00,20.12,20.13,20.02,20.04,14200.0,13.2607,13.2673,13.1948,13.208,14200.0
2008-08-08 12:00:00,20.04,20.06,20.02,20.04,13700.0,13.208,13.2212,13.1948,13.208,13700.0
2008-08-08 12:30:00,20.05,20.09,20.02,20.05,18400.0,13.2146,13.241,13.1948,13.2146,18400.0
2008-08-08 13:00:00,20.05,20.09,20.05,20.06,13300.0,13.2146,13.241,13.2146,13.2212,13300.0
2008-08-08 13:30:00,20.06,20.21,20.05,20.05,17000.0,13.2212,13.32,13.2146,13.2146,17000.0
2008-08-08 14:00:00,20.06,20.08,20.05,20.05,27600.0,13.2212,13.2344,13.2146,13.2146,27600.0
2008-08-08 14:30:00,20.05,20.08,20.0,20.04,17600.0,13.2146,13.2344,13.1816,13.208,17600.0
2008-08-08 15:00:00,20.04,20.08,19.95,19.98,23100.0,13.208,13.2344,13.1487,13.1685,23100.0
2008-08-08 15:30:00,20.02,20.15,19.98,20.08,28500.0,13.1948,13.2805,13.1685,13.2344,28500.0
2008-08-11 09:30:00,21.09,21.37,20.8,21.0,295600.0,13.9,14.0846,13.7089,13.8407,295600.0
2008-08-11 10:00:00,20.97,21.0,20.75,20.88,109800.0,13.821,13.8407,13.676,13.7616,109800.0
2008-08-11 10:30:00,20.88,21.0,20.65,20.7,92000.0,13.7616,13.8407,13.61,13.643,92000.0
2008-08-11 11:00:00,20.74,20.87,20.69,20.81,56600.0,13.6694,13.755,13.6364,13.7155,56600.0
2008-08-11 11:30:00,20.82,20.92,20.72,20.75,62500.0,13.7221,13.788,13.6562,13.676,62500.0
2008-08-11 12:00:00,20.78,20.8,20.73,20.78,27600.0,13.6957,13.7089,13.6628,13.6957,27600.0
2008-08-11 12:30:00,20.77,20.8,20.76,20.77,28200.0,13.6891,13.7089,13.6825,13.6891,28200.0
2008-08-11 13:00:00,20.77,20.9,20.76,20.83,53300.0,13.6891,13.7748,13.6825,13.7287,53300.0
2008-08-11 13:30:00,20.82,20.95,20.82,20.94,32000.0,13.7221,13.8078,13.7221,13.8012,32000.0
2008-08-11 14:00:00,20.94,20.94,20.86,20.9,47800.0,13.8012,13.8012,13.7485,13.7748,47800.0
2008-08-11 14:30:00,20.9,20.9,20.81,20.84,29300.0,13.7748,13.7748,13.7155,13.7353,29300.0
2008-08-11 15:00:00,20.83,20.87,20.75,20.79,35800.0,13.7287,13.755,13.676,13.7023,35800.0
2008-08-11 15:30:00,20.78,20.81,20.67,20.67,62500.0,13.6957,13.7155,13.6232,13.6232,62500.0
2008-08-12 09:30:00,20.7,21.11,20.7,21.0,71900.0,13.643,13.9132,13.643,13.8407,71900.0
2008-08-12 10:00:00,21.0,21.31,20.9,21.24,61200.0,13.8407,14.045,13.7748,13.9989,61200.0
2008-08-12 10:30:00,21.26,21.28,21.15,21.18,54600.0,14.0121,14.0253,13.9396,13.9594,54600.0
2008-08-12 11:00:00,21.18,21.24,21.15,21.19,47900.0,13.9594,13.9989,13.9396,13.9659,47900.0
2008-08-12 11:30:00,21.19,21.22,21.18,21.19,31100.0,13.9659,13.9857,13.9594,13.9659,31100.0
2008-08-12 12:00:00,21.18,21.21,21.07,21.11,59000.0,13.9594,13.9791,13.8869,13.9132,59000.0
2008-08-12 12:30:00,21.11,21.11,21.0,21.11,61200.0,13.9132,13.9132,13.8407,13.9132,61200.0
2008-08-12 13:00:00,21.1,21.28,21.1,21.21,27000.0,13.9066,14.0253,13.9066,13.9791,27000.0
2008-08-12 13:30:00,21.21,21.21,21.12,21.16,17000.0,13.9791,13.9791,13.9198,13.9462,17000.0
2008-08-12 14:00:00,21.14,21.33,21.14,21.24,26200.0,13.933,14.0582,13.933,13.9989,26200.0
2008-08-12 14:30:00,21.24,21.26,21.13,21.15,48600.0,13.9989,14.0121,13.9264,13.9396,48600.0
2008-08-12 15:00:00,21.16,21.2,21.1,21.1,66300.0,13.9462,13.9725,13.9066,13.9066,66300.0
2008-08-12 15:30:00,21.1,21.11,20.75,20.86,146800.0,13.9066,13.9132,13.676,13.7485,146800.0
2008-08-13 09:30:00,20.88,21.15,20.88,20.88,41300.0,13.8921,14.0718,13.8921,13.8921,41300.0
2008-08-13 10:00:00,20.88,21.04,20.86,21.02,40600.0,13.8921,13.9986,13.8788,13.9853,40600.0
2008-08-13 10:30:00,21.01,21.1,20.95,21.09,17400.0,13.9786,14.0385,13.9387,14.0319,17400.0
2008-08-13 11:00:00,21.1,21.2,21.06,21.09,33400.0,14.0385,14.105,14.0119,14.0319,33400.0
2008-08-13 11:30:00,21.05,21.39,21.03,21.09,36100.0,14.0052,14.2315,13.9919,14.0319,36100.0
2008-08-13 12:00:00,21.08,21.14,21.04,21.08,20900.0,14.0252,14.0651,13.9986,14.0252,20900.0
2008-08-13 12:30:00,21.07,21.16,21.06,21.16,24400.0,14.0186,14.0784,14.0119,14.0784,24400.0
2008-08-13 13:00:00,21.16,21.3,21.14,21.29,43300.0,14.0784,14.1716,14.0651,14.1649,43300.0
2008-08-13 13:30:00,21.29,21.3,21.22,21.24,22700.0,14.1649,14.1716,14.1184,14.1317,22700.0
2008-08-13 14:00:00,21.23,21.24,21.15,21.18,20300.0,14.125,14.1317,14.0718,14.0917,20300.0
2008-08-13 14:30:00,21.17,21.26,21.11,21.24,34800.0,14.0851,14.145,14.0452,14.1317,34800.0
2008-08-13 15:00:00,21.24,21.33,21.14,21.18,65200.0,14.1317,14.1915,14.0651,14.0917,65200.0
2008-08-13 15:30:00,21.18,21.21,21.0,21.04,94300.0,14.0917,14.1117,13.972,13.9986,94300.0
2008-08-14 09:30:00,21.17,21.36,21.04,21.1,36900.0,14.0851,14.2115,13.9986,14.0385,36900.0
2008-08-14 10:00:00,21.11,21.5,21.1,21.35,48500.0,14.0452,14.3046,14.0385,14.2048,48500.0
2008-08-14 10:30:00,21.33,21.35,21.2,21.22,31400.0,14.1915,14.2048,14.105,14.1184,31400.0
2008-08-14 11:00:00,21.2,21.34,21.13,21.23,36600.0,14.105,14.1982,14.0585,14.125,36600.0
2008-08-14 11:30:00,21.23,21.29,21.12,21.25,27600.0,14.125,14.1649,14.0518,14.1383,27600.0
2008-08-14 12:00:00,21.26,21.4,21.23,21.24,81800.0,14.145,14.2381,14.125,14.1317,81800.0
2008-08-14 12:30:00,21.26,21.28,21.23,21.26,19400.0,14.145,14.1583,14.125,14.145,19400.0
2008-08-14 13:00:00,21.27,21.32,21.13,21.26,76100.0,14.1516,14.1849,14.0585,14.145,76100.0
2008-08-14 13:30:00,21.27,21.27,21.06,21.08,28100.0,14.1516,14.1516,14.0119,14.0252,28100.0
2008-08-14 14:00:00,21.08,21.12,21.01,21.06,22100.0,14.0252,14.0518,13.9786,14.0119,22100.0
2008-08-14 14:30:00,21.05,21.06,20.83,21.0,26700.0,14.0052,14.0119,13.8589,13.972,26700.0
2008-08-14 15:00:00,20.99,21.06,20.96,21.02,26500.0,13.9653,14.0119,13.9454,13.9853,26500.0
2008-08-14 15:30:00,21.02,21.2,20.91,20.95,97200.0,13.9853,14.105,13.9121,13.9387,97200.0
2008-08-15 09:30:00,21.2,21.2,20.81,20.94,37700.0,14.105,14.105,13.8456,13.9321,37700.0
2008-08-15 10:00:00,20.94,20.94,20.81,20.82,11000.0,13.9321,13.9321,13.8456,13.8522,11000.0
2008-08-15 10:30:00,20.82,20.88,20.76,20.85,20900.0,13.8522,13.8921,13.8123,13.8722,20900.0
2008-08-15 11:00:00,20.84,20.88,20.72,20.8,45400.0,13.8655,13.8921,13.7857,13.8389,45400.0
2008-08-15 11:30:00,20.8,20.83,20.68,20.73,20500.0,13.8389,13.8589,13.7591,13.7923,20500.0
2008-08-15 12:00:00,20.73,20.85,20.73,20.85,16900.0,13.7923,13.8722,13.7923,13.8722,16900.0
2008-08-15 12:30:00,20.85,20.85,20.82,20.84,17800.0,13.8722,13.8722,13.8522,13.8655,17800.0
2008-08-15 13:00:00,20.85,20.95,20.82,20.88,13800.0,13.8722,13.9387,13.8522,13.8921,13800.0
2008-08-15 13:30:00,20.87,20.9,20.8,20.84,16300.0,13.8855,13.9054,13.8389,13.8655,16300.0
2008-08-15 14:00:00,20.83,20.84,20.69,20.7,19200.0,13.8589,13.8655,13.7657,13.7724,19200.0
2008-08-15 14:30:00,20.68,20.69,20.52,20.59,25700.0,13.7591,13.7657,13.6526,13.6992,25700.0
2008-08-15 15:00:00,20.59,20.68,20.58,20.65,35800.0,13.6992,13.7591,13.6925,13.7391,35800.0
2008-08-15 15:30:00,20.65,20.79,20.64,20.75,74900.0,13.7391,13.8323,13.7325,13.8056,74900.0
2008-08-18 09:30:00,20.93,20.99,20.8,20.88,34400.0,13.9254,13.9653,13.8389,13.8921,34400.0
2008-08-18 10:00:00,20.86,20.99,20.86,20.97,43300.0,13.8788,13.9653,13.8788,13.952,43300.0
2008-08-18 10:30:00,20.96,21.15,20.96,21.12,24600.0,13.9454,14.0718,13.9454,14.0518,24600.0
2008-08-18 11:00:00,21.13,21.15,20.97,20.97,30000.0,14.0585,14.0718,13.952,13.952,30000.0
2008-08-18 11:30:00,20.98,21.1,20.9,20.9,58200.0,13.9587,14.0385,13.9054,13.9054,58200.0
2008-08-18 12:00:00,20.9,20.98,20.88,20.97,16500.0,13.9054,13.9587,13.8921,13.952,16500.0
2008-08-18 12:30:00,20.96,20.97,20.88,20.88,30500.0,13.9454,13.952,13.8921,13.8921,30500.0
2008-08-18 13:00:00,20.87,21.03,20.84,20.96,34400.0,13.8855,13.9919,13.8655,13.9454,34400.0
2008-08-18 13:30:00,20.95,21.14,20.94,21.0,33200.0,13.9387,14.0651,13.9321,13.972,33200.0
2008-08-18 14:00:00,20.99,21.1,20.97,21.04,49200.0,13.9653,14.0385,13.952,13.9986,49200.0
2008-08-18 14:30:00,21.04,21.1,21.03,21.09,36700.0,13.9986,14.0385,13.9919,14.0319,36700.0
2008-08-18 15:00:00,21.1,21.1,21.06,21.08,41000.0,14.0385,14.0385,14.0119,14.0252,41000.0
2008-08-18 15:30:00,21.07,21.2,21.07,21.08,77600.0,14.0186,14.105,14.0186,14.0252,77600.0
2008-08-19 09:30:00,21.25,21.55,21.15,21.48,44500.0,14.1383,14.3379,14.0718,14.2913,44500.0
2008-08-19 10:00:00,21.47,21.65,21.31,21.54,84900.0,14.2847,14.4044,14.1782,14.3313,84900.0
2008-08-19 10:30:00,21.51,21.56,21.35,21.45,63200.0,14.3113,14.3446,14.2048,14.2714,63200.0
2008-08-19 11:00:00,21.45,21.52,21.35,21.45,38400.0,14.2714,14.318,14.2048,14.2714,38400.0
2008-08-19 11:30:00,21.45,21.52,21.45,21.49,27500.0,14.2714,14.318,14.2714,14.298,27500.0
2008-08-19 12:00:00,21.49,21.7,21.48,21.69,32400.0,14.298,14.4377,14.2913,14.4311,32400.0
2008-08-19 12:30:00,21.69,21.76,21.51,21.51,42000.0,14.4311,14.4776,14.3113,14.3113,42000.0
2008-08-19 13:00:00,21.51,21.77,21.51,21.75,25900.0,14.3113,14.4843,14.3113,14.471,25900.0
2008-08-19 13:30:00,21.75,21.93,21.74,21.83,49200.0,14.471,14.5907,14.4643,14.5242,49200.0
2008-08-19 14:00:00,21.82,21.83,21.69,21.74,30700.0,14.5176,14.5242,14.4311,14.4643,30700.0
2008-08-19 14:30:00,21.74,21.8,21.67,21.77,91200.0,14.4643,14.5042,14.4178,14.4843,91200.0
2008-08-19 15:00:00,21.77,21.95,21.75,21.88,105500.0,14.4843,14.604,14.471,14.5575,105500.0
2008-08-19 15:30:00,21.88,22.25,21.81,21.91,138400.0,14.5575,14.8036,14.5109,14.5774,138400.0
2008-08-20 09:30:00,22.09,22.49,21.41,21.8,83500.0,14.6972,14.9633,14.2448,14.5042,83500.0
2008-08-20 10:00:00,21.79,21.8,21.5,21.69,41200.0,14.4976,14.5042,14.3046,14.4311,41200.0
2008-08-20 10:30:00,21.69,21.77,21.67,21.75,31000.0,14.4311,14.4843,14.4178,14.471,31000.0
2008-08-20 11:00:00,21.75,21.77,21.65,21.75,56800.0,14.471,14.4843,14.4044,14.471,56800.0
2008-08-20 11:30:00,21.75,21.76,21.41,21.73,68900.0,14.471,14.4776,14.2448,14.4577,68900.0
2008-08-20 12:00:00,21.72,21.77,21.63,21.74,58100.0,14.451,14.4843,14.3911,14.4643,58100.0
2008-08-20 12:30:00,21.74,21.75,21.65,21.7,45100.0,14.4643,14.471,14.4044,14.4377,45100.0
2008-08-20 13:00:00,21.72,21.74,21.63,21.72,53200.0,14.451,14.4643,14.3911,14.451,53200.0
2008-08-20 13:30:00,21.73,21.83,21.72,21.78,56300.0,14.4577,14.5242,14.451,14.4909,56300.0
2008-08-20 14:00:00,21.78,21.85,21.62,21.8,51500.0,14.4909,14.5375,14.3845,14.5042,51500.0
2008-08-20 14:30:00,21.8,21.84,21.72,21.74,57900.0,14.5042,14.5309,14.451,14.4643,57900.0
2008-08-20 15:00:00,21.75,21.84,21.7,21.78,57500.0,14.471,14.5309,14.4377,14.4909,57500.0
2008-08-20 15:30:00,21.78,21.9,21.76,21.82,84800.0,14.4909,14.5708,14.4776,14.5176,84800.0
2008-08-21 09:30:00,21.94,22.0,21.69,21.9,55700.0,14.5974,14.6373,14.4311,14.5708,55700.0
2008-08-21 10:00:00,21.88,22.01,21.87,22.01,26100.0,14.5575,14.644,14.5508,14.644,26100.0
2008-08-21 10:30:00,22.01,22.05,21.87,21.87,54400.0,14.644,14.6706,14.5508,14.5508,54400.0
2008-08-21 11:00:00,21.87,21.89,21.81,21.84,33900.0,14.5508,14.5641,14.5109,14.5309,33900.0
2008-08-21 11:30:00,21.84,21.85,21.34,21.49,108100.0,14.5309,14.5375,14.1982,14.298,108100.0
2008-08-21 12:00:00,21.49,21.69,21.49,21.68,35600.0,14.298,14.4311,14.298,14.4244,35600.0
2008-08-21 12:30:00,21.68,21.72,21.58,21.62,31200.0,14.4244,14.451,14.3579,14.3845,31200.0
2008-08-21 13:00:00,21.62,21.74,21.44,21.59,57600.0,14.3845,14.4643,14.2647,14.3645,57600.0
2008-08-21 13:30:00,21.59,21.85,21.59,21.85,33600.0,14.3645,14.5375,14.3645,14.5375,33600.0
2008-08-21 14:00:00,21.87,21.87,21.7,21.73,50600.0,14.5508,14.5508,14.4377,14.4577,50600.0
2008-08-21 14:30:00,21.72,21.98,21.72,21.94,37100.0,14.451,14.624,14.451,14.5974,37100.0
2008-08-21 15:00:00,21.96,22.0,21.82,21.89,42900.0,14.6107,14.6373,14.5176,14.5641,42900.0
2008-08-21 15:30:00,21.89,22.03,21.82,21.84,136600.0,14.5641,14.6573,14.5176,14.5309,136600.0
2008-08-22 09:30:00,21.99,21.99,21.72,21.8,12100.0,14.6307,14.6307,14.451,14.5042,12100.0
2008-08-22 10:00:00,21.82,21.88,21.76,21.87,31200.0,14.5176,14.5575,14.4776,14.5508,31200.0
2008-08-22 10:30:00,21.87,22.0,21.84,21.92,45800.0,14.5508,14.6373,14.5309,14.5841,45800.0
2008-08-22 11:00:00,21.92,21.95,21.88,21.88,14200.0,14.5841,14.604,14.5575,14.5575,14200.0
2008-08-22 11:30:00,21.89,21.89,21.65,21.67,25100.0,14.5641,14.5641,14.4044,14.4178,25100.0
2008-08-22 12:00:00,21.69,21.7,21.6,21.6,14700.0,14.4311,14.4377,14.3712,14.3712,14700.0
2008-08-22 12:30:00,21.6,21.71,21.56,21.69,18000.0,14.3712,14.4444,14.3446,14.4311,18000.0
2008-08-22 13:00:00,21.7,21.74,21.68,21.7,8400.0,14.4377,14.4643,14.4244,14.4377,8400.0
2008-08-22 13:30:00,21.7,21.79,21.63,21.71,15200.0,14.4377,14.4976,14.3911,14.4444,15200.0
2008-08-22 14:00:00,21.71,21.85,21.7,21.73,20000.0,14.4444,14.5375,14.4377,14.4577,20000.0
2008-08-22 14:30:00,21.72,21.87,21.7,21.84,16000.0,14.451,14.5508,14.4377,14.5309,16000.0
2008-08-22 15:00:00,21.83,21.92,21.78,21.9,24800.0,14.5242,14.5841,14.4909,14.5708,24800.0
2008-08-22 15:30:00,21.91,21.94,21.83,21.91,45500.0,14.5774,14.5974,14.5242,14.5774,45500.0
2008-08-25 09:30:00,21.77,22.55,21.76,21.84,61300.0,14.4843,15.0032,14.4776,14.5309,61300.0
2008-08-25 10:00:00,21.8,21.82,21.45,21.61,27900.0,14.5042,14.5176,14.2714,14.3778,27900.0
2008-08-25 10:30:00,21.64,21.7,21.64,21.7,14100.0,14.3978,14.4377,14.3978,14.4377,14100.0
2008-08-25 11:00:00,21.69,21.74,21.68,21.72,21500.0,14.4311,14.4643,14.4244,14.451,21500.0
2008-08-25 11:30:00,21.71,21.73,21.63,21.63,10800.0,14.4444,14.4577,14.3911,14.3911,10800.0
2008-08-25 12:00:00,21.64,21.69,21.64,21.69,11100.0,14.3978,14.4311,14.3978,14.4311,11100.0
2008-08-25 12:30:00,21.69,21.74,21.69,21.69,6600.0,14.4311,14.4643,14.4311,14.4311,6600.0
2008-08-25 13:00:00,21.7,21.71,21.69,21.69,2500.0,14.4377,14.4444,14.4311,14.4311,2500.0
2008-08-25 13:30:00,21.7,21.71,21.69,21.7,6700.0,14.4377,14.4444,14.4311,14.4377,6700.0
2008-08-25 14:00:00,21.69,21.7,21.69,21.7,4400.0,14.4311,14.4377,14.4311,14.4377,4400.0
2008-08-25 14:30:00,21.7,21.7,21.67,21.69,8400.0,14.4377,14.4377,14.4178,14.4311,8400.0
2008-08-25 15:00:00,21.69,21.74,21.67,21.72,8800.0,14.4311,14.4643,14.4178,14.451,8800.0
2008-08-25 15:30:00,21.73,21.74,21.67,21.73,29300.0,14.4577,14.4643,14.4178,14.4577,29300.0
2008-08-26 09:30:00,21.89,21.94,21.77,21.85,9800.0,14.5641,14.5974,14.4843,14.5375,9800.0
2008-08-26 10:00:00,21.86,21.86,21.7,21.72,6700.0,14.5442,14.5442,14.4377,14.451,6700.0
2008-08-26 10:30:00,21.7,21.79,21.61,21.79,7400.0,14.4377,14.4976,14.3778,14.4976,7400.0
2008-08-26 11:00:00,21.79,21.85,21.65,21.65,27300.0,14.4976,14.5375,14.4044,14.4044,27300.0
2008-08-26 11:30:00,21.63,21.65,21.47,21.49,26000.0,14.3911,14.4044,14.2847,14.298,26000.0
2008-08-26 12:00:00,21.49,21.52,21.49,21.5,8900.0,14.298,14.318,14.298,14.3046,8900.0
2008-08-26 12:30:00,21.5,21.55,21.38,21.49,25000.0,14.3046,14.3379,14.2248,14.298,25000.0
2008-08-26 13:00:00,21.49,21.52,21.49,21.52,12700.0,14.298,14.318,14.298,14.318,12700.0
2008-08-26 13:30:00,21.51,21.55,21.47,21.53,12800.0,14.3113,14.3379,14.2847,14.3246,12800.0
2008-08-26 14:00:00,21.49,21.51,21.49,21.51,4800.0,14.298,14.3113,14.298,14.3113,4800.0
2008-08-26 14:30:00,21.5,21.55,21.5,21.52,11800.0,14.3046,14.3379,14.3046,14.318,11800.0
2008-08-26 15:00:00,21.53,21.55,21.52,21.54,8500.0,14.3246,14.3379,14.318,14.3313,8500.0
2008-08-26 15:30:00,21.55,21.55,21.43,21.52,42700.0,14.3379,14.3379,14.2581,14.318,42700.0
2008-08-27 09:30:00,21.76,21.77,21.56,21.77,11700.0,14.4776,14.4843,14.3446,14.4843,11700.0
2008-08-27 10:00:00,21.75,21.77,21.7,21.73,19200.0,14.471,14.4843,14.4377,14.4577,19200.0
2008-08-27 10:30:00,21.72,21.73,21.64,21.7,16800.0,14.451,14.4577,14.3978,14.4377,16800.0
2008-08-27 11:00:00,21.65,21.67,21.55,21.59,9300.0,14.4044,14.4178,14.3379,14.3645,9300.0
2008-08-27 11:30:00,21.55,21.64,21.55,21.64,9500.0,14.3379,14.3978,14.3379,14.3978,9500.0
2008-08-27 12:00:00,21.64,21.73,21.61,21.61,15600.0,14.3978,14.4577,14.3778,14.3778,15600.0
2008-08-27 12:30:00,21.64,21.64,21.57,21.63,5500.0,14.3978,14.3978,14.3512,14.3911,5500.0
2008-08-27 13:00:00,21.63,21.64,21.58,21.58,10300.0,14.3911,14.3978,14.3579,14.3579,10300.0
2008-08-27 13:30:00,21.6,21.64,21.58,21.64,5300.0,14.3712,14.3978,14.3579,14.3978,5300.0
2008-08-27 14:00:00,21.64,21.64,21.53,21.53,37500.0,14.3978,14.3978,14.3246,14.3246,37500.0
2008-08-27 14:30:00,21.53,21.53,21.4,21.46,13900.0,14.3246,14.3246,14.2381,14.278,13900.0
2008-08-27 15:00:00,21.46,21.54,21.45,21.54,10900.0,14.278,14.3313,14.2714,14.3313,10900.0
2008-08-27 15:30:00,21.55,21.77,21.51,21.73,27700.0,14.3379,14.4843,14.3113,14.4577,27700.0
2008-08-28 09:30:00,21.88,21.9,21.37,21.42,16600.0,14.5575,14.5708,14.2182,14.2514,16600.0
2008-08-28 10:00:00,21.41,21.44,21.38,21.4,10100.0,14.2448,14.2647,14.2248,14.2381,10100.0
2008-08-28 10:30:00,21.4,21.4,21.1,21.21,35700.0,14.2381,14.2381,14.0385,14.1117,35700.0
2008-08-28 11:00:00,21.22,21.5,21.2,21.47,14800.0,14.1184,14.3046,14.105,14.2847,14800.0
2008-08-28 11:30:00,21.47,21.79,21.47,21.68,27400.0,14.2847,14.4976,14.2847,14.4244,27400.0
2008-08-28 12:00:00,21.71,21.84,21.68,21.83,20400.0,14.4444,14.5309,14.4244,14.5242,20400.0
2008-08-28 12:30:00,21.84,21.98,21.83,21.96,15200.0,14.5309,14.624,14.5242,14.6107,15200.0
2008-08-28 13:00:00,21.9,22.22,21.9,22.1,29700.0,14.5708,14.7837,14.5708,14.7038,29700.0
2008-08-28 13:30:00,22.07,22.19,22.0,22.16,30100.0,14.6839,14.7637,14.6373,14.7438,30100.0
2008-08-28 14:00:00,22.16,22.25,21.83,21.91,45700.0,14.7438,14.8036,14.5242,14.5774,45700.0
2008-08-28 14:30:00,21.9,22.13,21.87,22.02,41400.0,14.5708,14.7238,14.5508,14.6506,41400.0
2008-08-28 15:00:00,22.03,22.03,21.98,22.03,26900.0,14.6573,14.6573,14.624,14.6573,26900.0
2008-08-28 15:30:00,22.03,22.04,21.92,22.03,39500.0,14.6573,14.6639,14.5841,14.6573,39500.0
2008-08-29 09:30:00,21.84,22.0,21.75,21.8,23600.0,14.5309,14.6373,14.471,14.5042,23600.0
2008-08-29 10:00:00,21.78,21.78,21.54,21.6,13300.0,14.4909,14.4909,14.3313,14.3712,13300.0
2008-08-29 10:30:00,21.63,21.77,21.63,21.75,7000.0,14.3911,14.4843,14.3911,14.471,7000.0
2008-08-29 11:00:00,21.77,22.27,21.76,22.25,43600.0,14.4843,14.8169,14.4776,14.8036,43600.0
2008-08-29 11:30:00,22.26,22.48,22.19,22.31,82100.0,14.8103,14.9567,14.7637,14.8436,82100.0
2008-08-29 12:00:00,22.32,22.41,22.24,22.29,57800.0,14.8502,14.9101,14.797,14.8303,57800.0
2008-08-29 12:30:00,22.29,22.43,22.29,22.41,58100.0,14.8303,14.9234,14.8303,14.9101,58100.0
2008-08-29 13:00:00,22.42,22.42,22.2,22.36,44800.0,14.9167,14.9167,14.7704,14.8768,44800.0
2008-08-29 13:30:00,22.38,22.6,22.35,22.46,70800.0,14.8901,15.0365,14.8702,14.9434,70800.0
2008-08-29 14:00:00,22.46,22.83,22.46,22.82,74700.0,14.9434,15.1895,14.9434,15.1829,74700.0
2008-08-29 14:30:00,22.82,22.9,22.64,22.64,135400.0,15.1829,15.2361,15.0631,15.0631,135400.0
2008-08-29 15:00:00,22.66,22.81,22.61,22.8,62400.0,15.0764,15.1762,15.0432,15.1696,62400.0
2008-08-29 15:30:00,22.8,23.12,22.61,22.95,232000.0,15.1696,15.3825,15.0432,15.2694,232000.0
2008-09-02 09:30:00,23.0,23.0,22.53,22.55,89000.0,15.3026,15.3026,14.9899,15.0032,89000.0
2008-09-02 10:00:00,22.56,22.57,22.22,22.25,46100.0,15.0099,15.0165,14.7837,14.8036,46100.0
2008-09-02 10:30:00,22.26,22.35,22.05,22.35,74100.0,14.8103,14.8702,14.6706,14.8702,74100.0
2008-09-02 11:00:00,22.37,22.47,22.26,22.42,74700.0,14.8835,14.95,14.8103,14.9167,74700.0
2008-09-02 11:30:00,22.41,22.41,22.2,22.23,60000.0,14.9101,14.9101,14.7704,14.7903,60000.0
2008-09-02 12:00:00,22.23,22.29,22.16,22.21,28800.0,14.7903,14.8303,14.7438,14.777,28800.0
2008-09-02 12:30:00,22.24,22.4,22.2,22.39,17200.0,14.797,14.9034,14.7704,14.8968,17200.0
2008-09-02 13:00:00,22.39,22.39,22.31,22.34,12100.0,14.8968,14.8968,14.8436,14.8635,12100.0
2008-09-02 13:30:00,22.34,22.51,22.33,22.42,36500.0,14.8635,14.9766,14.8569,14.9167,36500.0
2008-09-02 14:00:00,22.46,22.52,22.39,22.48,27000.0,14.9434,14.9833,14.8968,14.9567,27000.0
2008-09-02 14:30:00,22.47,22.71,22.46,22.71,40500.0,14.95,15.1097,14.9434,15.1097,40500.0
2008-09-02 15:00:00,22.7,22.81,22.7,22.74,60000.0,15.103,15.1762,15.103,15.1297,60000.0
2008-09-02 15:30:00,22.75,22.8,22.67,22.76,58600.0,15.1363,15.1696,15.0831,15.143,58600.0
2008-09-03 09:30:00,22.67,22.79,22.44,22.75,13800.0,15.0831,15.1629,14.9301,15.1363,13800.0
2008-09-03 10:00:00,22.72,22.75,22.46,22.46,13600.0,15.1163,15.1363,14.9434,14.9434,13600.0
2008-09-03 10:30:00,22.44,22.46,22.33,22.33,11100.0,14.9301,14.9434,14.8569,14.8569,11100.0
2008-09-03 11:00:00,22.32,22.41,22.32,22.34,4900.0,14.8502,14.9101,14.8502,14.8635,4900.0
2008-09-03 11:30:00,22.37,22.37,21.83,21.99,76500.0,14.8835,14.8835,14.5242,14.6307,76500.0
2008-09-03 12:00:00,22.07,22.15,22.04,22.04,12100.0,14.6839,14.7371,14.6639,14.6639,12100.0
2008-09-03 12:30:00,22.06,22.06,21.94,21.94,14500.0,14.6772,14.6772,14.5974,14.5974,14500.0
2008-09-03 13:00:00,21.95,21.98,21.9,21.95,15100.0,14.604,14.624,14.5708,14.604,15100.0
2008-09-03 13:30:00,21.95,22.0,21.85,21.94,18000.0,14.604,14.6373,14.5375,14.5974,18000.0
2008-09-03 14:00:00,21.93,21.97,21.86,21.9,11200.0,14.5907,14.6174,14.5442,14.5708,11200.0
2008-09-03 14:30:00,21.89,21.97,21.79,21.83,27000.0,14.5641,14.6174,14.4976,14.5242,27000.0
2008-09-03 15:00:00,21.86,21.87,21.62,21.71,26000.0,14.5442,14.5508,14.3845,14.4444,26000.0
2008-09-03 15:30:00,21.7,21.91,21.66,21.88,33500.0,14.4377,14.5774,14.4111,14.5575,33500.0
2008-09-04 09:30:00,21.77,21.82,21.54,21.55,19500.0,14.4843,14.5176,14.3313,14.3379,19500.0
2008-09-04 10:00:00,21.55,21.68,21.53,21.61,18200.0,14.3379,14.4244,14.3246,14.3778,18200.0
2008-09-04 10:30:00,21.62,21.63,21.54,21.54,22900.0,14.3845,14.3911,14.3313,14.3313,22900.0
2008-09-04 11:00:00,21.53,21.83,21.53,21.71,19700.0,14.3246,14.5242,14.3246,14.4444,19700.0
2008-09-04 11:30:00,21.71,21.93,21.71,21.93,14200.0,14.4444,14.5907,14.4444,14.5907,14200.0
2008-09-04 12:00:00,21.94,22.12,21.94,22.0,15800.0,14.5974,14.7172,14.5974,14.6373,15800.0
2008-09-04 12:30:00,22.0,22.02,21.95,21.97,15400.0,14.6373,14.6506,14.604,14.6174,15400.0
2008-09-04 13:00:00,21.96,21.97,21.77,21.79,41900.0,14.6107,14.6174,14.4843,14.4976,41900.0
2008-09-04 13:30:00,21.79,21.82,21.75,21.76,29000.0,14.4976,14.5176,14.471,14.4776,29000.0
2008-09-04 14:00:00,21.77,21.77,21.67,21.71,38800.0,14.4843,14.4843,14.4178,14.4444,38800.0
2008-09-04 14:30:00,21.72,21.82,21.7,21.72,31700.0,14.451,14.5176,14.4377,14.451,31700.0
2008-09-04 15:00:00,21.74,21.81,21.6,21.63,56900.0,14.4643,14.5109,14.3712,14.3911,56900.0
2008-09-04 15:30:00,21.63,21.63,21.48,21.5,75000.0,14.3911,14.3911,14.2913,14.3046,75000.0
2008-09-05 09:30:00,21.28,21.28,21.05,21.11,28000.0,14.1583,14.1583,14.0052,14.0452,28000.0
2008-09-05 10:00:00,21.11,21.11,20.96,20.96,27800.0,14.0452,14.0452,13.9454,13.9454,27800.0
2008-09-05 10:30:00,20.95,20.99,20.9,20.9,20800.0,13.9387,13.9653,13.9054,13.9054,20800.0
2008-09-05 11:00:00,20.9,21.0,20.9,20.98,17000.0,13.9054,13.972,13.9054,13.9587,17000.0
2008-09-05 11:30:00,20.96,20.97,20.9,20.93,13600.0,13.9454,13.952,13.9054,13.9254,13600.0
2008-09-05 12:00:00,20.92,20.94,20.76,20.8,8700.0,13.9188,13.9321,13.8123,13.8389,8700.0
2008-09-05 12:30:00,20.8,20.96,20.8,20.94,6100.0,13.8389,13.9454,13.8389,13.9321,6100.0
2008-09-05 13:00:00,20.92,20.95,20.77,20.77,15900.0,13.9188,13.9387,13.819,13.819,15900.0
2008-09-05 13:30:00,20.78,20.8,20.73,20.73,13800.0,13.8256,13.8389,13.7923,13.7923,13800.0
2008-09-05 14:00:00,20.73,20.77,20.58,20.77,17300.0,13.7923,13.819,13.6925,13.819,17300.0
2008-09-05 14:30:00,20.76,20.87,20.7,20.87,29600.0,13.8123,13.8855,13.7724,13.8855,29600.0
2008-09-05 15:00:00,20.87,20.99,20.86,20.92,64100.0,13.8855,13.9653,13.8788,13.9188,64100.0
2008-09-05 15:30:00,20.92,21.07,20.86,21.03,129300.0,13.9188,14.0186,13.8788,13.9919,129300.0
2008-09-08 09:30:00,21.5,21.5,21.0,21.0,44100.0,14.3046,14.3046,13.972,13.972,44100.0
2008-09-08 10:00:00,21.03,21.04,20.91,20.98,16100.0,13.9919,13.9986,13.9121,13.9587,16100.0
2008-09-08 10:30:00,21.0,21.05,20.98,21.01,12200.0,13.972,14.0052,13.9587,13.9786,12200.0
2008-09-08 11:00:00,21.01,21.01,20.85,20.9,19700.0,13.9786,13.9786,13.8722,13.9054,19700.0
2008-09-08 11:30:00,20.91,21.01,20.9,20.92,10200.0,13.9121,13.9786,13.9054,13.9188,10200.0
2008-09-08 12:00:00,20.92,20.93,20.81,20.81,16800.0,13.9188,13.9254,13.8456,13.8456,16800.0
2008-09-08 12:30:00,20.82,20.88,20.78,20.8,18400.0,13.8522,13.8921,13.8256,13.8389,18400.0
2008-09-08 13:00:00,20.81,20.91,20.81,20.87,20600.0,13.8456,13.9121,13.8456,13.8855,20600.0
2008-09-08 13:30:00,20.87,20.89,20.74,20.75,10400.0,13.8855,13.8988,13.799,13.8056,10400.0
2008-09-08 14:00:00,20.75,20.85,20.74,20.84,20400.0,13.8056,13.8722,13.799,13.8655,20400.0
2008-09-08 14:30:00,20.85,20.87,20.73,20.79,51800.0,13.8722,13.8855,13.7923,13.8323,51800.0
2008-09-08 15:00:00,20.78,20.95,20.77,20.92,48600.0,13.8256,13.9387,13.819,13.9188,48600.0
2008-09-08 15:30:00,20.9,20.95,20.8,20.92,79000.0,13.9054,13.9387,13.8389,13.9188,79000.0
2008-09-09 09:30:00,21.03,21.03,20.75,20.95,42000.0,13.9919,13.9919,13.8056,13.9387,42000.0
2008-09-09 10:00:00,20.97,21.23,20.95,21.06,32900.0,13.952,14.125,13.9387,14.0119,32900.0
2008-09-09 10:30:00,21.05,21.06,20.84,20.84,20800.0,14.0052,14.0119,13.8655,13.8655,20800.0
2008-09-09 11:00:00,20.81,20.91,20.81,20.91,38300.0,13.8456,13.9121,13.8456,13.9121,38300.0
2008-09-09 11:30:00,20.91,21.0,20.9,20.97,31700.0,13.9121,13.972,13.9054,13.952,31700.0
2008-09-09 12:00:00,20.98,21.0,20.94,20.99,26100.0,13.9587,13.972,13.9321,13.9653,26100.0
2008-09-09 12:30:00,20.98,21.0,20.96,20.98,49700.0,13.9587,13.972,13.9454,13.9587,49700.0
2008-09-09 13:00:00,20.97,20.98,20.94,20.95,7700.0,13.952,13.9587,13.9321,13.9387,7700.0
2008-09-09 13:30:00,20.94,20.95,20.89,20.9,26900.0,13.9321,13.9387,13.8988,13.9054,26900.0
2008-09-09 14:00:00,20.91,20.94,20.9,20.91,11500.0,13.9121,13.9321,13.9054,13.9121,11500.0
2008-09-09 14:30:00,20.91,20.94,20.86,20.91,60200.0,13.9121,13.9321,13.8788,13.9121,60200.0
2008-09-09 15:00:00,20.91,20.91,20.85,20.87,38300.0,13.9121,13.9121,13.8722,13.8855,38300.0
2008-09-09 15:30:00,20.87,20.9,20.65,20.69,106600.0,13.8855,13.9054,13.7391,13.7657,106600.0
2008-09-10 09:30:00,20.5,21.1,20.5,21.0,29700.0,13.6393,14.0385,13.6393,13.972,29700.0
2008-09-10 10:00:00,21.01,21.01,20.66,20.75,41600.0,13.9786,13.9786,13.7458,13.8056,41600.0
2008-09-10 10:30:00,20.75,20.82,20.65,20.74,33700.0,13.8056,13.8522,13.7391,13.799,33700.0
2008-09-10 11:00:00,20.74,20.96,20.65,20.67,46800.0,13.799,13.9454,13.7391,13.7524,46800.0
2008-09-10 11:30:00,20.67,20.9,20.67,20.81,64200.0,13.7524,13.9054,13.7524,13.8456,64200.0
2008-09-10 12:00:00,20.82,20.93,20.74,20.75,67500.0,13.8522,13.9254,13.799,13.8056,67500.0
2008-09-10 12:30:00,20.74,20.77,20.66,20.75,35400.0,13.799,13.819,13.7458,13.8056,35400.0
2008-09-10 13:00:00,20.75,20.78,20.75,20.77,18000.0,13.8056,13.8256,13.8056,13.819,18000.0
2008-09-10 13:30:00,20.77,20.88,20.76,20.8,31400.0,13.819,13.8921,13.8123,13.8389,31400.0
2008-09-10 14:00:00,20.8,20.98,20.76,20.98,25500.0,13.8389,13.9587,13.8123,13.9587,25500.0
2008-09-10 14:30:00,20.97,21.12,20.92,20.95,59000.0,13.952,14.0518,13.9188,13.9387,59000.0
2008-09-10 15:00:00,20.96,21.11,20.95,21.05,33800.0,13.9454,14.0452,13.9387,14.0052,33800.0
2008-09-10 15:30:00,21.05,21.11,21.0,21.06,95400.0,14.0052,14.0452,13.972,14.0119,95400.0
2008-09-11 09:30:00,21.12,21.12,20.8,20.93,23200.0,14.0518,14.0518,13.8389,13.9254,23200.0
2008-09-11 10:00:00,20.9,21.05,20.9,20.99,19000.0,13.9054,14.0052,13.9054,13.9653,19000.0
2008-09-11 10:30:00,20.98,21.06,20.97,21.01,15600.0,13.9587,14.0119,13.952,13.9786,15600.0
2008-09-11 11:00:00,21.01,21.1,21.0,21.08,44000.0,13.9786,14.0385,13.972,14.0252,44000.0
2008-09-11 11:30:00,21.06,21.11,20.99,21.05,28900.0,14.0119,14.0452,13.9653,14.0052,28900.0
2008-09-11 12:00:00,21.04,21.09,20.98,21.02,46600.0,13.9986,14.0319,13.9587,13.9853,46600.0
2008-09-11 12:30:00,21.02,21.06,21.0,21.03,15400.0,13.9853,14.0119,13.972,13.9919,15400.0
2008-09-11 13:00:00,21.02,21.08,21.0,21.08,12300.0,13.9853,14.0252,13.972,14.0252,12300.0
2008-09-11 13:30:00,21.06,21.09,21.01,21.02,11800.0,14.0119,14.0319,13.9786,13.9853,11800.0
2008-09-11 14:00:00,21.03,21.05,21.0,21.03,10500.0,13.9919,14.0052,13.972,13.9919,10500.0
2008-09-11 14:30:00,21.02,21.05,21.02,21.04,14500.0,13.9853,14.0052,13.9853,13.9986,14500.0
2008-09-11 15:00:00,21.03,21.09,21.02,21.04,23200.0,13.9919,14.0319,13.9853,13.9986,23200.0
2008-09-11 15:30:00,21.04,21.13,21.02,21.1,39500.0,13.9986,14.0585,13.9853,14.0385,39500.0
2008-09-12 09:30:00,20.97,21.28,20.96,21.14,20100.0,13.952,14.1583,13.9454,14.0651,20100.0
2008-09-12 10:00:00,21.16,21.33,21.1,21.17,37800.0,14.0784,14.1915,14.0385,14.0851,37800.0
2008-09-12 10:30:00,21.17,21.23,21.1,21.12,44700.0,14.0851,14.125,14.0385,14.0518,44700.0
2008-09-12 11:00:00,21.13,21.23,21.12,21.21,18400.0,14.0585,14.125,14.0518,14.1117,18400.0
2008-09-12 11:30:00,21.21,21.21,21.15,21.17,6300.0,14.1117,14.1117,14.0718,14.0851,6300.0
2008-09-12 12:00:00,21.17,21.17,21.1,21.14,17600.0,14.0851,14.0851,14.0385,14.0651,17600.0
2008-09-12 12:30:00,21.15,21.15,21.05,21.12,8800.0,14.0718,14.0718,14.0052,14.0518,8800.0
2008-09-12 13:00:00,21.12,21.15,21.12,21.14,3300.0,14.0518,14.0718,14.0518,14.0651,3300.0
2008-09-12 13:30:00,21.15,21.15,21.1,21.13,9800.0,14.0718,14.0718,14.0385,14.0585,9800.0
2008-09-12 14:00:00,21.12,21.15,21.1,21.14,5200.0,14.0518,14.0718,14.0385,14.0651,5200.0
2008-09-12 14:30:00,21.15,21.17,21.13,21.15,9100.0,14.0718,14.0851,14.0585,14.0718,9100.0
2008-09-12 15:00:00,21.15,21.18,21.12,21.13,23400.0,14.0718,14.0917,14.0518,14.0585,23400.0
2008-09-12 15:30:00,21.15,21.16,21.03,21.03,21100.0,14.0718,14.0784,13.9919,13.9919,21100.0
2008-09-15 09:30:00,20.99,21.3,20.98,21.1,40400.0,13.9653,14.1716,13.9587,14.0385,40400.0
2008-09-15 10:00:00,21.1,21.1,20.54,20.78,69700.0,14.0385,14.0385,13.6659,13.8256,69700.0
2008-09-15 10:30:00,20.74,20.85,20.74,20.79,20600.0,13.799,13.8722,13.799,13.8323,20600.0
2008-09-15 11:00:00,20.79,20.82,20.78,20.78,9100.0,13.8323,13.8522,13.8256,13.8256,9100.0
2008-09-15 11:30:00,20.78,20.78,20.5,20.5,21500.0,13.8256,13.8256,13.6393,13.6393,21500.0
2008-09-15 12:00:00,20.5,20.8,20.4,20.78,43300.0,13.6393,13.8389,13.5728,13.8256,43300.0
2008-09-15 12:30:00,20.77,20.77,20.6,20.61,21900.0,13.819,13.819,13.7058,13.7125,21900.0
2008-09-15 13:00:00,20.62,21.05,20.6,20.61,36400.0,13.7192,14.0052,13.7058,13.7125,36400.0
2008-09-15 13:30:00,20.61,20.71,20.55,20.57,14700.0,13.7125,13.779,13.6726,13.6859,14700.0
2008-09-15 14:00:00,20.55,20.74,20.54,20.63,21500.0,13.6726,13.799,13.6659,13.7258,21500.0
2008-09-15 14:30:00,20.58,20.67,20.45,20.67,20500.0,13.6925,13.7524,13.606,13.7524,20500.0
2008-09-15 15:00:00,20.67,20.7,20.53,20.55,21500.0,13.7524,13.7724,13.6593,13.6726,21500.0
2008-09-15 15:30:00,20.54,20.55,20.27,20.3,44400.0,13.6659,13.6726,13.4863,13.5062,44400.0
2008-09-16 09:30:00,20.07,20.36,20.01,20.01,38100.0,13.3532,13.5462,13.3133,13.3133,38100.0
2008-09-16 10:00:00,20.03,20.27,20.02,20.26,19600.0,13.3266,13.4863,13.32,13.4796,19600.0
2008-09-16 10:30:00,20.22,20.25,20.01,20.08,24000.0,13.453,13.473,13.3133,13.3599,24000.0
2008-09-16 11:00:00,20.12,20.14,20.03,20.13,28400.0,13.3865,13.3998,13.3266,13.3931,28400.0
2008-09-16 11:30:00,20.1,20.11,20.03,20.07,20200.0,13.3732,13.3798,13.3266,13.3532,20200.0
2008-09-16 12:00:00,20.07,20.07,20.01,20.03,11500.0,13.3532,13.3532,13.3133,13.3266,11500.0
2008-09-16 12:30:00,20.02,20.03,19.96,20.0,44800.0,13.32,13.3266,13.28,13.3066,44800.0
2008-09-16 13:00:00,20.0,20.03,19.92,19.96,19100.0,13.3066,13.3266,13.2534,13.28,19100.0
2008-09-16 13:30:00,19.96,19.96,19.66,19.71,38200.0,13.28,13.28,13.0804,13.1137,38200.0
2008-09-16 14:00:00,19.77,19.86,19.72,19.83,29200.0,13.1536,13.2135,13.1204,13.1935,29200.0
2008-09-16 14:30:00,19.84,19.99,19.82,19.97,21900.0,13.2002,13.3,13.1869,13.2867,21900.0
2008-09-16 15:00:00,19.97,20.58,19.97,20.45,79000.0,13.2867,13.6925,13.2867,13.606,79000.0
2008-09-16 15:30:00,20.4,20.45,20.2,20.38,33200.0,13.5728,13.606,13.4397,13.5595,33200.0
2008-09-17 09:30:00,20.2,20.48,20.2,20.42,10700.0,13.4397,13.626,13.4397,13.5861,10700.0
2008-09-17 10:00:00,20.44,20.6,20.44,20.51,13300.0,13.5994,13.7058,13.5994,13.646,13300.0
2008-09-17 10:30:00,20.49,20.55,20.26,20.35,34600.0,13.6327,13.6726,13.4796,13.5395,34600.0
2008-09-17 11:00:00,20.35,20.35,20.01,20.02,16100.0,13.5395,13.5395,13.3133,13.32,16100.0
2008-09-17 11:30:00,20.01,20.21,20.0,20.07,21800.0,13.3133,13.4464,13.3066,13.3532,21800.0
2008-09-17 12:00:00,20.04,20.04,19.82,19.85,81900.0,13.3333,13.3333,13.1869,13.2068,81900.0
2008-09-17 12:30:00,19.83,19.9,19.83,19.88,18700.0,13.1935,13.2401,13.1935,13.2268,18700.0
2008-09-17 13:00:00,19.88,19.9,19.75,19.79,18300.0,13.2268,13.2401,13.1403,13.1669,18300.0
2008-09-17 13:30:00,19.82,19.83,19.73,19.81,8600.0,13.1869,13.1935,13.127,13.1802,8600.0
2008-09-17 14:00:00,19.79,19.9,19.78,19.9,43400.0,13.1669,13.2401,13.1603,13.2401,43400.0
2008-09-17 14:30:00,19.9,19.9,19.89,19.9,26700.0,13.2401,13.2401,13.2335,13.2401,26700.0
2008-09-17 15:00:00,19.9,20.18,19.89,20.17,35700.0,13.2401,13.4264,13.2335,13.4198,35700.0
2008-09-17 15:30:00,20.16,20.16,19.87,19.92,37600.0,13.4131,13.4131,13.2202,13.2534,37600.0
2008-09-18 09:30:00,20.01,20.15,19.72,19.92,25500.0,13.3133,13.4064,13.1204,13.2534,25500.0
2008-09-18 10:00:00,19.87,19.91,19.69,19.84,76400.0,13.2202,13.2468,13.1004,13.2002,76400.0
2008-09-18 10:30:00,19.83,19.94,19.82,19.82,44000.0,13.1935,13.2667,13.1869,13.1869,44000.0
2008-09-18 11:00:00,19.84,19.86,19.69,19.84,49300.0,13.2002,13.2135,13.1004,13.2002,49300.0
2008-09-18 11:30:00,19.83,19.89,19.66,19.78,34900.0,13.1935,13.2335,13.0804,13.1603,34900.0
2008-09-18 12:00:00,19.8,19.84,19.69,19.78,25100.0,13.1736,13.2002,13.1004,13.1603,25100.0
2008-09-18 12:30:00,19.78,19.87,19.69,19.69,25900.0,13.1603,13.2202,13.1004,13.1004,25900.0
2008-09-18 13:00:00,19.69,19.72,19.61,19.63,10100.0,13.1004,13.1204,13.0472,13.0605,10100.0
2008-09-18 13:30:00,19.61,19.72,19.6,19.65,23600.0,13.0472,13.1204,13.0405,13.0738,23600.0
2008-09-18 14:00:00,19.65,19.77,19.59,19.7,25900.0,13.0738,13.1536,13.0339,13.107,25900.0
2008-09-18 14:30:00,19.72,19.91,19.71,19.9,45800.0,13.1204,13.2468,13.1137,13.2401,45800.0
2008-09-18 15:00:00,19.84,20.25,19.82,20.09,66100.0,13.2002,13.473,13.1869,13.3665,66100.0
2008-09-18 15:30:00,20.1,20.32,20.1,20.28,58800.0,13.3732,13.5196,13.3732,13.4929,58800.0
2008-09-19 09:30:00,21.26,21.26,19.57,19.8,37200.0,14.145,14.145,13.0206,13.1736,37200.0
2008-09-19 10:00:00,19.78,20.93,19.75,20.59,36000.0,13.1603,13.9254,13.1403,13.6992,36000.0
2008-09-19 10:30:00,20.5,20.53,20.45,20.53,7400.0,13.6393,13.6593,13.606,13.6593,7400.0
2008-09-19 11:00:00,20.53,20.64,20.5,20.6,10100.0,13.6593,13.7325,13.6393,13.7058,10100.0
2008-09-19 11:30:00,20.6,20.75,20.51,20.74,25500.0,13.7058,13.8056,13.646,13.799,25500.0
2008-09-19 12:00:00,20.74,20.84,20.69,20.74,10200.0,13.799,13.8655,13.7657,13.799,10200.0
2008-09-19 12:30:00,20.75,20.85,20.53,20.85,20000.0,13.8056,13.8722,13.6593,13.8722,20000.0
2008-09-19 13:00:00,20.85,20.85,20.76,20.79,14000.0,13.8722,13.8722,13.8123,13.8323,14000.0
2008-09-19 13:30:00,20.79,20.79,20.52,20.59,10900.0,13.8323,13.8323,13.6526,13.6992,10900.0
2008-09-19 14:00:00,20.59,20.63,20.55,20.63,20000.0,13.6992,13.7258,13.6726,13.7258,20000.0
2008-09-19 14:30:00,20.63,20.65,20.21,20.39,31300.0,13.7258,13.7391,13.4464,13.5661,31300.0
2008-09-19 15:00:00,20.4,20.4,20.22,20.39,12400.0,13.5728,13.5728,13.453,13.5661,12400.0
2008-09-19 15:30:00,20.42,20.44,19.93,20.0,74100.0,13.5861,13.5994,13.2601,13.3066,74100.0
2008-09-22 09:30:00,20.0,20.34,20.0,20.07,12400.0,13.3066,13.5329,13.3066,13.3532,12400.0
2008-09-22 10:00:00,20.1,20.2,19.92,20.16,25500.0,13.3732,13.4397,13.2534,13.4131,25500.0
2008-09-22 10:30:00,20.18,20.35,20.12,20.2,34000.0,13.4264,13.5395,13.3865,13.4397,34000.0
2008-09-22 11:00:00,20.24,20.25,20.16,20.18,8700.0,13.4663,13.473,13.4131,13.4264,8700.0
2008-09-22 11:30:00,20.17,20.25,20.14,20.23,10000.0,13.4198,13.473,13.3998,13.4597,10000.0
2008-09-22 12:00:00,20.24,20.3,20.07,20.12,12200.0,13.4663,13.5062,13.3532,13.3865,12200.0
2008-09-22 12:30:00,20.12,20.19,20.0,20.19,16900.0,13.3865,13.4331,13.3066,13.4331,16900.0
2008-09-22 13:00:00,20.18,20.22,20.12,20.15,5900.0,13.4264,13.453,13.3865,13.4064,5900.0
2008-09-22 13:30:00,20.14,20.15,20.09,20.14,5800.0,13.3998,13.4064,13.3665,13.3998,5800.0
2008-09-22 14:00:00,20.14,20.14,20.11,20.13,6000.0,13.3998,13.3998,13.3798,13.3931,6000.0
2008-09-22 14:30:00,20.14,20.26,20.12,20.21,26000.0,13.3998,13.4796,13.3865,13.4464,26000.0
2008-09-22 15:00:00,20.22,20.22,19.77,19.84,40200.0,13.453,13.453,13.1536,13.2002,40200.0
2008-09-22 15:30:00,19.83,19.95,19.65,19.67,97000.0,13.1935,13.2734,13.0738,13.0871,97000.0
2008-09-23 09:30:00,19.82,19.82,19.5,19.52,56300.0,13.1869,13.1869,12.974,12.9873,56300.0
2008-09-23 10:00:00,19.52,19.52,19.25,19.3,31300.0,12.9873,12.9873,12.8076,12.8409,31300.0
2008-09-23 10:30:00,19.34,19.34,19.26,19.28,26200.0,12.8675,12.8675,12.8143,12.8276,26200.0
2008-09-23 11:00:00,19.29,19.43,19.28,19.4,11900.0,12.8343,12.9274,12.8276,12.9074,11900.0
2008-09-23 11:30:00,19.41,19.46,19.38,19.38,12100.0,12.9141,12.9474,12.8941,12.8941,12100.0
2008-09-23 12:00:00,19.37,19.37,19.19,19.27,24300.0,12.8875,12.8875,12.7677,12.821,24300.0
2008-09-23 12:30:00,19.26,19.3,19.09,19.18,20800.0,12.8143,12.8409,12.7012,12.7611,20800.0
2008-09-23 13:00:00,19.17,19.18,19.1,19.17,22000.0,12.7544,12.7611,12.7078,12.7544,22000.0
2008-09-23 13:30:00,19.17,19.19,19.06,19.14,26000.0,12.7544,12.7677,12.6812,12.7345,26000.0
2008-09-23 14:00:00,19.15,19.37,19.15,19.34,16400.0,12.7411,12.8875,12.7411,12.8675,16400.0
2008-09-23 14:30:00,19.34,19.58,19.3,19.57,36700.0,12.8675,13.0272,12.8409,13.0206,36700.0
2008-09-23 15:00:00,19.51,19.56,19.39,19.47,69900.0,12.9806,13.0139,12.9008,12.954,69900.0
2008-09-23 15:30:00,19.47,19.5,19.34,19.42,23800.0,12.954,12.974,12.8675,12.9208,23800.0
2008-09-24 09:30:00,19.62,19.62,19.27,19.43,22500.0,13.0538,13.0538,12.821,12.9274,22500.0
2008-09-24 10:00:00,19.38,19.55,19.36,19.44,29700.0,12.8941,13.0072,12.8808,12.9341,29700.0
2008-09-24 10:30:00,19.45,19.58,19.32,19.49,31000.0,12.9407,13.0272,12.8542,12.9673,31000.0
2008-09-24 11:00:00,19.52,19.52,19.29,19.29,18500.0,12.9873,12.9873,12.8343,12.8343,18500.0
2008-09-24 11:30:00,19.34,19.35,19.23,19.28,80500.0,12.8675,12.8742,12.7943,12.8276,80500.0
2008-09-24 12:00:00,19.27,19.37,19.23,19.32,77500.0,12.821,12.8875,12.7943,12.8542,77500.0
2008-09-24 12:30:00,19.32,19.37,19.26,19.3,13200.0,12.8542,12.8875,12.8143,12.8409,13200.0
2008-09-24 13:00:00,19.31,19.41,19.29,19.35,18000.0,12.8476,12.9141,12.8343,12.8742,18000.0
2008-09-24 13:30:00,19.35,19.38,19.29,19.32,36700.0,12.8742,12.8941,12.8343,12.8542,36700.0
2008-09-24 14:00:00,19.28,19.33,19.28,19.31,9800.0,12.8276,12.8609,12.8276,12.8476,9800.0
2008-09-24 14:30:00,19.31,19.4,19.31,19.35,12800.0,12.8476,12.9074,12.8476,12.8742,12800.0
2008-09-24 15:00:00,19.35,19.64,19.34,19.6,35600.0,12.8742,13.0671,12.8675,13.0405,35600.0
2008-09-24 15:30:00,19.62,19.76,19.5,19.6,103200.0,13.0538,13.147,12.974,13.0405,103200.0
2008-09-25 09:30:00,19.67,19.75,19.51,19.75,23000.0,13.0871,13.1403,12.9806,13.1403,23000.0
2008-09-25 10:00:00,19.71,19.77,19.55,19.57,28700.0,13.1137,13.1536,13.0072,13.0206,28700.0
2008-09-25 10:30:00,19.61,19.64,19.57,19.6,9200.0,13.0472,13.0671,13.0206,13.0405,9200.0
2008-09-25 11:00:00,19.6,19.7,19.57,19.7,25100.0,13.0405,13.107,13.0206,13.107,25100.0
2008-09-25 11:30:00,19.7,19.78,19.67,19.74,26400.0,13.107,13.1603,13.0871,13.1337,26400.0
2008-09-25 12:00:00,19.76,19.97,19.76,19.85,14100.0,13.147,13.2867,13.147,13.2068,14100.0
2008-09-25 12:30:00,19.85,19.92,19.71,19.77,17200.0,13.2068,13.2534,13.1137,13.1536,17200.0
2008-09-25 13:00:00,19.78,19.89,19.71,19.89,9300.0,13.1603,13.2335,13.1137,13.2335,9300.0
2008-09-25 13:30:00,19.89,20.04,19.89,19.98,33400.0,13.2335,13.3333,13.2335,13.2933,33400.0
2008-09-25 14:00:00,19.98,20.03,19.97,20.03,9400.0,13.2933,13.3266,13.2867,13.3266,9400.0
2008-09-25 14:30:00,20.03,20.16,19.97,20.05,27900.0,13.3266,13.4131,13.2867,13.3399,27900.0
2008-09-25 15:00:00,20.05,20.05,19.93,19.95,26600.0,13.3399,13.3399,13.2601,13.2734,26600.0
2008-09-25 15:30:00,19.95,20.14,19.91,20.0,52200.0,13.2734,13.3998,13.2468,13.3066,52200.0
2008-09-26 09:30:00,19.9,20.12,19.5,19.68,30300.0,13.2401,13.3865,12.974,13.0937,30300.0
2008-09-26 10:00:00,19.69,19.71,19.36,19.39,26400.0,13.1004,13.1137,12.8808,12.9008,26400.0
2008-09-26 10:30:00,19.39,19.54,19.38,19.54,25700.0,12.9008,13.0006,12.8941,13.0006,25700.0
2008-09-26 11:00:00,19.52,19.67,19.46,19.63,20000.0,12.9873,13.0871,12.9474,13.0605,20000.0
2008-09-26 11:30:00,19.63,19.81,19.54,19.57,50200.0,13.0605,13.1802,13.0006,13.0206,50200.0
2008-09-26 12:00:00,19.57,19.57,19.18,19.28,57900.0,13.0206,13.0206,12.7611,12.8276,57900.0
2008-09-26 12:30:00,19.24,19.26,19.18,19.2,34300.0,12.801,12.8143,12.7611,12.7744,34300.0
2008-09-26 13:00:00,19.2,19.42,19.19,19.28,24600.0,12.7744,12.9208,12.7677,12.8276,24600.0
2008-09-26 13:30:00,19.28,19.42,19.27,19.41,56100.0,12.8276,12.9208,12.821,12.9141,56100.0
2008-09-26 14:00:00,19.41,19.47,19.23,19.26,33700.0,12.9141,12.954,12.7943,12.8143,33700.0
2008-09-26 14:30:00,19.25,19.38,19.22,19.31,44400.0,12.8076,12.8941,12.7877,12.8476,44400.0
2008-09-26 15:00:00,19.3,19.31,19.17,19.25,55300.0,12.8409,12.8476,12.7544,12.8076,55300.0
2008-09-26 15:30:00,19.25,19.35,19.09,19.17,64700.0,12.8076,12.8742,12.7012,12.7544,64700.0
2008-09-29 09:30:00,19.17,19.25,18.75,18.84,90500.0,12.7544,12.8076,12.475,12.5349,90500.0
2008-09-29 10:00:00,18.84,19.03,18.83,18.97,16600.0,12.5349,12.6613,12.5282,12.6214,16600.0
2008-09-29 10:30:00,19.0,19.29,19.0,19.05,31100.0,12.6413,12.8343,12.6413,12.6746,31100.0
2008-09-29 11:00:00,19.05,19.41,19.05,19.33,34200.0,12.6746,12.9141,12.6746,12.8609,34200.0
2008-09-29 11:30:00,19.31,19.5,19.29,19.48,32600.0,12.8476,12.974,12.8343,12.9607,32600.0
2008-09-29 12:00:00,19.47,19.74,19.46,19.71,55500.0,12.954,13.1337,12.9474,13.1137,55500.0
2008-09-29 12:30:00,19.7,19.94,19.7,19.84,35400.0,13.107,13.2667,13.107,13.2002,35400.0
2008-09-29 13:00:00,19.84,19.84,19.66,19.82,43900.0,13.2002,13.2002,13.0804,13.1869,43900.0
2008-09-29 13:30:00,19.82,19.84,19.38,19.44,71100.0,13.1869,13.2002,12.8941,12.9341,71100.0
2008-09-29 14:00:00,19.42,19.69,19.33,19.53,107400.0,12.9208,13.1004,12.8609,12.9939,107400.0
2008-09-29 14:30:00,19.59,19.67,19.39,19.52,90300.0,13.0339,13.0871,12.9008,12.9873,90300.0
2008-09-29 15:00:00,19.52,19.55,19.16,19.29,78400.0,12.9873,13.0072,12.7478,12.8343,78400.0
2008-09-29 15:30:00,19.29,20.22,19.25,19.99,214700.0,12.8343,13.453,12.8076,13.3,214700.0
2008-09-30 09:30:00,20.44,20.44,19.81,19.9,55200.0,13.5994,13.5994,13.1802,13.2401,55200.0
2008-09-30 10:00:00,19.89,19.89,19.5,19.51,28300.0,13.2335,13.2335,12.974,12.9806,28300.0
2008-09-30 10:30:00,19.5,19.66,19.43,19.49,13100.0,12.974,13.0804,12.9274,12.9673,13100.0
2008-09-30 11:00:00,19.49,19.57,19.48,19.5,13100.0,12.9673,13.0206,12.9607,12.974,13100.0
2008-09-30 11:30:00,19.51,20.09,19.49,20.09,63200.0,12.9806,13.3665,12.9673,13.3665,63200.0
2008-09-30 12:00:00,20.09,20.09,19.82,19.89,44400.0,13.3665,13.3665,13.1869,13.2335,44400.0
2008-09-30 12:30:00,19.93,20.28,19.93,20.16,36000.0,13.2601,13.4929,13.2601,13.4131,36000.0
2008-09-30 13:00:00,20.15,20.58,20.09,20.58,43300.0,13.4064,13.6925,13.3665,13.6925,43300.0
2008-09-30 13:30:00,20.58,20.89,20.49,20.89,78800.0,13.6925,13.8988,13.6327,13.8988,78800.0
2008-09-30 14:00:00,20.88,21.4,20.87,21.39,82900.0,13.8921,14.2381,13.8855,14.2315,82900.0
2008-09-30 14:30:00,21.39,21.73,21.35,21.72,75300.0,14.2315,14.4577,14.2048,14.451,75300.0
2008-09-30 15:00:00,21.72,21.72,21.11,21.23,134700.0,14.451,14.451,14.0452,14.125,134700.0
2008-09-30 15:30:00,21.22,21.8,21.11,21.23,361700.0,14.1184,14.5042,14.0452,14.125,361700.0
2008-10-01 09:30:00,21.19,21.47,20.55,20.6,32400.0,14.0984,14.2847,13.6726,13.7058,32400.0
2008-10-01 10:00:00,20.6,20.72,20.15,20.69,55900.0,13.7058,13.7857,13.4064,13.7657,55900.0
2008-10-01 10:30:00,20.64,20.7,20.29,20.44,67600.0,13.7325,13.7724,13.4996,13.5994,67600.0
2008-10-01 11:00:00,20.41,20.5,20.25,20.34,36600.0,13.5794,13.6393,13.473,13.5329,36600.0
2008-10-01 11:30:00,20.32,20.46,20.21,20.4,30200.0,13.5196,13.6127,13.4464,13.5728,30200.0
2008-10-01 12:00:00,20.4,20.42,20.32,20.37,25200.0,13.5728,13.5861,13.5196,13.5528,25200.0
2008-10-01 12:30:00,20.36,20.45,20.26,20.38,26000.0,13.5462,13.606,13.4796,13.5595,26000.0
2008-10-01 13:00:00,20.39,20.5,20.34,20.43,26900.0,13.5661,13.6393,13.5329,13.5927,26900.0
2008-10-01 13:30:00,20.44,20.49,20.35,20.43,22100.0,13.5994,13.6327,13.5395,13.5927,22100.0
2008-10-01 14:00:00,20.41,20.43,20.2,20.34,30100.0,13.5794,13.5927,13.4397,13.5329,30100.0
2008-10-01 14:30:00,20.34,20.34,20.2,20.28,24500.0,13.5329,13.5329,13.4397,13.4929,24500.0
2008-10-01 15:00:00,20.27,20.31,20.13,20.14,31700.0,13.4863,13.5129,13.3931,13.3998,31700.0
2008-10-01 15:30:00,20.12,20.2,20.02,20.07,72400.0,13.3865,13.4397,13.32,13.3532,72400.0
2008-10-02 09:30:00,20.19,20.19,19.71,19.72,29900.0,13.4331,13.4331,13.1137,13.1204,29900.0
2008-10-02 10:00:00,19.71,19.82,19.6,19.65,17400.0,13.1137,13.1869,13.0405,13.0738,17400.0
2008-10-02 10:30:00,19.64,19.65,19.51,19.62,11400.0,13.0671,13.0738,12.9806,13.0538,11400.0
2008-10-02 11:00:00,19.63,19.71,19.41,19.71,15200.0,13.0605,13.1137,12.9141,13.1137,15200.0
2008-10-02 11:30:00,19.71,20.16,19.71,20.03,49400.0,13.1137,13.4131,13.1137,13.3266,49400.0
2008-10-02 12:00:00,20.04,20.14,19.88,20.05,34600.0,13.3333,13.3998,13.2268,13.3399,34600.0
2008-10-02 12:30:00,20.07,20.11,19.9,20.08,32500.0,13.3532,13.3798,13.2401,13.3599,32500.0
2008-10-02 13:00:00,20.1,20.34,20.1,20.24,34000.0,13.3732,13.5329,13.3732,13.4663,34000.0
2008-10-02 13:30:00,20.26,20.29,20.17,20.2,15100.0,13.4796,13.4996,13.4198,13.4397,15100.0
2008-10-02 14:00:00,20.2,20.27,20.2,20.21,9300.0,13.4397,13.4863,13.4397,13.4464,9300.0
2008-10-02 14:30:00,20.21,20.3,20.12,20.21,28200.0,13.4464,13.5062,13.3865,13.4464,28200.0
2008-10-02 15:00:00,20.23,20.32,20.15,20.19,22900.0,13.4597,13.5196,13.4064,13.4331,22900.0
2008-10-02 15:30:00,20.19,20.38,20.12,20.13,130500.0,13.4331,13.5595,13.3865,13.3931,130500.0
2008-10-03 09:30:00,20.2,20.65,20.2,20.63,44800.0,13.4397,13.7391,13.4397,13.7258,44800.0
2008-10-03 10:00:00,20.61,20.62,20.41,20.54,34100.0,13.7125,13.7192,13.5794,13.6659,34100.0
2008-10-03 10:30:00,20.51,20.52,20.44,20.47,15300.0,13.646,13.6526,13.5994,13.6194,15300.0
2008-10-03 11:00:00,20.47,20.55,20.32,20.32,16000.0,13.6194,13.6726,13.5196,13.5196,16000.0
2008-10-03 11:30:00,20.29,20.34,20.06,20.09,29100.0,13.4996,13.5329,13.3466,13.3665,29100.0
2008-10-03 12:00:00,20.11,20.31,20.1,20.22,48400.0,13.3798,13.5129,13.3732,13.453,48400.0
2008-10-03 12:30:00,20.22,20.26,20.09,20.15,20000.0,13.453,13.4796,13.3665,13.4064,20000.0
2008-10-03 13:00:00,20.11,20.33,20.04,20.09,40800.0,13.3798,13.5262,13.3333,13.3665,40800.0
2008-10-03 13:30:00,20.07,20.17,19.89,20.06,77900.0,13.3532,13.4198,13.2335,13.3466,77900.0
2008-10-03 14:00:00,20.08,20.19,19.8,19.82,34600.0,13.3599,13.4331,13.1736,13.1869,34600.0
2008-10-03 14:30:00,19.82,20.06,19.72,20.06,37200.0,13.1869,13.3466,13.1204,13.3466,37200.0
2008-10-03 15:00:00,20.03,20.12,19.89,19.92,48200.0,13.3266,13.3865,13.2335,13.2534,48200.0
2008-10-03 15:30:00,19.92,20.01,19.75,19.82,63600.0,13.2534,13.3133,13.1403,13.1869,63600.0
2008-10-06 09:30:00,19.57,19.79,19.01,19.05,50700.0,13.0206,13.1669,12.648,12.6746,50700.0
2008-10-06 10:00:00,19.07,19.18,18.8,18.96,58100.0,12.6879,12.7611,12.5082,12.6147,58100.0
2008-10-06 10:30:00,18.96,19.24,18.91,19.0,75100.0,12.6147,12.801,12.5814,12.6413,75100.0
2008-10-06 11:00:00,18.99,19.98,18.99,19.74,77500.0,12.6347,13.2933,12.6347,13.1337,77500.0
2008-10-06 11:30:00,19.74,19.82,19.39,19.49,91000.0,13.1337,13.1869,12.9008,12.9673,91000.0
2008-10-06 12:00:00,19.5,19.5,19.43,19.49,32500.0,12.974,12.974,12.9274,12.9673,32500.0
2008-10-06 12:30:00,19.48,19.5,19.35,19.35,22500.0,12.9607,12.974,12.8742,12.8742,22500.0
2008-10-06 13:00:00,19.36,19.46,19.25,19.4,35500.0,12.8808,12.9474,12.8076,12.9074,35500.0
2008-10-06 13:30:00,19.38,19.44,19.26,19.44,20400.0,12.8941,12.9341,12.8143,12.9341,20400.0
2008-10-06 14:00:00,19.42,19.47,19.37,19.43,59700.0,12.9208,12.954,12.8875,12.9274,59700.0
2008-10-06 14:30:00,19.41,19.43,18.9,19.17,97200.0,12.9141,12.9274,12.5748,12.7544,97200.0
2008-10-06 15:00:00,19.25,19.45,19.15,19.4,63300.0,12.8076,12.9407,12.7411,12.9074,63300.0
2008-10-06 15:30:00,19.39,19.67,19.39,19.48,76100.0,12.9008,13.0871,12.9008,12.9607,76100.0
2008-10-07 09:30:00,19.85,20.1,19.49,20.01,79400.0,13.2068,13.3732,12.9673,13.3133,79400.0
2008-10-07 10:00:00,20.0,20.07,19.8,19.96,46100.0,13.3066,13.3532,13.1736,13.28,46100.0
2008-10-07 10:30:00,19.96,20.03,19.88,20.0,17700.0,13.28,13.3266,13.2268,13.3066,17700.0
2008-10-07 11:00:00,20.0,20.2,20.0,20.2,20100.0,13.3066,13.4397,13.3066,13.4397,20100.0
2008-10-07 11:30:00,20.19,20.34,20.02,20.03,32700.0,13.4331,13.5329,13.32,13.3266,32700.0
2008-10-07 12:00:00,20.08,20.13,19.86,19.98,23300.0,13.3599,13.3931,13.2135,13.2933,23300.0
2008-10-07 12:30:00,19.97,19.97,19.61,19.77,16800.0,13.2867,13.2867,13.0472,13.1536,16800.0
2008-10-07 13:00:00,19.75,19.88,19.5,19.54,22800.0,13.1403,13.2268,12.974,13.0006,22800.0
2008-10-07 13:30:00,19.51,19.7,19.48,19.57,24500.0,12.9806,13.107,12.9607,13.0206,24500.0
2008-10-07 14:00:00,19.55,20.03,19.49,20.01,44800.0,13.0072,13.3266,12.9673,13.3133,44800.0
2008-10-07 14:30:00,20.0,20.04,19.85,19.85,35700.0,13.3066,13.3333,13.2068,13.2068,35700.0
2008-10-07 15:00:00,19.85,19.91,19.43,19.51,42500.0,13.2068,13.2468,12.9274,12.9806,42500.0
2008-10-07 15:30:00,19.51,19.66,19.35,19.46,84600.0,12.9806,13.0804,12.8742,12.9474,84600.0
2008-10-08 09:30:00,18.97,19.32,18.68,19.13,79000.0,12.6214,12.8542,12.4284,12.7278,79000.0
2008-10-08 10:00:00,19.14,19.66,19.14,19.41,95800.0,12.7345,13.0804,12.7345,12.9141,95800.0
2008-10-08 10:30:00,19.37,19.41,18.94,18.99,56700.0,12.8875,12.9141,12.6014,12.6347,56700.0
2008-10-08 11:00:00,18.99,19.14,18.83,19.06,63900.0,12.6347,12.7345,12.5282,12.6812,63900.0
2008-10-08 11:30:00,19.06,19.07,18.65,18.74,64100.0,12.6812,12.6879,12.4084,12.4683,64100.0
2008-10-08 12:00:00,18.77,18.77,18.4,18.63,61100.0,12.4883,12.4883,12.2421,12.3951,61100.0
2008-10-08 12:30:00,18.65,18.85,18.64,18.82,30900.0,12.4084,12.5415,12.4018,12.5216,30900.0
2008-10-08 13:00:00,18.81,19.07,18.8,19.02,24100.0,12.5149,12.6879,12.5082,12.6546,24100.0
2008-10-08 13:30:00,19.01,19.38,18.95,19.38,32900.0,12.648,12.8941,12.608,12.8941,32900.0
2008-10-08 14:00:00,19.37,19.64,19.29,19.6,69000.0,12.8875,13.0671,12.8343,13.0405,69000.0
2008-10-08 14:30:00,19.61,19.73,19.43,19.67,60600.0,13.0472,13.127,12.9274,13.0871,60600.0
2008-10-08 15:00:00,19.64,19.64,19.35,19.49,63500.0,13.0671,13.0671,12.8742,12.9673,63500.0
2008-10-08 15:30:00,19.49,19.55,19.1,19.14,53400.0,12.9673,13.0072,12.7078,12.7345,53400.0
2008-10-09 09:30:00,19.3,19.39,18.68,18.82,78300.0,12.8409,12.9008,12.4284,12.5216,78300.0
2008-10-09 10:00:00,18.81,18.96,18.62,18.62,53400.0,12.5149,12.6147,12.3885,12.3885,53400.0
2008-10-09 10:30:00,18.62,18.7,18.53,18.63,59900.0,12.3885,12.4417,12.3286,12.3951,59900.0
2008-10-09 11:00:00,18.63,19.03,18.63,19.02,54700.0,12.3951,12.6613,12.3951,12.6546,54700.0
2008-10-09 11:30:00,19.03,19.64,19.03,19.48,61300.0,12.6613,13.0671,12.6613,12.9607,61300.0
2008-10-09 12:00:00,19.47,19.79,19.47,19.54,48500.0,12.954,13.1669,12.954,13.0006,48500.0
2008-10-09 12:30:00,19.5,19.53,19.16,19.27,35300.0,12.974,12.9939,12.7478,12.821,35300.0
2008-10-09 13:00:00,19.27,19.36,19.03,19.22,28000.0,12.821,12.8808,12.6613,12.7877,28000.0
2008-10-09 13:30:00,19.21,19.21,18.95,18.95,31800.0,12.781,12.781,12.608,12.608,31800.0
2008-10-09 14:00:00,18.95,19.03,18.85,18.95,68900.0,12.608,12.6613,12.5415,12.608,68900.0
2008-10-09 14:30:00,18.96,18.96,18.8,18.81,60600.0,12.6147,12.6147,12.5082,12.5149,60600.0
2008-10-09 15:00:00,18.8,18.85,18.78,18.8,77800.0,12.5082,12.5415,12.4949,12.5082,77800.0
2008-10-09 15:30:00,18.8,19.24,18.8,19.07,170700.0,12.5082,12.801,12.5082,12.6879,170700.0
2008-10-10 09:30:00,18.14,18.56,16.47,17.45,117000.0,12.0691,12.3486,10.958,11.61,117000.0
2008-10-10 10:00:00,17.44,18.47,17.39,17.64,89000.0,11.6034,12.2887,11.5701,11.7365,89000.0
2008-10-10 10:30:00,17.69,17.98,17.37,17.98,53900.0,11.7697,11.9627,11.5568,11.9627,53900.0
2008-10-10 11:00:00,17.93,18.18,17.73,17.89,31400.0,11.9294,12.0957,11.7963,11.9028,31400.0
2008-10-10 11:30:00,17.86,17.89,17.68,17.79,24300.0,11.8828,11.9028,11.7631,11.8363,24300.0
2008-10-10 12:00:00,17.78,17.97,17.72,17.73,21400.0,11.8296,11.956,11.7897,11.7963,21400.0
2008-10-10 12:30:00,17.73,17.8,17.58,17.73,32500.0,11.7963,11.8429,11.6965,11.7963,32500.0
2008-10-10 13:00:00,17.74,17.81,17.55,17.77,38800.0,11.803,11.8496,11.6766,11.823,38800.0
2008-10-10 13:30:00,17.77,17.8,17.6,17.67,45900.0,11.823,11.8429,11.7098,11.7564,45900.0
2008-10-10 14:00:00,17.67,17.8,17.5,17.51,80200.0,11.7564,11.8429,11.6433,11.65,80200.0
2008-10-10 14:30:00,17.48,17.68,17.39,17.68,54600.0,11.63,11.7631,11.5701,11.7631,54600.0
2008-10-10 15:00:00,17.67,18.51,17.6,18.48,54100.0,11.7564,12.3153,11.7098,12.2953,54100.0
2008-10-10 15:30:00,18.48,18.6,17.89,18.32,87700.0,12.2953,12.3752,11.9028,12.1889,87700.0
2008-10-13 09:30:00,18.7,19.09,18.22,18.87,58300.0,12.4417,12.7012,12.1224,12.5548,58300.0
2008-10-13 10:00:00,18.87,19.38,18.66,19.38,26100.0,12.5548,12.8941,12.4151,12.8941,26100.0
2008-10-13 10:30:00,19.38,19.4,19.0,19.19,35600.0,12.8941,12.9074,12.6413,12.7677,35600.0
2008-10-13 11:00:00,19.24,19.42,19.15,19.15,29900.0,12.801,12.9208,12.7411,12.7411,29900.0
2008-10-13 11:30:00,19.15,19.25,18.99,19.25,33600.0,12.7411,12.8076,12.6347,12.8076,33600.0
2008-10-13 12:00:00,19.25,19.66,19.23,19.61,28700.0,12.8076,13.0804,12.7943,13.0472,28700.0
2008-10-13 12:30:00,19.65,19.79,19.58,19.79,45500.0,13.0738,13.1669,13.0272,13.1669,45500.0
2008-10-13 13:00:00,19.79,19.94,19.75,19.81,30900.0,13.1669,13.2667,13.1403,13.1802,30900.0
2008-10-13 13:30:00,19.8,20.14,19.79,20.1,46000.0,13.1736,13.3998,13.1669,13.3732,46000.0
2008-10-13 14:00:00,20.1,20.1,19.61,19.63,47700.0,13.3732,13.3732,13.0472,13.0605,47700.0
2008-10-13 14:30:00,19.6,19.8,19.57,19.78,18600.0,13.0405,13.1736,13.0206,13.1603,18600.0
2008-10-13 15:00:00,19.78,19.8,19.72,19.77,21000.0,13.1603,13.1736,13.1204,13.1536,21000.0
2008-10-13 15:30:00,19.77,19.89,19.55,19.89,61300.0,13.1536,13.2335,13.0072,13.2335,61300.0
2008-10-14 09:30:00,19.81,21.0,19.49,20.5,167000.0,13.1802,13.972,12.9673,13.6393,167000.0
2008-10-14 10:00:00,20.49,20.49,19.76,19.81,66100.0,13.6327,13.6327,13.147,13.1802,66100.0
2008-10-14 10:30:00,19.82,19.88,19.25,19.74,66200.0,13.1869,13.2268,12.8076,13.1337,66200.0
2008-10-14 11:00:00,19.76,19.77,19.36,19.75,38000.0,13.147,13.1536,12.8808,13.1403,38000.0
2008-10-14 11:30:00,19.76,19.82,19.45,19.52,33100.0,13.147,13.1869,12.9407,12.9873,33100.0
2008-10-14 12:00:00,19.52,19.59,19.3,19.48,27200.0,12.9873,13.0339,12.8409,12.9607,27200.0
2008-10-14 12:30:00,19.47,19.8,19.46,19.52,28800.0,12.954,13.1736,12.9474,12.9873,28800.0
2008-10-14 13:00:00,19.48,19.62,19.41,19.45,21700.0,12.9607,13.0538,12.9141,12.9407,21700.0
2008-10-14 13:30:00,19.44,19.44,19.22,19.25,20300.0,12.9341,12.9341,12.7877,12.8076,20300.0
2008-10-14 14:00:00,19.26,19.33,19.01,19.31,31000.0,12.8143,12.8609,12.648,12.8476,31000.0
2008-10-14 14:30:00,19.32,19.32,18.84,18.91,30100.0,12.8542,12.8542,12.5349,12.5814,30100.0
2008-10-14 15:00:00,18.92,19.63,18.89,19.59,41200.0,12.5881,13.0605,12.5681,13.0339,41200.0
2008-10-14 15:30:00,19.55,19.67,19.14,19.23,54800.0,13.0072,13.0871,12.7345,12.7943,54800.0
2008-10-15 09:30:00,18.8,19.1,18.35,18.6,37600.0,12.5082,12.7078,12.2088,12.3752,37600.0
2008-10-15 10:00:00,18.59,18.84,18.56,18.82,20700.0,12.3685,12.5349,12.3486,12.5216,20700.0
2008-10-15 10:30:00,18.81,18.95,18.75,18.89,15700.0,12.5149,12.608,12.475,12.5681,15700.0
2008-10-15 11:00:00,18.88,18.89,18.71,18.74,9100.0,12.5615,12.5681,12.4484,12.4683,9100.0
2008-10-15 11:30:00,18.72,18.86,18.72,18.84,5300.0,12.455,12.5482,12.455,12.5349,5300.0
2008-10-15 12:00:00,18.84,18.84,18.64,18.66,7600.0,12.5349,12.5349,12.4018,12.4151,7600.0
2008-10-15 12:30:00,18.66,18.75,18.64,18.7,4000.0,12.4151,12.475,12.4018,12.4417,4000.0
2008-10-15 13:00:00,18.7,18.72,18.42,18.42,9700.0,12.4417,12.455,12.2554,12.2554,9700.0
2008-10-15 13:30:00,18.45,18.5,18.23,18.38,18100.0,12.2754,12.3086,12.129,12.2288,18100.0
2008-10-15 14:00:00,18.39,18.44,18.31,18.42,7900.0,12.2355,12.2687,12.1822,12.2554,7900.0
2008-10-15 14:30:00,18.41,18.5,18.36,18.47,21700.0,12.2488,12.3086,12.2155,12.2887,21700.0
2008-10-15 15:00:00,18.49,18.5,18.36,18.37,15000.0,12.302,12.3086,12.2155,12.2222,15000.0
2008-10-15 15:30:00,18.4,18.4,17.77,17.77,48600.0,12.2421,12.2421,11.823,11.823,48600.0
2008-10-16 09:30:00,18.53,18.53,17.64,17.64,36000.0,12.3286,12.3286,11.7365,11.7365,36000.0
2008-10-16 10:00:00,17.66,17.66,17.42,17.56,37500.0,11.7498,11.7498,11.5901,11.6832,37500.0
2008-10-16 10:30:00,17.56,17.56,17.21,17.41,36900.0,11.6832,11.6832,11.4504,11.5834,36900.0
2008-10-16 11:00:00,17.41,17.45,17.02,17.41,30700.0,11.5834,11.61,11.324,11.5834,30700.0
2008-10-16 11:30:00,17.42,17.58,17.36,17.46,26600.0,11.5901,11.6965,11.5502,11.6167,26600.0
2008-10-16 12:00:00,17.49,18.03,17.46,17.87,58000.0,11.6367,11.9959,11.6167,11.8895,58000.0
2008-10-16 12:30:00,17.91,17.95,17.73,17.85,29500.0,11.9161,11.9427,11.7963,11.8762,29500.0
2008-10-16 13:00:00,17.81,18.05,17.81,17.84,17300.0,11.8496,12.0092,11.8496,11.8695,17300.0
2008-10-16 13:30:00,17.82,17.9,17.6,17.82,20200.0,11.8562,11.9094,11.7098,11.8562,20200.0
2008-10-16 14:00:00,17.81,17.81,17.56,17.56,19000.0,11.8496,11.8496,11.6832,11.6832,19000.0
2008-10-16 14:30:00,17.56,17.94,17.55,17.9,29700.0,11.6832,11.9361,11.6766,11.9094,29700.0
2008-10-16 15:00:00,17.9,18.27,17.84,18.17,48100.0,11.9094,12.1556,11.8695,12.0891,48100.0
2008-10-16 15:30:00,18.15,18.53,18.13,18.51,49900.0,12.0758,12.3286,12.0625,12.3153,49900.0
2008-10-17 09:30:00,18.01,18.27,17.75,18.11,33500.0,11.9826,12.1556,11.8096,12.0492,33500.0
2008-10-17 10:00:00,18.12,18.32,18.07,18.07,35200.0,12.0558,12.1889,12.0226,12.0226,35200.0
2008-10-17 10:30:00,18.06,18.34,17.88,18.26,24800.0,12.0159,12.2022,11.8961,12.149,24800.0
2008-10-17 11:00:00,18.28,18.35,18.25,18.27,9600.0,12.1623,12.2088,12.1423,12.1556,9600.0
2008-10-17 11:30:00,18.28,18.52,18.25,18.52,12600.0,12.1623,12.322,12.1423,12.322,12600.0
2008-10-17 12:00:00,18.54,18.74,18.47,18.74,20500.0,12.3353,12.4683,12.2887,12.4683,20500.0
2008-10-17 12:30:00,18.74,18.8,18.64,18.77,15100.0,12.4683,12.5082,12.4018,12.4883,15100.0
2008-10-17 13:00:00,18.78,18.91,18.63,18.87,14000.0,12.4949,12.5814,12.3951,12.5548,14000.0
2008-10-17 13:30:00,18.89,19.1,18.89,19.02,15700.0,12.5681,12.7078,12.5681,12.6546,15700.0
2008-10-17 14:00:00,19.01,19.18,19.0,19.0,8800.0,12.648,12.7611,12.6413,12.6413,8800.0
2008-10-17 14:30:00,19.0,19.05,18.76,18.97,16000.0,12.6413,12.6746,12.4816,12.6214,16000.0
2008-10-17 15:00:00,18.96,19.18,18.84,19.07,52400.0,12.6147,12.7611,12.5349,12.6879,52400.0
2008-10-17 15:30:00,19.12,19.32,18.91,19.11,76200.0,12.7212,12.8542,12.5814,12.7145,76200.0
2008-10-20 09:30:00,19.34,19.35,18.62,18.7,34100.0,12.8675,12.8742,12.3885,12.4417,34100.0
2008-10-20 10:00:00,18.71,18.86,18.7,18.71,14900.0,12.4484,12.5482,12.4417,12.4484,14900.0
2008-10-20 10:30:00,18.7,18.77,18.66,18.7,21400.0,12.4417,12.4883,12.4151,12.4417,21400.0
2008-10-20 11:00:00,18.7,18.71,18.61,18.71,14700.0,12.4417,12.4484,12.3818,12.4484,14700.0
2008-10-20 11:30:00,18.72,19.23,18.71,19.09,13600.0,12.455,12.7943,12.4484,12.7012,13600.0
2008-10-20 12:00:00,19.08,19.08,18.93,19.0,8400.0,12.6945,12.6945,12.5947,12.6413,8400.0
2008-10-20 12:30:00,19.01,19.01,18.9,18.91,6000.0,12.648,12.648,12.5748,12.5814,6000.0
2008-10-20 13:00:00,18.93,19.02,18.93,19.0,5100.0,12.5947,12.6546,12.5947,12.6413,5100.0
2008-10-20 13:30:00,18.99,19.19,18.99,19.19,10700.0,12.6347,12.7677,12.6347,12.7677,10700.0
2008-10-20 14:00:00,19.17,19.37,19.17,19.36,16700.0,12.7544,12.8875,12.7544,12.8808,16700.0
2008-10-20 14:30:00,19.36,19.37,19.21,19.3,19000.0,12.8808,12.8875,12.781,12.8409,19000.0
2008-10-20 15:00:00,19.31,19.47,19.3,19.46,14600.0,12.8476,12.954,12.8409,12.9474,14600.0
2008-10-20 15:30:00,19.45,19.75,19.44,19.75,50400.0,12.9407,13.1403,12.9341,13.1403,50400.0
2008-10-21 09:30:00,19.29,19.49,18.85,18.97,31500.0,12.8343,12.9673,12.5415,12.6214,31500.0
2008-10-21 10:00:00,18.95,19.34,18.95,19.34,22600.0,12.608,12.8675,12.608,12.8675,22600.0
2008-10-21 10:30:00,19.33,19.57,19.28,19.39,23500.0,12.8609,13.0206,12.8276,12.9008,23500.0
2008-10-21 11:00:00,19.32,19.74,19.32,19.66,18900.0,12.8542,13.1337,12.8542,13.0804,18900.0
2008-10-21 11:30:00,19.66,19.67,19.54,19.55,12700.0,13.0804,13.0871,13.0006,13.0072,12700.0
2008-10-21 12:00:00,19.54,19.75,19.52,19.69,18500.0,13.0006,13.1403,12.9873,13.1004,18500.0
2008-10-21 12:30:00,19.68,19.77,19.68,19.73,14100.0,13.0937,13.1536,13.0937,13.127,14100.0
2008-10-21 13:00:00,19.71,19.9,19.71,19.89,22000.0,13.1137,13.2401,13.1137,13.2335,22000.0
2008-10-21 13:30:00,19.89,20.02,19.89,19.96,26900.0,13.2335,13.32,13.2335,13.28,26900.0
2008-10-21 14:00:00,19.99,20.19,19.83,20.16,24200.0,13.3,13.4331,13.1935,13.4131,24200.0
2008-10-21 14:30:00,20.16,20.32,20.12,20.28,15800.0,13.4131,13.5196,13.3865,13.4929,15800.0
2008-10-21 15:00:00,20.25,20.26,19.87,19.93,10100.0,13.473,13.4796,13.2202,13.2601,10100.0
2008-10-21 15:30:00,19.91,19.92,19.5,19.6,25000.0,13.2468,13.2534,12.974,13.0405,25000.0
2008-10-22 09:30:00,19.59,19.59,18.67,18.71,20100.0,13.0339,13.0339,12.4218,12.4484,20100.0
2008-10-22 10:00:00,18.7,18.78,18.59,18.76,28800.0,12.4417,12.4949,12.3685,12.4816,28800.0
2008-10-22 10:30:00,18.77,19.06,18.75,18.93,20200.0,12.4883,12.6812,12.475,12.5947,20200.0
2008-10-22 11:00:00,18.94,19.02,18.87,19.0,18400.0,12.6014,12.6546,12.5548,12.6413,18400.0
2008-10-22 11:30:00,19.0,19.19,19.0,19.19,12400.0,12.6413,12.7677,12.6413,12.7677,12400.0
2008-10-22 12:00:00,19.2,19.23,19.08,19.11,14300.0,12.7744,12.7943,12.6945,12.7145,14300.0
2008-10-22 12:30:00,19.1,19.11,19.0,19.02,14100.0,12.7078,12.7145,12.6413,12.6546,14100.0
2008-10-22 13:00:00,19.03,19.03,19.0,19.01,21800.0,12.6613,12.6613,12.6413,12.648,21800.0
2008-10-22 13:30:00,19.01,19.09,19.0,19.08,29900.0,12.648,12.7012,12.6413,12.6945,29900.0
2008-10-22 14:00:00,19.1,19.1,19.0,19.07,19000.0,12.7078,12.7078,12.6413,12.6879,19000.0
2008-10-22 14:30:00,19.06,19.06,18.98,19.02,29600.0,12.6812,12.6812,12.628,12.6546,29600.0
2008-10-22 15:00:00,19.02,19.07,18.67,18.71,20800.0,12.6546,12.6879,12.4218,12.4484,20800.0
2008-10-22 15:30:00,18.71,19.03,18.41,18.96,50100.0,12.4484,12.6613,12.2488,12.6147,50100.0
2008-10-23 09:30:00,18.62,18.96,18.52,18.82,16400.0,12.3885,12.6147,12.322,12.5216,16400.0
2008-10-23 10:00:00,18.81,18.99,18.71,18.79,38700.0,12.5149,12.6347,12.4484,12.5016,38700.0
2008-10-23 10:30:00,18.79,19.13,18.79,18.96,15400.0,12.5016,12.7278,12.5016,12.6147,15400.0
2008-10-23 11:00:00,18.96,18.96,18.57,18.63,47800.0,12.6147,12.6147,12.3552,12.3951,47800.0
2008-10-23 11:30:00,18.63,18.84,18.6,18.82,20600.0,12.3951,12.5349,12.3752,12.5216,20600.0
2008-10-23 12:00:00,18.81,18.81,18.59,18.66,38800.0,12.5149,12.5149,12.3685,12.4151,38800.0
2008-10-23 12:30:00,18.65,18.67,18.6,18.6,26400.0,12.4084,12.4218,12.3752,12.3752,26400.0
2008-10-23 13:00:00,18.6,18.61,18.25,18.26,22500.0,12.3752,12.3818,12.1423,12.149,22500.0
2008-10-23 13:30:00,18.26,18.4,18.2,18.4,37400.0,12.149,12.2421,12.109,12.2421,37400.0
2008-10-23 14:00:00,18.41,18.46,18.27,18.34,38100.0,12.2488,12.282,12.1556,12.2022,38100.0
2008-10-23 14:30:00,18.31,18.63,18.22,18.47,62800.0,12.1822,12.3951,12.1224,12.2887,62800.0
2008-10-23 15:00:00,18.48,18.81,18.4,18.68,87700.0,12.2953,12.5149,12.2421,12.4284,87700.0
2008-10-23 15:30:00,18.64,18.94,18.42,18.75,114900.0,12.4018,12.6014,12.2554,12.475,114900.0
2008-10-24 09:30:00,18.0,18.47,17.51,17.56,38500.0,11.976,12.2887,11.65,11.6832,38500.0
2008-10-24 10:00:00,17.56,17.9,17.51,17.83,48800.0,11.6832,11.9094,11.65,11.8629,48800.0
2008-10-24 10:30:00,17.89,18.27,17.85,18.27,9300.0,11.9028,12.1556,11.8762,12.1556,9300.0
2008-10-24 11:00:00,18.25,18.42,18.08,18.32,11800.0,12.1423,12.2554,12.0292,12.1889,11800.0
2008-10-24 11:30:00,18.36,18.37,18.03,18.07,16400.0,12.2155,12.2222,11.9959,12.0226,16400.0
2008-10-24 12:00:00,18.05,18.07,17.86,17.86,21400.0,12.0092,12.0226,11.8828,11.8828,21400.0
2008-10-24 12:30:00,17.86,18.09,17.86,18.04,18300.0,11.8828,12.0359,11.8828,12.0026,18300.0
2008-10-24 13:00:00,18.07,18.21,18.07,18.14,14900.0,12.0226,12.1157,12.0226,12.0691,14900.0
2008-10-24 13:30:00,18.13,18.19,17.93,18.0,11200.0,12.0625,12.1024,11.9294,11.976,11200.0
2008-10-24 14:00:00,17.96,18.25,17.9,18.17,39000.0,11.9494,12.1423,11.9094,12.0891,39000.0
2008-10-24 14:30:00,18.15,18.43,18.15,18.43,13400.0,12.0758,12.2621,12.0758,12.2621,13400.0
2008-10-24 15:00:00,18.45,18.53,18.26,18.34,12800.0,12.2754,12.3286,12.149,12.2022,12800.0
2008-10-24 15:30:00,18.3,18.34,17.86,17.99,50800.0,12.1756,12.2022,11.8828,11.9693,50800.0
2008-10-27 09:30:00,17.94,18.12,17.55,18.09,48600.0,11.9361,12.0558,11.6766,12.0359,48600.0
2008-10-27 10:00:00,18.1,18.1,17.85,17.96,19500.0,12.0425,12.0425,11.8762,11.9494,19500.0
2008-10-27 10:30:00,17.95,18.04,17.89,17.96,51200.0,11.9427,12.0026,11.9028,11.9494,51200.0
2008-10-27 11:00:00,17.96,17.99,17.87,17.93,29200.0,11.9494,11.9693,11.8895,11.9294,29200.0
2008-10-27 11:30:00,17.93,17.95,17.87,17.94,8500.0,11.9294,11.9427,11.8895,11.9361,8500.0
2008-10-27 12:00:00,17.95,18.0,17.91,17.93,16100.0,11.9427,11.976,11.9161,11.9294,16100.0
2008-10-27 12:30:00,17.94,17.95,17.84,17.92,18000.0,11.9361,11.9427,11.8695,11.9228,18000.0
2008-10-27 13:00:00,17.93,18.0,17.84,17.98,49300.0,11.9294,11.976,11.8695,11.9627,49300.0
2008-10-27 13:30:00,18.0,18.0,17.83,17.88,17800.0,11.976,11.976,11.8629,11.8961,17800.0
2008-10-27 14:00:00,17.89,17.89,17.56,17.59,33000.0,11.9028,11.9028,11.6832,11.7032,33000.0
2008-10-27 14:30:00,17.56,17.71,17.52,17.52,11200.0,11.6832,11.783,11.6566,11.6566,11200.0
2008-10-27 15:00:00,17.54,17.67,17.53,17.55,11200.0,11.6699,11.7564,11.6633,11.6766,11200.0
2008-10-27 15:30:00,17.57,17.62,17.19,17.19,17500.0,11.6899,11.7232,11.4371,11.4371,17500.0
2008-10-28 09:30:00,17.56,18.14,17.54,18.03,20600.0,11.6832,12.0691,11.6699,11.9959,20600.0
2008-10-28 10:00:00,18.03,18.12,17.94,18.09,16800.0,11.9959,12.0558,11.9361,12.0359,16800.0
2008-10-28 10:30:00,18.07,18.28,17.94,17.97,22400.0,12.0226,12.1623,11.9361,11.956,22400.0
2008-10-28 11:00:00,17.96,18.2,17.87,18.07,28800.0,11.9494,12.109,11.8895,12.0226,28800.0
2008-10-28 11:30:00,18.08,18.37,18.08,18.33,15600.0,12.0292,12.2222,12.0292,12.1955,15600.0
2008-10-28 12:00:00,18.37,18.37,18.14,18.19,20800.0,12.2222,12.2222,12.0691,12.1024,20800.0
2008-10-28 12:30:00,18.18,18.36,17.87,18.25,36500.0,12.0957,12.2155,11.8895,12.1423,36500.0
2008-10-28 13:00:00,18.29,18.44,18.23,18.28,27200.0,12.1689,12.2687,12.129,12.1623,27200.0
2008-10-28 13:30:00,18.26,18.43,18.23,18.37,12000.0,12.149,12.2621,12.129,12.2222,12000.0
2008-10-28 14:00:00,18.37,18.56,18.35,18.55,15400.0,12.2222,12.3486,12.2088,12.3419,15400.0
2008-10-28 14:30:00,18.54,18.87,18.52,18.8,28600.0,12.3353,12.5548,12.322,12.5082,28600.0
2008-10-28 15:00:00,18.81,18.94,18.73,18.93,30300.0,12.5149,12.6014,12.4617,12.5947,30300.0
2008-10-28 15:30:00,18.94,19.29,18.61,19.29,70100.0,12.6014,12.8343,12.3818,12.8343,70100.0
2008-10-29 09:30:00,19.2,19.3,19.02,19.06,6900.0,12.7744,12.8409,12.6546,12.6812,6900.0
2008-10-29 10:00:00,19.0,19.01,18.87,18.99,13300.0,12.6413,12.648,12.5548,12.6347,13300.0
2008-10-29 10:30:00,18.94,18.94,18.75,18.75,9900.0,12.6014,12.6014,12.475,12.475,9900.0
2008-10-29 11:00:00,18.74,18.78,18.67,18.74,9400.0,12.4683,12.4949,12.4218,12.4683,9400.0
2008-10-29 11:30:00,18.72,18.95,18.72,18.9,11400.0,12.455,12.608,12.455,12.5748,11400.0
2008-10-29 12:00:00,18.9,19.04,18.89,19.0,8200.0,12.5748,12.6679,12.5681,12.6413,8200.0
2008-10-29 12:30:00,19.0,19.08,18.99,19.07,12300.0,12.6413,12.6945,12.6347,12.6879,12300.0
2008-10-29 13:00:00,19.07,19.1,18.96,19.07,12700.0,12.6879,12.7078,12.6147,12.6879,12700.0
2008-10-29 13:30:00,19.07,19.36,19.07,19.31,13000.0,12.6879,12.8808,12.6879,12.8476,13000.0
2008-10-29 14:00:00,19.32,19.35,19.03,19.1,11200.0,12.8542,12.8742,12.6613,12.7078,11200.0
2008-10-29 14:30:00,19.1,19.3,18.89,19.2,13700.0,12.7078,12.8409,12.5681,12.7744,13700.0
2008-10-29 15:00:00,19.2,19.47,19.08,19.45,11600.0,12.7744,12.954,12.6945,12.9407,11600.0
2008-10-29 15:30:00,19.44,19.5,18.35,18.37,77700.0,12.9341,12.974,12.2088,12.2222,77700.0
2008-10-30 09:30:00,19.03,19.34,18.8,19.02,17700.0,12.6613,12.8675,12.5082,12.6546,17700.0
2008-10-30 10:00:00,18.96,19.02,18.7,18.77,8900.0,12.6147,12.6546,12.4417,12.4883,8900.0
2008-10-30 10:30:00,18.74,18.76,18.5,18.74,8600.0,12.4683,12.4816,12.3086,12.4683,8600.0
2008-10-30 11:00:00,18.76,18.86,18.7,18.73,13900.0,12.4816,12.5482,12.4417,12.4617,13900.0
2008-10-30 11:30:00,18.72,18.73,18.61,18.68,8000.0,12.455,12.4617,12.3818,12.4284,8000.0
2008-10-30 12:00:00,18.67,18.86,18.67,18.84,9100.0,12.4218,12.5482,12.4218,12.5349,9100.0
2008-10-30 12:30:00,18.84,18.84,18.63,18.65,9500.0,12.5349,12.5349,12.3951,12.4084,9500.0
2008-10-30 13:00:00,18.66,18.82,18.65,18.76,32300.0,12.4151,12.5216,12.4084,12.4816,32300.0
2008-10-30 13:30:00,18.74,19.07,18.74,19.07,12900.0,12.4683,12.6879,12.4683,12.6879,12900.0
2008-10-30 14:00:00,19.07,19.46,19.02,19.46,17900.0,12.6879,12.9474,12.6546,12.9474,17900.0
2008-10-30 14:30:00,19.43,19.53,19.3,19.41,16800.0,12.9274,12.9939,12.8409,12.9141,16800.0
2008-10-30 15:00:00,19.41,19.68,19.27,19.34,44500.0,12.9141,13.0937,12.821,12.8675,44500.0
2008-10-30 15:30:00,19.34,20.19,19.32,19.88,113900.0,12.8675,13.4331,12.8542,13.2268,113900.0
2008-10-31 09:30:00,20.01,20.01,19.71,19.95,24800.0,13.3133,13.3133,13.1137,13.2734,24800.0
2008-10-31 10:00:00,19.96,20.14,19.93,20.0,24000.0,13.28,13.3998,13.2601,13.3066,24000.0
2008-10-31 10:30:00,20.01,20.05,19.84,19.84,19600.0,13.3133,13.3399,13.2002,13.2002,19600.0
2008-10-31 11:00:00,19.84,19.96,19.82,19.9,7900.0,13.2002,13.28,13.1869,13.2401,7900.0
2008-10-31 11:30:00,19.94,20.24,19.94,20.18,17200.0,13.2667,13.4663,13.2667,13.4264,17200.0
2008-10-31 12:00:00,20.17,20.22,20.12,20.17,6900.0,13.4198,13.453,13.3865,13.4198,6900.0
2008-10-31 12:30:00,20.19,20.24,20.16,20.24,11700.0,13.4331,13.4663,13.4131,13.4663,11700.0
2008-10-31 13:00:00,20.23,20.25,20.18,20.25,7600.0,13.4597,13.473,13.4264,13.473,7600.0
2008-10-31 13:30:00,20.23,20.38,20.23,20.38,8900.0,13.4597,13.5595,13.4597,13.5595,8900.0
2008-10-31 14:00:00,20.34,20.44,20.17,20.21,8000.0,13.5329,13.5994,13.4198,13.4464,8000.0
2008-10-31 14:30:00,20.18,20.3,20.08,20.09,113300.0,13.4264,13.5062,13.3599,13.3665,113300.0
2008-10-31 15:00:00,20.08,20.1,19.79,19.87,43300.0,13.3599,13.3732,13.1669,13.2202,43300.0
2008-10-31 15:30:00,19.88,20.17,19.72,20.17,125700.0,13.2268,13.4198,13.1204,13.4198,125700.0
2008-11-03 09:30:00,19.82,20.28,19.82,19.94,28000.0,13.1869,13.4929,13.1869,13.2667,28000.0
2008-11-03 10:00:00,19.96,20.19,19.9,20.02,16700.0,13.28,13.4331,13.2401,13.32,16700.0
2008-11-03 10:30:00,20.03,20.3,20.02,20.25,18100.0,13.3266,13.5062,13.32,13.473,18100.0
2008-11-03 11:00:00,20.21,20.4,20.2,20.39,12800.0,13.4464,13.5728,13.4397,13.5661,12800.0
2008-11-03 11:30:00,20.39,20.59,20.39,20.5,24400.0,13.5661,13.6992,13.5661,13.6393,24400.0
2008-11-03 12:00:00,20.49,20.49,20.27,20.27,44000.0,13.6327,13.6327,13.4863,13.4863,44000.0
2008-11-03 12:30:00,20.28,20.28,20.1,20.12,30500.0,13.4929,13.4929,13.3732,13.3865,30500.0
2008-11-03 13:00:00,20.12,20.2,20.07,20.1,35400.0,13.3865,13.4397,13.3532,13.3732,35400.0
2008-11-03 13:30:00,20.08,20.25,20.08,20.17,37300.0,13.3599,13.473,13.3599,13.4198,37300.0
2008-11-03 14:00:00,20.1,20.16,20.0,20.16,21500.0,13.3732,13.4131,13.3066,13.4131,21500.0
2008-11-03 14:30:00,20.15,20.16,20.03,20.03,22800.0,13.4064,13.4131,13.3266,13.3266,22800.0
2008-11-03 15:00:00,20.03,20.18,20.01,20.11,13700.0,13.3266,13.4264,13.3133,13.3798,13700.0
2008-11-03 15:30:00,20.13,20.43,20.12,20.36,24200.0,13.3931,13.5927,13.3865,13.5462,24200.0
2008-11-04 09:30:00,20.75,21.24,20.67,20.92,42100.0,13.8056,14.1317,13.7524,13.9188,42100.0
2008-11-04 10:00:00,20.94,20.94,20.32,20.6,41400.0,13.9321,13.9321,13.5196,13.7058,41400.0
2008-11-04 10:30:00,20.56,20.78,20.22,20.36,37600.0,13.6792,13.8256,13.453,13.5462,37600.0
2008-11-04 11:00:00,20.34,20.46,20.23,20.24,23200.0,13.5329,13.6127,13.4597,13.4663,23200.0
2008-11-04 11:30:00,20.24,20.45,20.24,20.34,19400.0,13.4663,13.606,13.4663,13.5329,19400.0
2008-11-04 12:00:00,20.29,20.29,20.01,20.07,10700.0,13.4996,13.4996,13.3133,13.3532,10700.0
2008-11-04 12:30:00,20.07,20.1,20.03,20.05,8100.0,13.3532,13.3732,13.3266,13.3399,8100.0
2008-11-04 13:00:00,20.04,20.1,20.01,20.03,5600.0,13.3333,13.3732,13.3133,13.3266,5600.0
2008-11-04 13:30:00,20.03,20.04,19.8,19.86,18000.0,13.3266,13.3333,13.1736,13.2135,18000.0
2008-11-04 14:00:00,19.85,19.87,19.81,19.85,10900.0,13.2068,13.2202,13.1802,13.2068,10900.0
2008-11-04 14:30:00,19.85,19.95,19.52,19.55,17800.0,13.2068,13.2734,12.9873,13.0072,17800.0
2008-11-04 15:00:00,19.55,19.9,19.55,19.73,38400.0,13.0072,13.2401,13.0072,13.127,38400.0
2008-11-04 15:30:00,19.73,20.51,19.7,20.1,116700.0,13.127,13.646,13.107,13.3732,116700.0
2008-11-05 09:30:00,20.0,20.26,19.93,20.06,18300.0,13.3066,13.4796,13.2601,13.3466,18300.0
2008-11-05 10:00:00,20.04,20.57,20.02,20.48,79000.0,13.3333,13.6859,13.32,13.626,79000.0
2008-11-05 10:30:00,20.49,20.52,20.04,20.04,16800.0,13.6327,13.6526,13.3333,13.3333,16800.0
2008-11-05 11:00:00,20.06,20.06,19.81,19.82,13900.0,13.3466,13.3466,13.1802,13.1869,13900.0
2008-11-05 11:30:00,19.79,19.9,19.66,19.85,26400.0,13.1669,13.2401,13.0804,13.2068,26400.0
2008-11-05 12:00:00,19.87,20.11,19.87,19.96,30500.0,13.2202,13.3798,13.2202,13.28,30500.0
2008-11-05 12:30:00,19.92,19.96,19.57,19.61,20600.0,13.2534,13.28,13.0206,13.0472,20600.0
2008-11-05 13:00:00,19.61,19.71,19.5,19.53,45100.0,13.0472,13.1137,12.974,12.9939,45100.0
2008-11-05 13:30:00,19.51,19.51,19.3,19.3,20500.0,12.9806,12.9806,12.8409,12.8409,20500.0
2008-11-05 14:00:00,19.29,19.38,19.26,19.34,12700.0,12.8343,12.8941,12.8143,12.8675,12700.0
2008-11-05 14:30:00,19.37,19.7,19.35,19.64,27400.0,12.8875,13.107,12.8742,13.0671,27400.0
2008-11-05 15:00:00,19.62,19.66,19.42,19.52,33500.0,13.0538,13.0804,12.9208,12.9873,33500.0
2008-11-05 15:30:00,19.5,19.62,19.12,19.36,81900.0,12.974,13.0538,12.7212,12.8808,81900.0
2008-11-06 09:30:00,19.48,19.79,19.45,19.75,40100.0,12.9607,13.1669,12.9407,13.1403,40100.0
2008-11-06 10:00:00,19.75,19.86,19.45,19.5,51600.0,13.1403,13.2135,12.9407,12.974,51600.0
2008-11-06 10:30:00,19.47,19.54,19.4,19.48,15500.0,12.954,13.0006,12.9074,12.9607,15500.0
2008-11-06 11:00:00,19.48,19.69,19.14,19.15,34600.0,12.9607,13.1004,12.7345,12.7411,34600.0
2008-11-06 11:30:00,19.16,19.19,18.74,18.84,51300.0,12.7478,12.7677,12.4683,12.5349,51300.0
2008-11-06 12:00:00,18.83,18.83,18.57,18.57,12900.0,12.5282,12.5282,12.3552,12.3552,12900.0
2008-11-06 12:30:00,18.56,18.8,18.51,18.8,9400.0,12.3486,12.5082,12.3153,12.5082,9400.0
2008-11-06 13:00:00,18.79,18.8,18.68,18.78,21900.0,12.5016,12.5082,12.4284,12.4949,21900.0
2008-11-06 13:30:00,18.78,19.13,18.77,19.1,25000.0,12.4949,12.7278,12.4883,12.7078,25000.0
2008-11-06 14:00:00,19.1,19.28,19.05,19.19,19000.0,12.7078,12.8276,12.6746,12.7677,19000.0
2008-11-06 14:30:00,19.19,19.22,19.0,19.02,24300.0,12.7677,12.7877,12.6413,12.6546,24300.0
2008-11-06 15:00:00,19.03,19.05,18.77,18.94,29500.0,12.6613,12.6746,12.4883,12.6014,29500.0
2008-11-06 15:30:00,18.92,19.05,18.78,18.93,39800.0,12.5881,12.6746,12.4949,12.5947,39800.0
2008-11-07 09:30:00,19.18,19.61,19.15,19.61,7400.0,12.7611,13.0472,12.7411,13.0472,7400.0
2008-11-07 10:00:00,19.65,19.73,19.5,19.57,13300.0,13.0738,13.127,12.974,13.0206,13300.0
2008-11-07 10:30:00,19.62,19.65,19.49,19.55,12400.0,13.0538,13.0738,12.9673,13.0072,12400.0
2008-11-07 11:00:00,19.53,19.66,19.51,19.64,7900.0,12.9939,13.0804,12.9806,13.0671,7900.0
2008-11-07 11:30:00,19.64,19.66,19.61,19.65,10400.0,13.0671,13.0804,13.0472,13.0738,10400.0
2008-11-07 12:00:00,19.65,19.66,19.6,19.64,11700.0,13.0738,13.0804,13.0405,13.0671,11700.0
2008-11-07 12:30:00,19.62,19.67,19.6,19.66,12800.0,13.0538,13.0871,13.0405,13.0804,12800.0
2008-11-07 13:00:00,19.65,19.69,19.6,19.61,11500.0,13.0738,13.1004,13.0405,13.0472,11500.0
2008-11-07 13:30:00,19.61,19.66,19.6,19.66,12600.0,13.0472,13.0804,13.0405,13.0804,12600.0
2008-11-07 14:00:00,19.65,19.7,19.6,19.6,8400.0,13.0738,13.107,13.0405,13.0405,8400.0
2008-11-07 14:30:00,19.6,19.7,19.35,19.35,19200.0,13.0405,13.107,12.8742,12.8742,19200.0
2008-11-07 15:00:00,19.35,19.4,19.23,19.3,25400.0,12.8742,12.9074,12.7943,12.8409,25400.0
2008-11-07 15:30:00,19.29,19.35,19.17,19.26,53800.0,12.8343,12.8742,12.7544,12.8143,53800.0
2008-11-10 09:30:00,19.71,20.0,19.11,19.11,28500.0,13.1137,13.3066,12.7145,12.7145,28500.0
2008-11-10 10:00:00,19.16,19.67,19.1,19.58,34300.0,12.7478,13.0871,12.7078,13.0272,34300.0
2008-11-10 10:30:00,19.59,19.77,19.46,19.77,12000.0,13.0339,13.1536,12.9474,13.1536,12000.0
2008-11-10 11:00:00,19.77,19.93,19.62,19.85,76900.0,13.1536,13.2601,13.0538,13.2068,76900.0
2008-11-10 11:30:00,19.85,19.98,19.57,19.69,27600.0,13.2068,13.2933,13.0206,13.1004,27600.0
2008-11-10 12:00:00,19.68,19.71,19.46,19.49,66500.0,13.0937,13.1137,12.9474,12.9673,66500.0
2008-11-10 12:30:00,19.45,19.49,19.33,19.45,9000.0,12.9407,12.9673,12.8609,12.9407,9000.0
2008-11-10 13:00:00,19.44,19.58,19.38,19.58,11300.0,12.9341,13.0272,12.8941,13.0272,11300.0
2008-11-10 13:30:00,19.59,19.65,19.35,19.39,65600.0,13.0339,13.0738,12.8742,12.9008,65600.0
2008-11-10 14:00:00,19.38,19.48,19.34,19.36,12200.0,12.8941,12.9607,12.8675,12.8808,12200.0
2008-11-10 14:30:00,19.36,19.39,19.27,19.35,14600.0,12.8808,12.9008,12.821,12.8742,14600.0
2008-11-10 15:00:00,19.36,19.36,19.17,19.24,18200.0,12.8808,12.8808,12.7544,12.801,18200.0
2008-11-10 15:30:00,19.25,19.54,19.17,19.43,40600.0,12.8076,13.0006,12.7544,12.9274,40600.0
2008-11-11 09:30:00,19.38,19.38,18.97,19.14,43900.0,12.8941,12.8941,12.6214,12.7345,43900.0
2008-11-11 10:00:00,19.19,19.54,18.98,19.19,46400.0,12.7677,13.0006,12.628,12.7677,46400.0
2008-11-11 10:30:00,19.2,19.28,19.13,19.24,20900.0,12.7744,12.8276,12.7278,12.801,20900.0
2008-11-11 11:00:00,19.21,19.28,19.1,19.2,33800.0,12.781,12.8276,12.7078,12.7744,33800.0
2008-11-11 11:30:00,19.2,19.34,19.15,19.18,51500.0,12.7744,12.8675,12.7411,12.7611,51500.0
2008-11-11 12:00:00,19.18,19.32,19.17,19.26,14300.0,12.7611,12.8542,12.7544,12.8143,14300.0
2008-11-11 12:30:00,19.28,19.43,19.28,19.37,17400.0,12.8276,12.9274,12.8276,12.8875,17400.0
2008-11-11 13:00:00,19.37,19.43,19.36,19.38,20500.0,12.8875,12.9274,12.8808,12.8941,20500.0
2008-11-11 13:30:00,19.39,19.64,19.38,19.62,31700.0,12.9008,13.0671,12.8941,13.0538,31700.0
2008-11-11 14:00:00,19.64,19.8,19.6,19.75,43000.0,13.0671,13.1736,13.0405,13.1403,43000.0
2008-11-11 14:30:00,19.75,19.8,19.5,19.51,49100.0,13.1403,13.1736,12.974,12.9806,49100.0
2008-11-11 15:00:00,19.5,19.55,19.33,19.55,64900.0,12.974,13.0072,12.8609,13.0072,64900.0
2008-11-11 15:30:00,19.55,19.91,19.53,19.89,71800.0,13.0072,13.2468,12.9939,13.2335,71800.0
2008-11-12 09:30:00,19.72,20.1,19.58,20.01,21600.0,13.1204,13.3732,13.0272,13.3133,21600.0
2008-11-12 10:00:00,19.97,19.97,19.5,19.54,85200.0,13.2867,13.2867,12.974,13.0006,85200.0
2008-11-12 10:30:00,19.56,19.65,19.45,19.46,21500.0,13.0139,13.0738,12.9407,12.9474,21500.0
2008-11-12 11:00:00,19.44,19.81,19.44,19.7,131100.0,12.9341,13.1802,12.9341,13.107,131100.0
2008-11-12 11:30:00,19.7,19.71,19.47,19.49,17000.0,13.107,13.1137,12.954,12.9673,17000.0
2008-11-12 12:00:00,19.5,19.57,19.35,19.53,43200.0,12.974,13.0206,12.8742,12.9939,43200.0
2008-11-12 12:30:00,19.55,19.6,19.28,19.28,19100.0,13.0072,13.0405,12.8276,12.8276,19100.0
2008-11-12 13:00:00,19.28,19.5,19.19,19.49,29800.0,12.8276,12.974,12.7677,12.9673,29800.0
2008-11-12 13:30:00,19.49,19.5,19.41,19.46,13500.0,12.9673,12.974,12.9141,12.9474,13500.0
2008-11-12 14:00:00,19.48,19.54,19.41,19.42,93400.0,12.9607,13.0006,12.9141,12.9208,93400.0
2008-11-12 14:30:00,19.42,19.44,19.0,19.11,56900.0,12.9208,12.9341,12.6413,12.7145,56900.0
2008-11-12 15:00:00,19.09,19.16,18.86,18.9,69800.0,12.7012,12.7478,12.5482,12.5748,69800.0
2008-11-12 15:30:00,18.9,19.09,18.83,18.95,68300.0,12.5748,12.7012,12.5282,12.608,68300.0
2008-11-13 09:30:00,19.14,19.32,18.96,19.1,52000.0,12.7345,12.8542,12.6147,12.7078,52000.0
2008-11-13 10:00:00,19.15,19.73,19.03,19.63,59700.0,12.7411,13.127,12.6613,13.0605,59700.0
2008-11-13 10:30:00,19.6,19.65,19.27,19.35,25100.0,13.0405,13.0738,12.821,12.8742,25100.0
2008-11-13 11:00:00,19.36,19.38,19.2,19.27,10600.0,12.8808,12.8941,12.7744,12.821,10600.0
2008-11-13 11:30:00,19.27,19.53,19.27,19.45,24000.0,12.821,12.9939,12.821,12.9407,24000.0
2008-11-13 12:00:00,19.45,19.45,19.23,19.35,14000.0,12.9407,12.9407,12.7943,12.8742,14000.0
2008-11-13 12:30:00,19.35,19.46,19.03,19.03,27800.0,12.8742,12.9474,12.6613,12.6613,27800.0
2008-11-13 13:00:00,19.03,19.17,18.89,19.01,60800.0,12.6613,12.7544,12.5681,12.648,60800.0
2008-11-13 13:30:00,19.04,19.3,19.01,19.07,38200.0,12.6679,12.8409,12.648,12.6879,38200.0
2008-11-13 14:00:00,19.09,19.5,19.09,19.5,13700.0,12.7012,12.974,12.7012,12.974,13700.0
2008-11-13 14:30:00,19.5,19.66,19.48,19.61,33400.0,12.974,13.0804,12.9607,13.0472,33400.0
2008-11-13 15:00:00,19.62,19.9,19.36,19.9,43600.0,13.0538,13.2401,12.8808,13.2401,43600.0
2008-11-13 15:30:00,19.9,20.76,19.89,20.7,141500.0,13.2401,13.8123,13.2335,13.7724,141500.0
2008-11-14 09:30:00,20.24,20.24,19.6,20.16,52000.0,13.6044,13.6044,13.1743,13.5507,52000.0
2008-11-14 10:00:00,20.18,20.19,19.59,19.71,49200.0,13.5641,13.5708,13.1675,13.2482,49200.0
2008-11-14 10:30:00,19.72,19.85,19.55,19.66,21300.0,13.2549,13.3423,13.1407,13.2146,21300.0
2008-11-14 11:00:00,19.66,19.8,19.63,19.8,9600.0,13.2146,13.3087,13.1944,13.3087,9600.0
2008-11-14 11:30:00,19.76,19.81,19.61,19.66,12700.0,13.2818,13.3154,13.181,13.2146,12700.0
2008-11-14 12:00:00,19.66,19.7,19.5,19.59,14100.0,13.2146,13.2415,13.107,13.1675,14100.0
2008-11-14 12:30:00,19.63,19.65,19.5,19.58,19500.0,13.1944,13.2079,13.107,13.1608,19500.0
2008-11-14 13:00:00,19.55,19.55,19.49,19.51,32400.0,13.1407,13.1407,13.1003,13.1138,32400.0
2008-11-14 13:30:00,19.5,19.54,19.5,19.53,30100.0,13.107,13.1339,13.107,13.1272,30100.0
2008-11-14 14:00:00,19.52,19.95,19.5,19.93,74600.0,13.1205,13.4095,13.107,13.3961,74600.0
2008-11-14 14:30:00,19.91,20.41,19.81,20.23,186700.0,13.3826,13.7187,13.3154,13.5977,186700.0
2008-11-14 15:00:00,20.22,20.24,19.65,19.67,91500.0,13.591,13.6044,13.2079,13.2213,91500.0
2008-11-14 15:30:00,19.63,19.67,19.48,19.5,72800.0,13.1944,13.2213,13.0936,13.107,72800.0
2008-11-17 09:30:00,19.12,19.78,19.12,19.78,9600.0,12.8516,13.2952,12.8516,13.2952,9600.0
2008-11-17 10:00:00,19.78,19.78,19.53,19.6,12600.0,13.2952,13.2952,13.1272,13.1743,12600.0
2008-11-17 10:30:00,19.57,19.65,19.5,19.5,15600.0,13.1541,13.2079,13.107,13.107,15600.0
2008-11-17 11:00:00,19.52,19.6,19.5,19.5,20100.0,13.1205,13.1743,13.107,13.107,20100.0
2008-11-17 11:30:00,19.51,19.6,19.5,19.58,43300.0,13.1138,13.1743,13.107,13.1608,43300.0
2008-11-17 12:00:00,19.6,19.68,19.5,19.6,23200.0,13.1743,13.228,13.107,13.1743,23200.0
2008-11-17 12:30:00,19.65,19.68,19.51,19.51,17800.0,13.2079,13.228,13.1138,13.1138,17800.0
2008-11-17 13:00:00,19.52,19.62,19.51,19.59,13100.0,13.1205,13.1877,13.1138,13.1675,13100.0
2008-11-17 13:30:00,19.62,19.63,19.5,19.52,36100.0,13.1877,13.1944,13.107,13.1205,36100.0
2008-11-17 14:00:00,19.53,19.56,19.5,19.5,23600.0,13.1272,13.1474,13.107,13.107,23600.0
2008-11-17 14:30:00,19.5,19.59,19.5,19.51,27400.0,13.107,13.1675,13.107,13.1138,27400.0
2008-11-17 15:00:00,19.51,19.58,19.51,19.56,20400.0,13.1138,13.1608,13.1138,13.1474,20400.0
2008-11-17 15:30:00,19.56,19.63,19.5,19.54,43400.0,13.1474,13.1944,13.107,13.1339,43400.0
2008-11-18 09:30:00,19.71,19.9,19.51,19.77,10400.0,13.2482,13.3759,13.1138,13.2885,10400.0
2008-11-18 10:00:00,19.82,19.83,19.51,19.82,33800.0,13.3221,13.3289,13.1138,13.3221,33800.0
2008-11-18 10:30:00,19.83,19.85,19.76,19.83,19900.0,13.3289,13.3423,13.2818,13.3289,19900.0
2008-11-18 11:00:00,19.82,19.83,19.67,19.72,15800.0,13.3221,13.3289,13.2213,13.2549,15800.0
2008-11-18 11:30:00,19.72,19.72,19.57,19.63,10400.0,13.2549,13.2549,13.1541,13.1944,10400.0
2008-11-18 12:00:00,19.63,19.83,19.61,19.62,22200.0,13.1944,13.3289,13.181,13.1877,22200.0
2008-11-18 12:30:00,19.61,19.62,19.5,19.5,49300.0,13.181,13.1877,13.107,13.107,49300.0
2008-11-18 13:00:00,19.5,19.51,19.11,19.3,132100.0,13.107,13.1138,12.8449,12.9726,132100.0
2008-11-18 13:30:00,19.28,19.5,19.25,19.5,34200.0,12.9592,13.107,12.939,13.107,34200.0
2008-11-18 14:00:00,19.5,19.5,19.37,19.42,16700.0,13.107,13.107,13.0197,13.0533,16700.0
2008-11-18 14:30:00,19.42,19.42,19.12,19.31,20200.0,13.0533,13.0533,12.8516,12.9793,20200.0
2008-11-18 15:00:00,19.32,19.57,19.29,19.49,21900.0,12.9861,13.1541,12.9659,13.1003,21900.0
2008-11-18 15:30:00,19.48,19.78,19.45,19.73,106100.0,13.0936,13.2952,13.0734,13.2616,106100.0
2008-11-19 09:30:00,19.73,19.93,19.34,19.79,71600.0,13.2616,13.3961,12.9995,13.302,71600.0
2008-11-19 10:00:00,19.8,19.91,19.27,19.38,128600.0,13.3087,13.3826,12.9524,13.0264,128600.0
2008-11-19 10:30:00,19.39,19.44,19.03,19.07,62500.0,13.0331,13.0667,12.7911,12.818,62500.0
2008-11-19 11:00:00,19.1,19.6,19.1,19.6,75300.0,12.8382,13.1743,12.8382,13.1743,75300.0
2008-11-19 11:30:00,19.6,19.88,19.59,19.81,17100.0,13.1743,13.3625,13.1675,13.3154,17100.0
2008-11-19 12:00:00,19.84,19.93,19.73,19.79,16500.0,13.3356,13.3961,13.2616,13.302,16500.0
2008-11-19 12:30:00,19.82,20.06,19.82,19.92,23100.0,13.3221,13.4835,13.3221,13.3894,23100.0
2008-11-19 13:00:00,19.97,20.11,19.9,20.03,23700.0,13.423,13.5171,13.3759,13.4633,23700.0
2008-11-19 13:30:00,20.03,20.36,19.98,20.31,43500.0,13.4633,13.6851,13.4297,13.6515,43500.0
2008-11-19 14:00:00,20.21,20.22,19.96,20.09,23200.0,13.5843,13.591,13.4162,13.5036,23200.0
2008-11-19 14:30:00,20.06,20.21,19.95,20.17,43600.0,13.4835,13.5843,13.4095,13.5574,43600.0
2008-11-19 15:00:00,20.17,20.17,19.78,20.0,34500.0,13.5574,13.5574,13.2952,13.4431,34500.0
2008-11-19 15:30:00,19.98,20.02,19.29,19.47,80700.0,13.4297,13.4566,12.9659,13.0869,80700.0
2008-11-20 09:30:00,18.93,19.84,18.93,19.47,118900.0,12.7239,13.3356,12.7239,13.0869,118900.0
2008-11-20 10:00:00,19.47,19.49,19.18,19.25,35400.0,13.0869,13.1003,12.892,12.939,35400.0
2008-11-20 10:30:00,19.2,19.25,19.02,19.03,34800.0,12.9054,12.939,12.7844,12.7911,34800.0
2008-11-20 11:00:00,19.09,19.1,18.94,19.0,35800.0,12.8315,12.8382,12.7306,12.771,35800.0
2008-11-20 11:30:00,18.99,19.01,18.97,18.97,28900.0,12.7642,12.7777,12.7508,12.7508,28900.0
2008-11-20 12:00:00,18.98,19.25,18.85,19.19,30600.0,12.7575,12.939,12.6701,12.8987,30600.0
2008-11-20 12:30:00,19.19,19.25,19.05,19.1,31300.0,12.8987,12.939,12.8046,12.8382,31300.0
2008-11-20 13:00:00,19.1,19.18,18.95,19.14,38800.0,12.8382,12.892,12.7374,12.8651,38800.0
2008-11-20 13:30:00,19.18,19.18,19.1,19.18,25600.0,12.892,12.892,12.8382,12.892,25600.0
2008-11-20 14:00:00,19.18,19.25,19.1,19.14,33600.0,12.892,12.939,12.8382,12.8651,33600.0
2008-11-20 14:30:00,19.14,19.15,19.03,19.11,36800.0,12.8651,12.8718,12.7911,12.8449,36800.0
2008-11-20 15:00:00,19.12,19.25,19.01,19.04,65200.0,12.8516,12.939,12.7777,12.7979,65200.0
2008-11-20 15:30:00,19.04,19.07,18.86,18.96,132300.0,12.7979,12.818,12.6769,12.7441,132300.0
2008-11-21 09:30:00,19.07,19.57,19.02,19.12,29300.0,12.818,13.1541,12.7844,12.8516,29300.0
2008-11-21 10:00:00,19.09,19.28,18.95,19.04,17900.0,12.8315,12.9592,12.7374,12.7979,17900.0
2008-11-21 10:30:00,19.04,19.61,19.03,19.5,69600.0,12.7979,13.181,12.7911,13.107,69600.0
2008-11-21 11:00:00,19.48,19.58,19.42,19.56,42400.0,13.0936,13.1608,13.0533,13.1474,42400.0
2008-11-21 11:30:00,19.56,19.87,19.55,19.78,44500.0,13.1474,13.3557,13.1407,13.2952,44500.0
2008-11-21 12:00:00,19.76,19.79,19.61,19.7,48200.0,13.2818,13.302,13.181,13.2415,48200.0
2008-11-21 12:30:00,19.72,19.79,19.6,19.66,17700.0,13.2549,13.302,13.1743,13.2146,17700.0
2008-11-21 13:00:00,19.67,19.68,19.55,19.59,27600.0,13.2213,13.228,13.1407,13.1675,27600.0
2008-11-21 13:30:00,19.59,19.68,19.38,19.38,18700.0,13.1675,13.228,13.0264,13.0264,18700.0
2008-11-21 14:00:00,19.35,19.73,19.25,19.6,30500.0,13.0062,13.2616,12.939,13.1743,30500.0
2008-11-21 14:30:00,19.61,19.81,19.33,19.78,45500.0,13.181,13.3154,12.9928,13.2952,45500.0
2008-11-21 15:00:00,19.8,20.0,19.8,19.89,46300.0,13.3087,13.4431,13.3087,13.3692,46300.0
2008-11-21 15:30:00,19.9,19.99,19.85,19.94,82600.0,13.3759,13.4364,13.3423,13.4028,82600.0
2008-11-24 09:30:00,20.06,20.15,19.47,19.74,41700.0,13.4835,13.5439,13.0869,13.2684,41700.0
2008-11-24 10:00:00,19.74,19.84,19.6,19.84,31700.0,13.2684,13.3356,13.1743,13.3356,31700.0
2008-11-24 10:30:00,19.88,19.88,19.5,19.75,32900.0,13.3625,13.3625,13.107,13.2751,32900.0
2008-11-24 11:00:00,19.79,20.02,19.7,19.97,34400.0,13.302,13.4566,13.2415,13.423,34400.0
2008-11-24 11:30:00,19.95,20.0,19.8,19.95,30900.0,13.4095,13.4431,13.3087,13.4095,30900.0
2008-11-24 12:00:00,19.94,19.99,19.75,19.88,14900.0,13.4028,13.4364,13.2751,13.3625,14900.0
2008-11-24 12:30:00,19.91,20.08,19.86,20.03,29300.0,13.3826,13.4969,13.349,13.4633,29300.0
2008-11-24 13:00:00,20.04,20.3,20.01,20.29,28400.0,13.47,13.6448,13.4498,13.638,28400.0
2008-11-24 13:30:00,20.32,20.57,20.16,20.57,86100.0,13.6582,13.8263,13.5507,13.8263,86100.0
2008-11-24 14:00:00,20.58,20.58,20.22,20.4,27600.0,13.833,13.833,13.591,13.712,27600.0
2008-11-24 14:30:00,20.42,20.64,20.38,20.58,32100.0,13.7254,13.8733,13.6985,13.833,32100.0
2008-11-24 15:00:00,20.55,20.68,20.5,20.62,51500.0,13.8128,13.9002,13.7792,13.8599,51500.0
2008-11-24 15:30:00,20.61,20.9,20.18,20.46,56900.0,13.8531,14.0481,13.5641,13.7523,56900.0
2008-11-25 09:30:00,20.97,21.14,20.47,20.87,75500.0,14.0951,14.2094,13.759,14.0279,75500.0
2008-11-25 10:00:00,20.88,21.05,20.85,21.05,125300.0,14.0346,14.1489,14.0145,14.1489,125300.0
2008-11-25 10:30:00,21.07,21.25,20.89,21.25,67300.0,14.1623,14.2833,14.0413,14.2833,67300.0
2008-11-25 11:00:00,21.25,21.43,21.06,21.19,227400.0,14.2833,14.4043,14.1556,14.243,227400.0
2008-11-25 11:30:00,21.15,21.3,20.94,21.09,170300.0,14.2161,14.3169,14.075,14.1758,170300.0
2008-11-25 12:00:00,21.13,21.49,21.13,21.42,54400.0,14.2027,14.4446,14.2027,14.3976,54400.0
2008-11-25 12:30:00,21.43,21.46,21.19,21.33,41100.0,14.4043,14.4245,14.243,14.3371,41100.0
2008-11-25 13:00:00,21.37,21.4,21.34,21.39,135800.0,14.364,14.3841,14.3438,14.3774,135800.0
2008-11-25 13:30:00,21.39,21.39,21.0,21.02,132000.0,14.3774,14.3774,14.1153,14.1287,132000.0
2008-11-25 14:00:00,20.99,21.08,20.93,21.05,53000.0,14.1086,14.1691,14.0682,14.1489,53000.0
2008-11-25 14:30:00,21.03,21.22,20.99,21.21,114800.0,14.1354,14.2632,14.1086,14.2564,114800.0
2008-11-25 15:00:00,21.21,21.3,20.94,21.05,84800.0,14.2564,14.3169,14.075,14.1489,84800.0
2008-11-25 15:30:00,21.05,21.25,20.75,20.89,86100.0,14.1489,14.2833,13.9472,14.0413,86100.0
2008-11-26 09:30:00,20.41,20.65,20.16,20.38,29000.0,13.7187,13.88,13.5507,13.6985,29000.0
2008-11-26 10:00:00,20.37,20.59,20.3,20.55,8000.0,13.6918,13.8397,13.6448,13.8128,8000.0
2008-11-26 10:30:00,20.48,20.5,20.23,20.31,11800.0,13.7658,13.7792,13.5977,13.6515,11800.0
2008-11-26 11:00:00,20.3,20.32,20.13,20.25,27000.0,13.6448,13.6582,13.5305,13.6112,27000.0
2008-11-26 11:30:00,20.25,20.32,20.05,20.12,66100.0,13.6112,13.6582,13.4767,13.5238,66100.0
2008-11-26 12:00:00,20.12,20.12,19.79,19.9,21400.0,13.5238,13.5238,13.302,13.3759,21400.0
2008-11-26 12:30:00,19.9,19.95,19.71,19.88,10200.0,13.3759,13.4095,13.2482,13.3625,10200.0
2008-11-26 13:00:00,19.87,20.0,19.78,20.0,47100.0,13.3557,13.4431,13.2952,13.4431,47100.0
2008-11-26 13:30:00,19.99,20.0,19.82,20.0,16700.0,13.4364,13.4431,13.3221,13.4431,16700.0
2008-11-26 14:00:00,19.99,20.19,19.99,20.05,28600.0,13.4364,13.5708,13.4364,13.4767,28600.0
2008-11-26 14:30:00,20.09,20.24,20.09,20.15,39000.0,13.5036,13.6044,13.5036,13.5439,39000.0
2008-11-26 15:00:00,20.15,20.23,20.04,20.23,36800.0,13.5439,13.5977,13.47,13.5977,36800.0
2008-11-26 15:30:00,20.22,20.24,19.84,20.1,75200.0,13.591,13.6044,13.3356,13.5103,75200.0
2008-11-28 09:30:00,20.23,20.63,20.02,20.11,22900.0,13.5977,13.8666,13.4566,13.5171,22900.0
2008-11-28 10:00:00,20.11,20.5,20.09,20.44,16100.0,13.5171,13.7792,13.5036,13.7389,16100.0
2008-11-28 10:30:00,20.4,20.52,20.32,20.52,7500.0,13.712,13.7926,13.6582,13.7926,7500.0
2008-11-28 11:00:00,20.52,20.54,20.28,20.28,30400.0,13.7926,13.8061,13.6313,13.6313,30400.0
2008-11-28 11:30:00,20.28,20.38,20.18,20.22,28400.0,13.6313,13.6985,13.5641,13.591,28400.0
2008-11-28 12:00:00,20.18,20.25,20.11,20.21,37200.0,13.5641,13.6112,13.5171,13.5843,37200.0
2008-11-28 12:30:00,20.24,20.25,20.15,20.2,60000.0,13.6044,13.6112,13.5439,13.5776,60000.0
2008-11-28 13:00:00,20.28,20.28,20.28,20.28,11700.0,13.6313,13.6313,13.6313,13.6313,11700.0
2008-11-28 13:30:00,20.28,20.28,20.28,20.28,0.0,13.6313,13.6313,13.6313,13.6313,0.0
2008-11-28 14:00:00,20.28,20.28,20.28,20.28,0.0,13.6313,13.6313,13.6313,13.6313,0.0
2008-11-28 14:30:00,20.28,20.28,20.28,20.28,0.0,13.6313,13.6313,13.6313,13.6313,0.0
2008-11-28 15:00:00,20.28,20.28,20.28,20.28,0.0,13.6313,13.6313,13.6313,13.6313,0.0
2008-11-28 15:30:00,20.28,20.28,20.28,20.28,0.0,13.6313,13.6313,13.6313,13.6313,0.0
2008-12-01 09:30:00,20.04,20.04,19.19,19.19,47300.0,13.47,13.47,12.8987,12.8987,47300.0
2008-12-01 10:00:00,19.18,19.44,19.17,19.19,62900.0,12.892,13.0667,12.8852,12.8987,62900.0
2008-12-01 10:30:00,19.19,19.48,19.09,19.34,26600.0,12.8987,13.0936,12.8315,12.9995,26600.0
2008-12-01 11:00:00,19.35,19.59,19.24,19.42,25200.0,13.0062,13.1675,12.9323,13.0533,25200.0
2008-12-01 11:30:00,19.39,19.7,19.37,19.53,36800.0,13.0331,13.2415,13.0197,13.1272,36800.0
2008-12-01 12:00:00,19.55,19.85,19.49,19.53,32300.0,13.1407,13.3423,13.1003,13.1272,32300.0
2008-12-01 12:30:00,19.53,19.69,19.44,19.55,24000.0,13.1272,13.2348,13.0667,13.1407,24000.0
2008-12-01 13:00:00,19.51,19.71,19.51,19.7,7000.0,13.1138,13.2482,13.1138,13.2415,7000.0
2008-12-01 13:30:00,19.7,19.82,19.49,19.78,12300.0,13.2415,13.3221,13.1003,13.2952,12300.0
2008-12-01 14:00:00,19.7,19.73,19.46,19.6,10000.0,13.2415,13.2616,13.0802,13.1743,10000.0
2008-12-01 14:30:00,19.62,19.82,19.59,19.68,10100.0,13.1877,13.3221,13.1675,13.228,10100.0
2008-12-01 15:00:00,19.66,19.79,19.55,19.59,24900.0,13.2146,13.302,13.1407,13.1675,24900.0
2008-12-01 15:30:00,19.58,19.58,18.96,19.07,70200.0,13.1608,13.1608,12.7441,12.818,70200.0
2008-12-02 09:30:00,19.34,19.49,18.84,18.91,36700.0,12.9995,13.1003,12.6634,12.7105,36700.0
2008-12-02 10:00:00,18.93,19.12,18.75,18.8,66400.0,12.7239,12.8516,12.6029,12.6365,66400.0
2008-12-02 10:30:00,18.82,18.91,18.4,18.42,43700.0,12.65,12.7105,12.3677,12.3811,43700.0
2008-12-02 11:00:00,18.44,18.67,18.36,18.45,64800.0,12.3946,12.5492,12.3408,12.4013,64800.0
2008-12-02 11:30:00,18.48,18.54,18.26,18.52,37100.0,12.4214,12.4618,12.2736,12.4483,37100.0
2008-12-02 12:00:00,18.53,18.62,18.43,18.55,61600.0,12.4551,12.5155,12.3878,12.4685,61600.0
2008-12-02 12:30:00,18.53,18.59,18.16,18.19,51800.0,12.4551,12.4954,12.2064,12.2265,51800.0
2008-12-02 13:00:00,18.22,18.28,17.97,17.99,27800.0,12.2467,12.287,12.0786,12.0921,27800.0
2008-12-02 13:30:00,18.0,18.22,17.85,18.12,445400.0,12.0988,12.2467,11.998,12.1795,445400.0
2008-12-02 14:00:00,18.12,18.31,18.04,18.22,39800.0,12.1795,12.3072,12.1257,12.2467,39800.0
2008-12-02 14:30:00,18.18,18.5,18.17,18.5,51400.0,12.2198,12.4349,12.2131,12.4349,51400.0
2008-12-02 15:00:00,18.5,18.8,18.42,18.62,76600.0,12.4349,12.6365,12.3811,12.5155,76600.0
2008-12-02 15:30:00,18.64,19.13,18.54,19.03,115900.0,12.529,12.8583,12.4618,12.7911,115900.0
2008-12-03 09:30:00,18.92,19.8,18.54,19.8,38200.0,12.7172,13.3087,12.4618,13.3087,38200.0
2008-12-03 10:00:00,19.76,19.91,19.46,19.6,32500.0,13.2818,13.3826,13.0802,13.1743,32500.0
2008-12-03 10:30:00,19.58,20.01,19.57,19.99,52000.0,13.1608,13.4498,13.1541,13.4364,52000.0
2008-12-03 11:00:00,19.99,20.5,19.87,20.11,44700.0,13.4364,13.7792,13.3557,13.5171,44700.0
2008-12-03 11:30:00,20.11,20.49,20.1,20.29,33000.0,13.5171,13.7725,13.5103,13.638,33000.0
2008-12-03 12:00:00,20.21,20.25,19.98,20.16,27500.0,13.5843,13.6112,13.4297,13.5507,27500.0
2008-12-03 12:30:00,20.15,20.19,20.03,20.1,23000.0,13.5439,13.5708,13.4633,13.5103,23000.0
2008-12-03 13:00:00,20.05,20.2,19.76,19.85,26600.0,13.4767,13.5776,13.2818,13.3423,26600.0
2008-12-03 13:30:00,19.89,19.97,19.49,19.49,53100.0,13.3692,13.423,13.1003,13.1003,53100.0
2008-12-03 14:00:00,19.5,20.03,19.47,19.95,41300.0,13.107,13.4633,13.0869,13.4095,41300.0
2008-12-03 14:30:00,19.98,20.15,19.81,19.82,28200.0,13.4297,13.5439,13.3154,13.3221,28200.0
2008-12-03 15:00:00,19.78,20.02,19.5,19.82,45900.0,13.2952,13.4566,13.107,13.3221,45900.0
2008-12-03 15:30:00,19.87,20.37,19.8,20.13,62800.0,13.3557,13.6918,13.3087,13.5305,62800.0
2008-12-04 09:30:00,20.0,20.19,19.6,20.02,38100.0,13.4431,13.5708,13.1743,13.4566,38100.0
2008-12-04 10:00:00,19.94,20.08,19.78,19.99,18800.0,13.4028,13.4969,13.2952,13.4364,18800.0
2008-12-04 10:30:00,20.0,20.17,19.87,19.95,18800.0,13.4431,13.5574,13.3557,13.4095,18800.0
2008-12-04 11:00:00,19.95,19.96,19.8,19.89,33500.0,13.4095,13.4162,13.3087,13.3692,33500.0
2008-12-04 11:30:00,19.89,20.05,19.8,20.02,34100.0,13.3692,13.4767,13.3087,13.4566,34100.0
2008-12-04 12:00:00,20.04,20.15,19.95,20.15,12900.0,13.47,13.5439,13.4095,13.5439,12900.0
2008-12-04 12:30:00,20.11,20.19,20.06,20.11,10900.0,13.5171,13.5708,13.4835,13.5171,10900.0
2008-12-04 13:00:00,20.07,20.09,19.93,19.94,9000.0,13.4902,13.5036,13.3961,13.4028,9000.0
2008-12-04 13:30:00,19.93,20.29,19.86,20.12,22900.0,13.3961,13.638,13.349,13.5238,22900.0
2008-12-04 14:00:00,20.11,20.29,20.06,20.15,17300.0,13.5171,13.638,13.4835,13.5439,17300.0
2008-12-04 14:30:00,20.21,20.46,20.19,20.27,58800.0,13.5843,13.7523,13.5708,13.6246,58800.0
2008-12-04 15:00:00,20.25,20.32,19.79,19.93,53800.0,13.6112,13.6582,13.302,13.3961,53800.0
2008-12-04 15:30:00,19.91,20.48,19.88,20.38,76400.0,13.3826,13.7658,13.3625,13.6985,76400.0
2008-12-05 09:30:00,20.0,20.68,19.77,20.36,67900.0,13.4431,13.9002,13.2885,13.6851,67900.0
2008-12-05 10:00:00,20.31,20.45,20.17,20.23,53700.0,13.6515,13.7456,13.5574,13.5977,53700.0
2008-12-05 10:30:00,20.19,20.47,20.19,20.39,53500.0,13.5708,13.759,13.5708,13.7053,53500.0
2008-12-05 11:00:00,20.35,20.6,20.17,20.44,37100.0,13.6784,13.8464,13.5574,13.7389,37100.0
2008-12-05 11:30:00,20.45,20.97,20.38,20.86,32200.0,13.7456,14.0951,13.6985,14.0212,32200.0
2008-12-05 12:00:00,20.85,20.9,20.42,20.56,31400.0,14.0145,14.0481,13.7254,13.8195,31400.0
2008-12-05 12:30:00,20.55,20.55,20.17,20.18,29400.0,13.8128,13.8128,13.5574,13.5641,29400.0
2008-12-05 13:00:00,20.22,20.34,20.15,20.18,25900.0,13.591,13.6717,13.5439,13.5641,25900.0
2008-12-05 13:30:00,20.18,20.57,20.17,20.28,37400.0,13.5641,13.8263,13.5574,13.6313,37400.0
2008-12-05 14:00:00,20.26,20.35,19.91,19.97,41900.0,13.6179,13.6784,13.3826,13.423,41900.0
2008-12-05 14:30:00,19.99,20.44,19.99,20.28,42000.0,13.4364,13.7389,13.4364,13.6313,42000.0
2008-12-05 15:00:00,20.25,20.34,19.95,20.22,48800.0,13.6112,13.6717,13.4095,13.591,48800.0
2008-12-05 15:30:00,20.28,20.77,20.25,20.44,121700.0,13.6313,13.9607,13.6112,13.7389,121700.0
2008-12-08 09:30:00,20.97,21.33,20.95,21.01,55100.0,14.0951,14.3371,14.0817,14.122,55100.0
2008-12-08 10:00:00,21.03,21.08,20.62,20.92,59100.0,14.1354,14.1691,13.8599,14.0615,59100.0
2008-12-08 10:30:00,20.92,21.11,20.78,21.06,65700.0,14.0615,14.1892,13.9674,14.1556,65700.0
2008-12-08 11:00:00,21.06,21.12,20.73,21.07,40000.0,14.1556,14.1959,13.9338,14.1623,40000.0
2008-12-08 11:30:00,21.06,21.19,20.71,20.74,32300.0,14.1556,14.243,13.9204,13.9405,32300.0
2008-12-08 12:00:00,20.75,21.2,20.6,21.12,47600.0,13.9472,14.2497,13.8464,14.1959,47600.0
2008-12-08 12:30:00,21.12,21.15,20.68,20.95,43100.0,14.1959,14.2161,13.9002,14.0817,43100.0
2008-12-08 13:00:00,20.93,21.19,20.9,21.15,35000.0,14.0682,14.243,14.0481,14.2161,35000.0
2008-12-08 13:30:00,21.15,21.15,20.74,21.01,37400.0,14.2161,14.2161,13.9405,14.122,37400.0
2008-12-08 14:00:00,21.0,21.19,20.94,21.08,29100.0,14.1153,14.243,14.075,14.1691,29100.0
2008-12-08 14:30:00,21.13,21.2,20.97,21.14,41900.0,14.2027,14.2497,14.0951,14.2094,41900.0
2008-12-08 15:00:00,21.11,21.2,20.91,21.0,66500.0,14.1892,14.2497,14.0548,14.1153,66500.0
2008-12-08 15:30:00,20.98,21.15,20.87,20.99,80500.0,14.1018,14.2161,14.0279,14.1086,80500.0
2008-12-09 09:30:00,21.21,21.45,20.88,20.94,31800.0,14.2564,14.4178,14.0346,14.075,31800.0
2008-12-09 10:00:00,20.94,21.05,20.75,20.95,31100.0,14.075,14.1489,13.9472,14.0817,31100.0
2008-12-09 10:30:00,20.93,21.0,20.84,20.86,15100.0,14.0682,14.1153,14.0077,14.0212,15100.0
2008-12-09 11:00:00,20.87,21.0,20.76,20.93,56500.0,14.0279,14.1153,13.954,14.0682,56500.0
2008-12-09 11:30:00,20.92,21.1,20.88,20.97,34100.0,14.0615,14.1825,14.0346,14.0951,34100.0
2008-12-09 12:00:00,20.97,21.06,20.8,20.92,26900.0,14.0951,14.1556,13.9808,14.0615,26900.0
2008-12-09 12:30:00,20.92,21.02,20.88,21.0,21900.0,14.0615,14.1287,14.0346,14.1153,21900.0
2008-12-09 13:00:00,20.96,21.02,20.82,20.85,21000.0,14.0884,14.1287,13.9943,14.0145,21000.0
2008-12-09 13:30:00,20.82,21.03,20.73,20.95,25400.0,13.9943,14.1354,13.9338,14.0817,25400.0
2008-12-09 14:00:00,20.95,20.95,20.71,20.73,25800.0,14.0817,14.0817,13.9204,13.9338,25800.0
2008-12-09 14:30:00,20.75,21.01,20.72,20.91,33800.0,13.9472,14.122,13.9271,14.0548,33800.0
2008-12-09 15:00:00,20.91,20.94,20.68,20.7,31600.0,14.0548,14.075,13.9002,13.9136,31600.0
2008-12-09 15:30:00,20.71,20.81,20.61,20.68,49300.0,13.9204,13.9876,13.8531,13.9002,49300.0
2008-12-10 09:30:00,20.61,20.93,20.57,20.57,11000.0,13.8531,14.0682,13.8263,13.8263,11000.0
2008-12-10 10:00:00,20.53,20.72,20.34,20.34,35100.0,13.7994,13.9271,13.6717,13.6717,35100.0
2008-12-10 10:30:00,20.36,20.5,20.28,20.41,20600.0,13.6851,13.7792,13.6313,13.7187,20600.0
2008-12-10 11:00:00,20.43,20.56,20.24,20.33,38600.0,13.7322,13.8195,13.6044,13.6649,38600.0
2008-12-10 11:30:00,20.35,20.35,20.19,20.26,13400.0,13.6784,13.6784,13.5708,13.6179,13400.0
2008-12-10 12:00:00,20.3,20.47,20.27,20.32,7100.0,13.6448,13.759,13.6246,13.6582,7100.0
2008-12-10 12:30:00,20.34,20.45,20.3,20.33,11600.0,13.6717,13.7456,13.6448,13.6649,11600.0
2008-12-10 13:00:00,20.35,20.43,20.28,20.3,14500.0,13.6784,13.7322,13.6313,13.6448,14500.0
2008-12-10 13:30:00,20.32,20.34,20.15,20.23,14300.0,13.6582,13.6717,13.5439,13.5977,14300.0
2008-12-10 14:00:00,20.24,20.3,20.08,20.16,10900.0,13.6044,13.6448,13.4969,13.5507,10900.0
2008-12-10 14:30:00,20.19,20.3,20.12,20.27,33200.0,13.5708,13.6448,13.5238,13.6246,33200.0
2008-12-10 15:00:00,20.3,20.45,20.27,20.45,22500.0,13.6448,13.7456,13.6246,13.7456,22500.0
2008-12-10 15:30:00,20.46,20.69,20.27,20.67,38400.0,13.7523,13.9069,13.6246,13.8935,38400.0
2008-12-11 09:30:00,20.77,20.85,20.14,20.72,35800.0,13.9607,14.0145,13.5372,13.9271,35800.0
2008-12-11 10:00:00,20.7,20.83,20.61,20.61,29900.0,13.9136,14.001,13.8531,13.8531,29900.0
2008-12-11 10:30:00,20.64,20.69,20.54,20.62,14500.0,13.8733,13.9069,13.8061,13.8599,14500.0
2008-12-11 11:00:00,20.62,20.77,20.62,20.72,19900.0,13.8599,13.9607,13.8599,13.9271,19900.0
2008-12-11 11:30:00,20.74,20.81,20.69,20.73,43300.0,13.9405,13.9876,13.9069,13.9338,43300.0
2008-12-11 12:00:00,20.73,20.83,20.67,20.81,67000.0,13.9338,14.001,13.8935,13.9876,67000.0
2008-12-11 12:30:00,20.83,20.95,20.75,20.77,39000.0,14.001,14.0817,13.9472,13.9607,39000.0
2008-12-11 13:00:00,20.74,20.76,20.64,20.76,13000.0,13.9405,13.954,13.8733,13.954,13000.0
2008-12-11 13:30:00,20.76,20.84,20.58,20.61,31800.0,13.954,14.0077,13.833,13.8531,31800.0
2008-12-11 14:00:00,20.65,20.78,20.47,20.53,50400.0,13.88,13.9674,13.759,13.7994,50400.0
2008-12-11 14:30:00,20.55,20.65,20.49,20.53,25100.0,13.8128,13.88,13.7725,13.7994,25100.0
2008-12-11 15:00:00,20.51,20.73,20.45,20.6,42400.0,13.7859,13.9338,13.7456,13.8464,42400.0
2008-12-11 15:30:00,20.63,20.8,20.52,20.69,73400.0,13.8666,13.9808,13.7926,13.9069,73400.0
2008-12-12 09:30:00,20.46,20.75,20.16,20.75,40700.0,13.7523,13.9472,13.5507,13.9472,40700.0
2008-12-12 10:00:00,20.75,20.75,20.5,20.69,28800.0,13.9472,13.9472,13.7792,13.9069,28800.0
2008-12-12 10:30:00,20.72,20.75,20.56,20.62,22600.0,13.9271,13.9472,13.8195,13.8599,22600.0
2008-12-12 11:00:00,20.59,20.6,20.52,20.57,25500.0,13.8397,13.8464,13.7926,13.8263,25500.0
2008-12-12 11:30:00,20.57,20.57,20.25,20.25,41600.0,13.8263,13.8263,13.6112,13.6112,41600.0
2008-12-12 12:00:00,20.26,20.46,20.25,20.29,20800.0,13.6179,13.7523,13.6112,13.638,20800.0
2008-12-12 12:30:00,20.31,20.41,20.23,20.3,16900.0,13.6515,13.7187,13.5977,13.6448,16900.0
2008-12-12 13:00:00,20.3,20.3,20.06,20.08,23300.0,13.6448,13.6448,13.4835,13.4969,23300.0
2008-12-12 13:30:00,20.09,20.24,20.03,20.12,9000.0,13.5036,13.6044,13.4633,13.5238,9000.0
2008-12-12 14:00:00,20.1,20.3,20.04,20.19,15100.0,13.5103,13.6448,13.47,13.5708,15100.0
2008-12-12 14:30:00,20.17,20.26,20.07,20.18,27900.0,13.5574,13.6179,13.4902,13.5641,27900.0
2008-12-12 15:00:00,20.2,20.32,20.14,20.29,35700.0,13.5776,13.6582,13.5372,13.638,35700.0
2008-12-12 15:30:00,20.3,20.52,20.21,20.37,48400.0,13.6448,13.7926,13.5843,13.6918,48400.0
2008-12-15 09:30:00,20.65,20.74,20.54,20.69,15000.0,13.88,13.9405,13.8061,13.9069,15000.0
2008-12-15 10:00:00,20.69,20.75,20.62,20.72,34400.0,13.9069,13.9472,13.8599,13.9271,34400.0
2008-12-15 10:30:00,20.7,20.75,20.68,20.72,27300.0,13.9136,13.9472,13.9002,13.9271,27300.0
2008-12-15 11:00:00,20.7,20.84,20.56,20.78,26500.0,13.9136,14.0077,13.8195,13.9674,26500.0
2008-12-15 11:30:00,20.78,20.79,20.69,20.74,17100.0,13.9674,13.9741,13.9069,13.9405,17100.0
2008-12-15 12:00:00,20.74,20.75,20.67,20.73,35500.0,13.9405,13.9472,13.8935,13.9338,35500.0
2008-12-15 12:30:00,20.73,20.75,20.68,20.71,28400.0,13.9338,13.9472,13.9002,13.9204,28400.0
2008-12-15 13:00:00,20.71,20.74,20.62,20.69,23400.0,13.9204,13.9405,13.8599,13.9069,23400.0
2008-12-15 13:30:00,20.68,20.75,20.65,20.72,22700.0,13.9002,13.9472,13.88,13.9271,22700.0
2008-12-15 14:00:00,20.66,20.75,20.66,20.71,28600.0,13.8867,13.9472,13.8867,13.9204,28600.0
2008-12-15 14:30:00,20.68,20.74,20.59,20.62,31200.0,13.9002,13.9405,13.8397,13.8599,31200.0
2008-12-15 15:00:00,20.65,20.72,20.47,20.61,23800.0,13.88,13.9271,13.759,13.8531,23800.0
2008-12-15 15:30:00,20.6,20.91,20.46,20.61,77800.0,13.8464,14.0548,13.7523,13.8531,77800.0
2008-12-16 09:30:00,20.93,20.95,20.49,20.75,48100.0,14.0682,14.0817,13.7725,13.9472,48100.0
2008-12-16 10:00:00,20.75,20.75,20.6,20.74,51300.0,13.9472,13.9472,13.8464,13.9405,51300.0
2008-12-16 10:30:00,20.73,20.75,20.65,20.68,26600.0,13.9338,13.9472,13.88,13.9002,26600.0
2008-12-16 11:00:00,20.7,20.75,20.66,20.72,21200.0,13.9136,13.9472,13.8867,13.9271,21200.0
2008-12-16 11:30:00,20.72,20.74,20.7,20.7,25500.0,13.9271,13.9405,13.9136,13.9136,25500.0
2008-12-16 12:00:00,20.68,20.72,20.64,20.7,21300.0,13.9002,13.9271,13.8733,13.9136,21300.0
2008-12-16 12:30:00,20.7,20.71,20.62,20.68,33700.0,13.9136,13.9204,13.8599,13.9002,33700.0
2008-12-16 13:00:00,20.65,20.68,20.56,20.66,19700.0,13.88,13.9002,13.8195,13.8867,19700.0
2008-12-16 13:30:00,20.67,20.75,20.62,20.7,33100.0,13.8935,13.9472,13.8599,13.9136,33100.0
2008-12-16 14:00:00,20.7,20.75,20.51,20.68,35600.0,13.9136,13.9472,13.7859,13.9002,35600.0
2008-12-16 14:30:00,20.73,20.75,20.5,20.75,93300.0,13.9338,13.9472,13.7792,13.9472,93300.0
2008-12-16 15:00:00,20.75,20.78,20.5,20.5,180800.0,13.9472,13.9674,13.7792,13.7792,180800.0
2008-12-16 15:30:00,20.51,21.0,20.38,20.87,107000.0,13.7859,14.1153,13.6985,14.0279,107000.0
2008-12-17 09:30:00,20.78,21.16,20.61,21.14,22800.0,13.9674,14.2228,13.8531,14.2094,22800.0
2008-12-17 10:00:00,21.16,21.53,21.13,21.46,65100.0,14.2228,14.4715,14.2027,14.4245,65100.0
2008-12-17 10:30:00,21.47,21.6,21.45,21.47,31400.0,14.4312,14.5186,14.4178,14.4312,31400.0
2008-12-17 11:00:00,21.5,22.04,21.49,22.02,138200.0,14.4514,14.8143,14.4446,14.8009,138200.0
2008-12-17 11:30:00,22.0,22.02,21.77,21.77,62000.0,14.7874,14.8009,14.6328,14.6328,62000.0
2008-12-17 12:00:00,21.77,21.77,21.57,21.64,29500.0,14.6328,14.6328,14.4984,14.5455,29500.0
2008-12-17 12:30:00,21.63,21.69,21.58,21.64,12500.0,14.5387,14.5791,14.5051,14.5455,12500.0
2008-12-17 13:00:00,21.65,21.75,21.6,21.67,24200.0,14.5522,14.6194,14.5186,14.5656,24200.0
2008-12-17 13:30:00,21.63,21.85,21.61,21.7,10900.0,14.5387,14.6866,14.5253,14.5858,10900.0
2008-12-17 14:00:00,21.71,21.71,21.39,21.4,29800.0,14.5925,14.5925,14.3774,14.3841,29800.0
2008-12-17 14:30:00,21.41,21.75,21.4,21.75,37400.0,14.3909,14.6194,14.3841,14.6194,37400.0
2008-12-17 15:00:00,21.72,21.79,21.69,21.74,45000.0,14.5992,14.6463,14.5791,14.6127,45000.0
2008-12-17 15:30:00,21.75,22.0,21.7,21.82,114800.0,14.6194,14.7874,14.5858,14.6664,114800.0
2008-12-18 09:30:00,21.43,21.43,20.63,20.92,66200.0,14.4043,14.4043,13.8666,14.0615,66200.0
2008-12-18 10:00:00,20.98,21.09,20.85,20.98,23900.0,14.1018,14.1758,14.0145,14.1018,23900.0
2008-12-18 10:30:00,20.97,21.02,20.89,20.97,18700.0,14.0951,14.1287,14.0413,14.0951,18700.0
2008-12-18 11:00:00,20.94,21.05,20.85,21.05,39000.0,14.075,14.1489,14.0145,14.1489,39000.0
2008-12-18 11:30:00,21.02,21.03,20.85,20.99,26000.0,14.1287,14.1354,14.0145,14.1086,26000.0
2008-12-18 12:00:00,21.0,21.08,20.94,21.07,45300.0,14.1153,14.1691,14.075,14.1623,45300.0
2008-12-18 12:30:00,21.08,21.08,20.98,21.08,72800.0,14.1691,14.1691,14.1018,14.1691,72800.0
2008-12-18 13:00:00,21.08,21.15,20.93,20.93,17600.0,14.1691,14.2161,14.0682,14.0682,17600.0
2008-12-18 13:30:00,20.91,21.02,20.9,20.97,19300.0,14.0548,14.1287,14.0481,14.0951,19300.0
2008-12-18 14:00:00,20.96,21.03,20.85,20.97,41600.0,14.0884,14.1354,14.0145,14.0951,41600.0
2008-12-18 14:30:00,20.96,21.05,20.85,20.98,38900.0,14.0884,14.1489,14.0145,14.1018,38900.0
2008-12-18 15:00:00,20.97,20.98,20.85,20.93,28400.0,14.0951,14.1018,14.0145,14.0682,28400.0
2008-12-18 15:30:00,20.92,20.95,20.68,20.75,62500.0,14.0615,14.0817,13.9002,13.9472,62500.0
2008-12-19 09:30:00,20.72,21.05,20.39,20.39,75200.0,13.9271,14.1489,13.7053,13.7053,75200.0
2008-12-19 10:00:00,20.34,20.48,20.18,20.3,36800.0,13.6717,13.7658,13.5641,13.6448,36800.0
2008-12-19 10:30:00,20.35,20.56,20.29,20.45,25300.0,13.6784,13.8195,13.638,13.7456,25300.0
2008-12-19 11:00:00,20.45,20.64,20.41,20.64,16400.0,13.7456,13.8733,13.7187,13.8733,16400.0
2008-12-19 11:30:00,20.57,20.63,20.41,20.41,34300.0,13.8263,13.8666,13.7187,13.7187,34300.0
2008-12-19 12:00:00,20.39,20.5,20.28,20.32,23600.0,13.7053,13.7792,13.6313,13.6582,23600.0
2008-12-19 12:30:00,20.33,20.39,20.26,20.38,13700.0,13.6649,13.7053,13.6179,13.6985,13700.0
2008-12-19 13:00:00,20.37,20.62,20.27,20.56,82200.0,13.6918,13.8599,13.6246,13.8195,82200.0
2008-12-19 13:30:00,20.51,20.52,20.41,20.48,15100.0,13.7859,13.7926,13.7187,13.7658,15100.0
2008-12-19 14:00:00,20.44,20.53,20.36,20.41,12000.0,13.7389,13.7994,13.6851,13.7187,12000.0
2008-12-19 14:30:00,20.41,20.58,20.41,20.47,17200.0,13.7187,13.833,13.7187,13.759,17200.0
2008-12-19 15:00:00,20.48,20.51,20.43,20.49,19900.0,13.7658,13.7859,13.7322,13.7725,19900.0
2008-12-19 15:30:00,20.49,21.24,20.37,21.06,161900.0,13.7725,14.2766,13.6918,14.1556,161900.0
2008-12-22 09:30:00,21.09,21.5,21.09,21.47,36400.0,14.1758,14.4514,14.1758,14.4312,36400.0
2008-12-22 10:00:00,21.46,21.51,21.34,21.37,36600.0,14.4245,14.4581,14.3438,14.364,36600.0
2008-12-22 10:30:00,21.4,21.5,21.38,21.46,29300.0,14.3841,14.4514,14.3707,14.4245,29300.0
2008-12-22 11:00:00,21.45,21.69,21.38,21.69,69700.0,14.4178,14.5791,14.3707,14.5791,69700.0
2008-12-22 11:30:00,21.69,21.75,21.6,21.73,20300.0,14.5791,14.6194,14.5186,14.606,20300.0
2008-12-22 12:00:00,21.71,21.82,21.58,21.58,28400.0,14.5925,14.6664,14.5051,14.5051,28400.0
2008-12-22 12:30:00,21.61,21.68,21.59,21.66,17500.0,14.5253,14.5723,14.5119,14.5589,17500.0
2008-12-22 13:00:00,21.66,21.72,21.56,21.72,30600.0,14.5589,14.5992,14.4917,14.5992,30600.0
2008-12-22 13:30:00,21.7,21.73,21.62,21.64,26700.0,14.5858,14.606,14.532,14.5455,26700.0
2008-12-22 14:00:00,21.64,21.7,21.41,21.42,44900.0,14.5455,14.5858,14.3909,14.3976,44900.0
2008-12-22 14:30:00,21.43,21.58,21.41,21.41,20200.0,14.4043,14.5051,14.3909,14.3909,20200.0
2008-12-22 15:00:00,21.42,21.68,21.41,21.66,72100.0,14.3976,14.5723,14.3909,14.5589,72100.0
2008-12-22 15:30:00,21.65,22.11,21.65,22.02,132900.0,14.5522,14.8614,14.5522,14.8009,132900.0
2008-12-23 09:30:00,22.07,22.11,21.71,21.87,49400.0,14.8345,14.8614,14.5925,14.7001,49400.0
2008-12-23 10:00:00,21.84,21.99,21.8,21.96,16900.0,14.6799,14.7807,14.653,14.7606,16900.0
2008-12-23 10:30:00,21.99,22.05,21.86,21.98,41800.0,14.7807,14.821,14.6933,14.774,41800.0
2008-12-23 11:00:00,21.98,22.0,21.86,21.93,37200.0,14.774,14.7874,14.6933,14.7404,37200.0
2008-12-23 11:30:00,21.9,21.91,21.82,21.88,24400.0,14.7202,14.7269,14.6664,14.7068,24400.0
2008-12-23 12:00:00,21.86,21.95,21.82,21.88,17300.0,14.6933,14.7538,14.6664,14.7068,17300.0
2008-12-23 12:30:00,21.88,22.0,21.85,21.91,19500.0,14.7068,14.7874,14.6866,14.7269,19500.0
2008-12-23 13:00:00,21.9,21.98,21.8,21.88,18500.0,14.7202,14.774,14.653,14.7068,18500.0
2008-12-23 13:30:00,21.86,21.89,21.75,21.84,15100.0,14.6933,14.7135,14.6194,14.6799,15100.0
2008-12-23 14:00:00,21.84,21.91,21.69,21.76,45100.0,14.6799,14.7269,14.5791,14.6261,45100.0
2008-12-23 14:30:00,21.75,21.98,21.72,21.76,62400.0,14.6194,14.774,14.5992,14.6261,62400.0
2008-12-23 15:00:00,21.72,21.94,21.63,21.89,36600.0,14.5992,14.7471,14.5387,14.7135,36600.0
2008-12-23 15:30:00,21.87,22.31,21.87,22.11,112000.0,14.7001,14.9958,14.7001,14.8614,112000.0
2008-12-24 09:30:00,22.35,22.35,21.71,21.86,21300.0,15.0227,15.0227,14.5925,14.6933,21300.0
2008-12-24 10:00:00,21.86,21.98,21.83,21.93,48600.0,14.6933,14.774,14.6732,14.7404,48600.0
2008-12-24 10:30:00,21.9,21.96,21.77,21.8,15800.0,14.7202,14.7606,14.6328,14.653,15800.0
2008-12-24 11:00:00,21.77,21.85,21.76,21.76,8600.0,14.6328,14.6866,14.6261,14.6261,8600.0
2008-12-24 11:30:00,21.76,21.8,21.71,21.75,10400.0,14.6261,14.653,14.5925,14.6194,10400.0
2008-12-24 12:00:00,21.75,21.9,21.69,21.83,16500.0,14.6194,14.7202,14.5791,14.6732,16500.0
2008-12-24 12:30:00,21.86,21.96,21.73,21.84,26200.0,14.6933,14.7606,14.606,14.6799,26200.0
2008-12-26 09:30:00,22.15,22.15,21.85,21.9,6500.0,14.8883,14.8883,14.6866,14.7202,6500.0
2008-12-26 10:00:00,21.88,21.89,21.53,21.53,11400.0,14.7068,14.7135,14.4715,14.4715,11400.0
2008-12-26 10:30:00,21.51,21.53,21.23,21.23,18300.0,14.4581,14.4715,14.2699,14.2699,18300.0
2008-12-26 11:00:00,21.27,21.31,21.17,21.27,12300.0,14.2968,14.3236,14.2295,14.2968,12300.0
2008-12-26 11:30:00,21.28,21.39,21.28,21.39,13700.0,14.3035,14.3774,14.3035,14.3774,13700.0
2008-12-26 12:00:00,21.34,21.38,21.3,21.33,5900.0,14.3438,14.3707,14.3169,14.3371,5900.0
2008-12-26 12:30:00,21.33,21.47,21.29,21.47,15900.0,14.3371,14.4312,14.3102,14.4312,15900.0
2008-12-26 13:00:00,21.43,21.55,21.4,21.41,10800.0,14.4043,14.485,14.3841,14.3909,10800.0
2008-12-26 13:30:00,21.4,21.46,21.38,21.42,43800.0,14.3841,14.4245,14.3707,14.3976,43800.0
2008-12-26 14:00:00,21.42,21.42,21.21,21.25,8700.0,14.3976,14.3976,14.2564,14.2833,8700.0
2008-12-26 14:30:00,21.24,21.36,21.24,21.35,46100.0,14.2766,14.3573,14.2766,14.3505,46100.0
2008-12-26 15:00:00,21.36,21.62,21.35,21.61,24300.0,14.3573,14.532,14.3505,14.5253,24300.0
2008-12-26 15:30:00,21.59,21.85,21.53,21.75,44200.0,14.5119,14.6866,14.4715,14.6194,44200.0
2008-12-29 09:30:00,21.6,21.61,20.87,20.97,49900.0,14.5186,14.5253,14.0279,14.0951,49900.0
2008-12-29 10:00:00,20.97,21.07,20.85,20.85,27000.0,14.0951,14.1623,14.0145,14.0145,27000.0
2008-12-29 10:30:00,20.86,20.89,20.61,20.62,30200.0,14.0212,14.0413,13.8531,13.8599,30200.0
2008-12-29 11:00:00,20.62,20.64,20.43,20.57,28200.0,13.8599,13.8733,13.7322,13.8263,28200.0
2008-12-29 11:30:00,20.57,20.57,20.36,20.37,19400.0,13.8263,13.8263,13.6851,13.6918,19400.0
2008-12-29 12:00:00,20.37,20.44,20.1,20.42,38900.0,13.6918,13.7389,13.5103,13.7254,38900.0
2008-12-29 12:30:00,20.42,20.7,20.42,20.65,18100.0,13.7254,13.9136,13.7254,13.88,18100.0
2008-12-29 13:00:00,20.64,20.87,20.61,20.76,62100.0,13.8733,14.0279,13.8531,13.954,62100.0
2008-12-29 13:30:00,20.76,20.88,20.75,20.88,38800.0,13.954,14.0346,13.9472,14.0346,38800.0
2008-12-29 14:00:00,20.86,20.86,20.66,20.85,13200.0,14.0212,14.0212,13.8867,14.0145,13200.0
2008-12-29 14:30:00,20.8,20.82,20.77,20.82,19900.0,13.9808,13.9943,13.9607,13.9943,19900.0
2008-12-29 15:00:00,20.86,21.01,20.8,20.9,21200.0,14.0212,14.122,13.9808,14.0481,21200.0
2008-12-29 15:30:00,20.9,21.0,20.8,20.94,49600.0,14.0481,14.1153,13.9808,14.075,49600.0
2008-12-30 09:30:00,21.0,21.23,20.98,21.22,5900.0,14.1153,14.2699,14.1018,14.2632,5900.0
2008-12-30 10:00:00,21.23,21.25,21.2,21.25,5300.0,14.2699,14.2833,14.2497,14.2833,5300.0
2008-12-30 10:30:00,21.25,21.33,21.24,21.3,7100.0,14.2833,14.3371,14.2766,14.3169,7100.0
2008-12-30 11:00:00,21.3,21.32,21.14,21.16,13400.0,14.3169,14.3304,14.2094,14.2228,13400.0
2008-12-30 11:30:00,21.17,21.27,21.02,21.02,91800.0,14.2295,14.2968,14.1287,14.1287,91800.0
2008-12-30 12:00:00,21.04,21.04,20.83,20.98,31000.0,14.1422,14.1422,14.001,14.1018,31000.0
2008-12-30 12:30:00,20.97,21.09,20.95,20.99,20200.0,14.0951,14.1758,14.0817,14.1086,20200.0
2008-12-30 13:00:00,20.98,21.0,20.91,21.0,21400.0,14.1018,14.1153,14.0548,14.1153,21400.0
2008-12-30 13:30:00,20.99,21.0,20.9,20.91,30200.0,14.1086,14.1153,14.0481,14.0548,30200.0
2008-12-30 14:00:00,20.91,20.92,20.73,20.76,25000.0,14.0548,14.0615,13.9338,13.954,25000.0
2008-12-30 14:30:00,20.76,20.84,20.75,20.81,19900.0,13.954,14.0077,13.9472,13.9876,19900.0
2008-12-30 15:00:00,20.83,20.92,20.73,20.86,34900.0,14.001,14.0615,13.9338,14.0212,34900.0
2008-12-30 15:30:00,20.86,21.05,20.44,20.6,314100.0,14.0212,14.1489,13.7389,13.8464,314100.0
2008-12-31 09:30:00,20.27,20.6,20.15,20.48,84800.0,13.6246,13.8464,13.5439,13.7658,84800.0
2008-12-31 10:00:00,20.48,20.58,20.45,20.58,27400.0,13.7658,13.833,13.7456,13.833,27400.0
2008-12-31 10:30:00,20.58,20.61,20.48,20.55,15500.0,13.833,13.8531,13.7658,13.8128,15500.0
2008-12-31 11:00:00,20.53,20.6,20.52,20.57,14700.0,13.7994,13.8464,13.7926,13.8263,14700.0
2008-12-31 11:30:00,20.57,20.61,20.52,20.61,31900.0,13.8263,13.8531,13.7926,13.8531,31900.0
2008-12-31 12:00:00,20.6,20.7,20.55,20.7,26500.0,13.8464,13.9136,13.8128,13.9136,26500.0
2008-12-31 12:30:00,20.7,20.86,20.69,20.85,13300.0,13.9136,14.0212,13.9069,14.0145,13300.0
2008-12-31 13:00:00,20.85,20.86,20.7,20.74,16900.0,14.0145,14.0212,13.9136,13.9405,16900.0
2008-12-31 13:30:00,20.74,20.77,20.73,20.77,8400.0,13.9405,13.9607,13.9338,13.9607,8400.0
2008-12-31 14:00:00,20.75,20.8,20.72,20.78,32000.0,13.9472,13.9808,13.9271,13.9674,32000.0
2008-12-31 14:30:00,20.77,20.79,20.7,20.78,14400.0,13.9607,13.9741,13.9136,13.9674,14400.0
2008-12-31 15:00:00,20.79,20.97,20.79,20.93,37000.0,13.9741,14.0951,13.9741,14.0682,37000.0
2008-12-31 15:30:00,20.94,21.05,20.67,20.75,112400.0,14.075,14.1489,13.8935,13.9472,112400.0
2009-01-02 09:30:00,21.13,21.13,20.59,20.86,19600.0,14.2027,14.2027,13.8397,14.0212,19600.0
2009-01-02 10:00:00,20.87,21.15,20.87,21.14,12700.0,14.0279,14.2161,14.0279,14.2094,12700.0
2009-01-02 10:30:00,21.14,21.16,21.01,21.09,49300.0,14.2094,14.2228,14.122,14.1758,49300.0
2009-01-02 11:00:00,21.09,21.13,21.04,21.13,12400.0,14.1758,14.2027,14.1422,14.2027,12400.0
2009-01-02 11:30:00,21.13,21.17,21.02,21.03,14800.0,14.2027,14.2295,14.1287,14.1354,14800.0
2009-01-02 12:00:00,21.04,21.04,21.0,21.01,9200.0,14.1422,14.1422,14.1153,14.122,9200.0
2009-01-02 12:30:00,21.0,21.06,21.0,21.03,11000.0,14.1153,14.1556,14.1153,14.1354,11000.0
2009-01-02 13:00:00,21.05,21.18,21.03,21.17,8400.0,14.1489,14.2363,14.1354,14.2295,8400.0
2009-01-02 13:30:00,21.17,21.17,21.08,21.1,16300.0,14.2295,14.2295,14.1691,14.1825,16300.0
2009-01-02 14:00:00,21.09,21.15,21.02,21.15,22000.0,14.1758,14.2161,14.1287,14.2161,22000.0
2009-01-02 14:30:00,21.15,21.16,21.09,21.1,17700.0,14.2161,14.2228,14.1758,14.1825,17700.0
2009-01-02 15:00:00,21.1,21.13,21.08,21.09,20300.0,14.1825,14.2027,14.1691,14.1758,20300.0
2009-01-02 15:30:00,21.09,21.19,21.02,21.02,36300.0,14.1758,14.243,14.1287,14.1287,36300.0
2009-01-05 09:30:00,20.95,21.11,20.81,21.01,11000.0,14.0817,14.1892,13.9876,14.122,11000.0
2009-01-05 10:00:00,21.07,21.14,20.85,20.87,14900.0,14.1623,14.2094,14.0145,14.0279,14900.0
2009-01-05 10:30:00,20.86,20.99,20.78,20.92,32200.0,14.0212,14.1086,13.9674,14.0615,32200.0
2009-01-05 11:00:00,20.91,20.91,20.75,20.8,13400.0,14.0548,14.0548,13.9472,13.9808,13400.0
2009-01-05 11:30:00,20.79,20.92,20.79,20.89,4700.0,13.9741,14.0615,13.9741,14.0413,4700.0
2009-01-05 12:00:00,20.86,20.87,20.58,20.63,20000.0,14.0212,14.0279,13.833,13.8666,20000.0
2009-01-05 12:30:00,20.65,20.71,20.62,20.71,5700.0,13.88,13.9204,13.8599,13.9204,5700.0
2009-01-05 13:00:00,20.67,20.69,20.54,20.55,8100.0,13.8935,13.9069,13.8061,13.8128,8100.0
2009-01-05 13:30:00,20.57,20.61,20.42,20.53,13200.0,13.8263,13.8531,13.7254,13.7994,13200.0
2009-01-05 14:00:00,20.55,20.55,20.26,20.31,16800.0,13.8128,13.8128,13.6179,13.6515,16800.0
2009-01-05 14:30:00,20.32,20.38,20.11,20.31,17900.0,13.6582,13.6985,13.5171,13.6515,17900.0
2009-01-05 15:00:00,20.38,20.45,20.27,20.42,21100.0,13.6985,13.7456,13.6246,13.7254,21100.0
2009-01-05 15:30:00,20.42,20.59,20.37,20.4,49200.0,13.7254,13.8397,13.6918,13.712,49200.0
2009-01-06 09:30:00,20.68,20.68,20.25,20.27,26300.0,13.9002,13.9002,13.6112,13.6246,26300.0
2009-01-06 10:00:00,20.26,20.37,20.01,20.15,64700.0,13.6179,13.6918,13.4498,13.5439,64700.0
2009-01-06 10:30:00,20.15,20.36,19.99,20.11,40900.0,13.5439,13.6851,13.4364,13.5171,40900.0
2009-01-06 11:00:00,20.11,20.2,20.09,20.11,18400.0,13.5171,13.5776,13.5036,13.5171,18400.0
2009-01-06 11:30:00,20.09,20.2,20.09,20.14,9700.0,13.5036,13.5776,13.5036,13.5372,9700.0
2009-01-06 12:00:00,20.14,20.2,20.09,20.15,42400.0,13.5372,13.5776,13.5036,13.5439,42400.0
2009-01-06 12:30:00,20.2,20.2,20.18,20.19,15400.0,13.5776,13.5776,13.5641,13.5708,15400.0
2009-01-06 13:00:00,20.18,20.2,20.15,20.19,16100.0,13.5641,13.5776,13.5439,13.5708,16100.0
2009-01-06 13:30:00,20.2,20.21,20.17,20.19,15300.0,13.5776,13.5843,13.5574,13.5708,15300.0
2009-01-06 14:00:00,20.18,20.34,20.16,20.33,23300.0,13.5641,13.6717,13.5507,13.6649,23300.0
2009-01-06 14:30:00,20.33,20.6,20.32,20.55,19500.0,13.6649,13.8464,13.6582,13.8128,19500.0
2009-01-06 15:00:00,20.57,20.58,20.38,20.46,12900.0,13.8263,13.833,13.6985,13.7523,12900.0
2009-01-06 15:30:00,20.44,20.57,20.43,20.46,28200.0,13.7389,13.8263,13.7322,13.7523,28200.0
2009-01-07 09:30:00,20.11,20.5,20.01,20.45,25800.0,13.5171,13.7792,13.4498,13.7456,25800.0
2009-01-07 10:00:00,20.47,20.51,20.33,20.38,18500.0,13.759,13.7859,13.6649,13.6985,18500.0
2009-01-07 10:30:00,20.38,20.4,20.21,20.33,42900.0,13.6985,13.712,13.5843,13.6649,42900.0
2009-01-07 11:00:00,20.33,20.34,20.0,20.07,42000.0,13.6649,13.6717,13.4431,13.4902,42000.0
2009-01-07 11:30:00,20.1,20.3,20.05,20.26,23800.0,13.5103,13.6448,13.4767,13.6179,23800.0
2009-01-07 12:00:00,20.26,20.27,20.19,20.2,9600.0,13.6179,13.6246,13.5708,13.5776,9600.0
2009-01-07 12:30:00,20.2,20.28,20.17,20.25,6000.0,13.5776,13.6313,13.5574,13.6112,6000.0
2009-01-07 13:00:00,20.25,20.35,20.24,20.3,5700.0,13.6112,13.6784,13.6044,13.6448,5700.0
2009-01-07 13:30:00,20.3,20.31,20.2,20.2,7200.0,13.6448,13.6515,13.5776,13.5776,7200.0
2009-01-07 14:00:00,20.24,20.24,20.01,20.01,17700.0,13.6044,13.6044,13.4498,13.4498,17700.0
2009-01-07 14:30:00,20.02,20.06,19.86,19.92,22100.0,13.4566,13.4835,13.349,13.3894,22100.0
2009-01-07 15:00:00,19.91,20.06,19.85,20.01,27100.0,13.3826,13.4835,13.3423,13.4498,27100.0
2009-01-07 15:30:00,20.0,20.16,19.9,20.05,64200.0,13.4431,13.5507,13.3759,13.4767,64200.0
2009-01-08 09:30:00,20.03,20.69,20.03,20.5,23700.0,13.4633,13.9069,13.4633,13.7792,23700.0
2009-01-08 10:00:00,20.5,20.55,20.19,20.41,17600.0,13.7792,13.8128,13.5708,13.7187,17600.0
2009-01-08 10:30:00,20.4,20.52,20.34,20.37,21500.0,13.712,13.7926,13.6717,13.6918,21500.0
2009-01-08 11:00:00,20.34,20.5,20.31,20.31,36100.0,13.6717,13.7792,13.6515,13.6515,36100.0
2009-01-08 11:30:00,20.31,20.4,20.16,20.2,16300.0,13.6515,13.712,13.5507,13.5776,16300.0
2009-01-08 12:00:00,20.19,20.44,20.19,20.43,20000.0,13.5708,13.7389,13.5708,13.7322,20000.0
2009-01-08 12:30:00,20.41,20.58,20.37,20.46,33900.0,13.7187,13.833,13.6918,13.7523,33900.0
2009-01-08 13:00:00,20.46,20.48,20.31,20.42,30100.0,13.7523,13.7658,13.6515,13.7254,30100.0
2009-01-08 13:30:00,20.42,20.56,20.37,20.49,40100.0,13.7254,13.8195,13.6918,13.7725,40100.0
2009-01-08 14:00:00,20.49,20.51,20.37,20.38,15700.0,13.7725,13.7859,13.6918,13.6985,15700.0
2009-01-08 14:30:00,20.4,20.43,20.29,20.29,33500.0,13.712,13.7322,13.638,13.638,33500.0
2009-01-08 15:00:00,20.32,20.38,20.27,20.3,32200.0,13.6582,13.6985,13.6246,13.6448,32200.0
2009-01-08 15:30:00,20.28,20.4,20.1,20.27,67400.0,13.6313,13.712,13.5103,13.6246,67400.0
2009-01-09 09:30:00,20.4,20.55,20.19,20.21,7400.0,13.712,13.8128,13.5708,13.5843,7400.0
2009-01-09 10:00:00,20.19,20.22,20.1,20.11,11100.0,13.5708,13.591,13.5103,13.5171,11100.0
2009-01-09 10:30:00,20.11,20.45,20.11,20.28,20600.0,13.5171,13.7456,13.5171,13.6313,20600.0
2009-01-09 11:00:00,20.28,20.5,20.25,20.5,4000.0,13.6313,13.7792,13.6112,13.7792,4000.0
2009-01-09 11:30:00,20.49,20.5,20.41,20.48,18100.0,13.7725,13.7792,13.7187,13.7658,18100.0
2009-01-09 12:00:00,20.48,20.6,20.43,20.56,13200.0,13.7658,13.8464,13.7322,13.8195,13200.0
2009-01-09 12:30:00,20.55,20.62,20.5,20.62,35000.0,13.8128,13.8599,13.7792,13.8599,35000.0
2009-01-09 13:00:00,20.62,20.82,20.59,20.73,16100.0,13.8599,13.9943,13.8397,13.9338,16100.0
2009-01-09 13:30:00,20.72,20.79,20.69,20.73,20600.0,13.9271,13.9741,13.9069,13.9338,20600.0
2009-01-09 14:00:00,20.74,20.78,20.68,20.72,31200.0,13.9405,13.9674,13.9002,13.9271,31200.0
2009-01-09 14:30:00,20.7,20.78,20.69,20.74,23000.0,13.9136,13.9674,13.9069,13.9405,23000.0
2009-01-09 15:00:00,20.74,20.8,20.7,20.8,20100.0,13.9405,13.9808,13.9136,13.9808,20100.0
2009-01-09 15:30:00,20.8,20.87,20.65,20.74,30900.0,13.9808,14.0279,13.88,13.9405,30900.0
2009-01-12 09:30:00,20.88,20.88,19.96,20.15,41100.0,14.0346,14.0346,13.4162,13.5439,41100.0
2009-01-12 10:00:00,20.15,20.38,20.15,20.34,17200.0,13.5439,13.6985,13.5439,13.6717,17200.0
2009-01-12 10:30:00,20.34,20.45,20.18,20.24,40700.0,13.6717,13.7456,13.5641,13.6044,40700.0
2009-01-12 11:00:00,20.21,20.24,19.83,19.89,37700.0,13.5843,13.6044,13.3289,13.3692,37700.0
2009-01-12 11:30:00,19.9,20.15,19.9,20.11,22100.0,13.3759,13.5439,13.3759,13.5171,22100.0
2009-01-12 12:00:00,20.1,20.12,19.97,20.07,18500.0,13.5103,13.5238,13.423,13.4902,18500.0
2009-01-12 12:30:00,20.07,20.14,19.98,20.0,20700.0,13.4902,13.5372,13.4297,13.4431,20700.0
2009-01-12 13:00:00,20.0,20.16,19.97,20.14,9900.0,13.4431,13.5507,13.423,13.5372,9900.0
2009-01-12 13:30:00,20.16,20.17,20.01,20.01,8200.0,13.5507,13.5574,13.4498,13.4498,8200.0
2009-01-12 14:00:00,20.0,20.14,19.96,20.08,16300.0,13.4431,13.5372,13.4162,13.4969,16300.0
2009-01-12 14:30:00,20.08,20.09,19.77,19.87,27300.0,13.4969,13.5036,13.2885,13.3557,27300.0
2009-01-12 15:00:00,19.84,19.99,19.7,19.81,58900.0,13.3356,13.4364,13.2415,13.3154,58900.0
2009-01-12 15:30:00,19.81,19.91,19.69,19.9,38400.0,13.3154,13.3826,13.2348,13.3759,38400.0
2009-01-13 09:30:00,19.84,19.93,19.61,19.78,32000.0,13.3356,13.3961,13.181,13.2952,32000.0
2009-01-13 10:00:00,19.77,19.79,19.62,19.79,23200.0,13.2885,13.302,13.1877,13.302,23200.0
2009-01-13 10:30:00,19.79,19.9,19.69,19.72,49800.0,13.302,13.3759,13.2348,13.2549,49800.0
2009-01-13 11:00:00,19.71,19.89,19.71,19.85,17500.0,13.2482,13.3692,13.2482,13.3423,17500.0
2009-01-13 11:30:00,19.86,19.92,19.79,19.9,19000.0,13.349,13.3894,13.302,13.3759,19000.0
2009-01-13 12:00:00,19.9,19.9,19.85,19.88,12200.0,13.3759,13.3759,13.3423,13.3625,12200.0
2009-01-13 12:30:00,19.88,19.88,19.78,19.81,9900.0,13.3625,13.3625,13.2952,13.3154,9900.0
2009-01-13 13:00:00,19.8,19.84,19.74,19.77,25000.0,13.3087,13.3356,13.2684,13.2885,25000.0
2009-01-13 13:30:00,19.75,19.8,19.7,19.76,34900.0,13.2751,13.3087,13.2415,13.2818,34900.0
2009-01-13 14:00:00,19.77,19.95,19.75,19.83,24200.0,13.2885,13.4095,13.2751,13.3289,24200.0
2009-01-13 14:30:00,19.8,20.06,19.8,19.99,20700.0,13.3087,13.4835,13.3087,13.4364,20700.0
2009-01-13 15:00:00,19.99,20.0,19.76,19.99,44200.0,13.4364,13.4431,13.2818,13.4364,44200.0
2009-01-13 15:30:00,19.98,20.2,19.9,20.13,28700.0,13.4297,13.5776,13.3759,13.5305,28700.0
2009-01-14 09:30:00,19.96,20.0,19.73,19.98,40200.0,13.4162,13.4431,13.2616,13.4297,40200.0
2009-01-14 10:00:00,20.0,20.09,19.9,20.05,23900.0,13.4431,13.5036,13.3759,13.4767,23900.0
2009-01-14 10:30:00,20.04,20.06,19.85,19.96,28400.0,13.47,13.4835,13.3423,13.4162,28400.0
2009-01-14 11:00:00,19.96,20.15,19.9,20.09,69100.0,13.4162,13.5439,13.3759,13.5036,69100.0
2009-01-14 11:30:00,20.1,20.15,20.0,20.01,17500.0,13.5103,13.5439,13.4431,13.4498,17500.0
2009-01-14 12:00:00,20.01,20.03,19.94,19.97,19900.0,13.4498,13.4633,13.4028,13.423,19900.0
2009-01-14 12:30:00,19.97,20.03,19.91,19.95,20200.0,13.423,13.4633,13.3826,13.4095,20200.0
2009-01-14 13:00:00,19.96,20.03,19.9,19.91,19700.0,13.4162,13.4633,13.3759,13.3826,19700.0
2009-01-14 13:30:00,19.92,20.03,19.9,19.9,18600.0,13.3894,13.4633,13.3759,13.3759,18600.0
2009-01-14 14:00:00,19.9,20.08,19.89,19.98,32100.0,13.3759,13.4969,13.3692,13.4297,32100.0
2009-01-14 14:30:00,19.98,20.14,19.98,20.05,20600.0,13.4297,13.5372,13.4297,13.4767,20600.0
2009-01-14 15:00:00,20.02,20.02,19.89,19.93,30700.0,13.4566,13.4566,13.3692,13.3961,30700.0
2009-01-14 15:30:00,19.93,19.95,19.84,19.93,50800.0,13.3961,13.4095,13.3356,13.3961,50800.0
2009-01-15 09:30:00,20.05,20.1,19.83,20.05,17500.0,13.4767,13.5103,13.3289,13.4767,17500.0
2009-01-15 10:00:00,20.09,20.18,19.89,19.89,50900.0,13.5036,13.5641,13.3692,13.3692,50900.0
2009-01-15 10:30:00,19.92,20.0,19.86,19.91,36800.0,13.3894,13.4431,13.349,13.3826,36800.0
2009-01-15 11:00:00,19.91,20.01,19.91,19.96,10700.0,13.3826,13.4498,13.3826,13.4162,10700.0
2009-01-15 11:30:00,19.96,19.97,19.91,19.96,6500.0,13.4162,13.423,13.3826,13.4162,6500.0
2009-01-15 12:00:00,19.96,20.0,19.91,19.98,31000.0,13.4162,13.4431,13.3826,13.4297,31000.0
2009-01-15 12:30:00,19.96,19.97,19.94,19.96,6400.0,13.4162,13.423,13.4028,13.4162,6400.0
2009-01-15 13:00:00,19.97,20.02,19.96,19.99,14000.0,13.423,13.4566,13.4162,13.4364,14000.0
2009-01-15 13:30:00,19.99,20.26,19.95,20.21,44000.0,13.4364,13.6179,13.4095,13.5843,44000.0
2009-01-15 14:00:00,20.21,20.3,20.19,20.29,28200.0,13.5843,13.6448,13.5708,13.638,28200.0
2009-01-15 14:30:00,20.28,20.48,20.28,20.4,24700.0,13.6313,13.7658,13.6313,13.712,24700.0
2009-01-15 15:00:00,20.38,20.4,20.19,20.24,23000.0,13.6985,13.712,13.5708,13.6044,23000.0
2009-01-15 15:30:00,20.22,20.33,20.13,20.27,43500.0,13.591,13.6649,13.5305,13.6246,43500.0
2009-01-16 09:30:00,20.47,20.83,20.45,20.73,24100.0,13.759,14.001,13.7456,13.9338,24100.0
2009-01-16 10:00:00,20.73,20.9,20.64,20.9,42800.0,13.9338,14.0481,13.8733,14.0481,42800.0
2009-01-16 10:30:00,20.88,20.89,20.74,20.76,9800.0,14.0346,14.0413,13.9405,13.954,9800.0
2009-01-16 11:00:00,20.76,20.78,20.68,20.71,20000.0,13.954,13.9674,13.9002,13.9204,20000.0
2009-01-16 11:30:00,20.69,20.7,20.53,20.58,11300.0,13.9069,13.9136,13.7994,13.833,11300.0
2009-01-16 12:00:00,20.56,20.6,20.39,20.41,12700.0,13.8195,13.8464,13.7053,13.7187,12700.0
2009-01-16 12:30:00,20.41,20.43,20.21,20.35,8200.0,13.7187,13.7322,13.5843,13.6784,8200.0
2009-01-16 13:00:00,20.38,20.58,20.37,20.51,9600.0,13.6985,13.833,13.6918,13.7859,9600.0
2009-01-16 13:30:00,20.57,20.65,20.32,20.46,18100.0,13.8263,13.88,13.6582,13.7523,18100.0
2009-01-16 14:00:00,20.44,20.51,20.26,20.38,20200.0,13.7389,13.7859,13.6179,13.6985,20200.0
2009-01-16 14:30:00,20.38,20.42,20.25,20.32,19600.0,13.6985,13.7254,13.6112,13.6582,19600.0
2009-01-16 15:00:00,20.32,20.44,20.25,20.29,27200.0,13.6582,13.7389,13.6112,13.638,27200.0
2009-01-16 15:30:00,20.26,20.55,20.23,20.41,47400.0,13.6179,13.8128,13.5977,13.7187,47400.0
2009-01-20 09:30:00,20.48,20.74,20.11,20.28,36300.0,13.7658,13.9405,13.5171,13.6313,36300.0
2009-01-20 10:00:00,20.28,20.33,20.05,20.28,35200.0,13.6313,13.6649,13.4767,13.6313,35200.0
2009-01-20 10:30:00,20.3,20.5,20.23,20.32,41700.0,13.6448,13.7792,13.5977,13.6582,41700.0
2009-01-20 11:00:00,20.37,20.37,20.28,20.33,8300.0,13.6918,13.6918,13.6313,13.6649,8300.0
2009-01-20 11:30:00,20.32,20.4,20.27,20.38,30600.0,13.6582,13.712,13.6246,13.6985,30600.0
2009-01-20 12:00:00,20.34,20.43,20.2,20.23,24500.0,13.6717,13.7322,13.5776,13.5977,24500.0
2009-01-20 12:30:00,20.23,20.39,20.13,20.22,17100.0,13.5977,13.7053,13.5305,13.591,17100.0
2009-01-20 13:00:00,20.28,20.31,20.16,20.31,10500.0,13.6313,13.6515,13.5507,13.6515,10500.0
2009-01-20 13:30:00,20.28,20.32,20.17,20.2,8300.0,13.6313,13.6582,13.5574,13.5776,8300.0
2009-01-20 14:00:00,20.22,20.41,20.22,20.41,14300.0,13.591,13.7187,13.591,13.7187,14300.0
2009-01-20 14:30:00,20.37,20.44,20.27,20.37,13300.0,13.6918,13.7389,13.6246,13.6918,13300.0
2009-01-20 15:00:00,20.38,20.51,20.27,20.46,18300.0,13.6985,13.7859,13.6246,13.7523,18300.0
2009-01-20 15:30:00,20.46,20.56,20.28,20.33,41000.0,13.7523,13.8195,13.6313,13.6649,41000.0
2009-01-21 09:30:00,20.55,20.64,20.38,20.4,20000.0,13.8128,13.8733,13.6985,13.712,20000.0
2009-01-21 10:00:00,20.44,20.5,20.29,20.31,15600.0,13.7389,13.7792,13.638,13.6515,15600.0
2009-01-21 10:30:00,20.34,20.42,20.0,20.14,39400.0,13.6717,13.7254,13.4431,13.5372,39400.0
2009-01-21 11:00:00,20.14,20.27,20.07,20.13,41300.0,13.5372,13.6246,13.4902,13.5305,41300.0
2009-01-21 11:30:00,20.13,20.15,20.07,20.07,17700.0,13.5305,13.5439,13.4902,13.4902,17700.0
2009-01-21 12:00:00,20.09,20.14,20.04,20.08,9200.0,13.5036,13.5372,13.47,13.4969,9200.0
2009-01-21 12:30:00,20.1,20.15,20.1,20.15,5700.0,13.5103,13.5439,13.5103,13.5439,5700.0
2009-01-21 13:00:00,20.15,20.18,20.1,20.13,26200.0,13.5439,13.5641,13.5103,13.5305,26200.0
2009-01-21 13:30:00,20.14,20.31,20.14,20.27,14400.0,13.5372,13.6515,13.5372,13.6246,14400.0
2009-01-21 14:00:00,20.3,20.4,20.25,20.29,19900.0,13.6448,13.712,13.6112,13.638,19900.0
2009-01-21 14:30:00,20.31,20.61,20.31,20.48,36000.0,13.6515,13.8531,13.6515,13.7658,36000.0
2009-01-21 15:00:00,20.47,20.63,20.43,20.63,23000.0,13.759,13.8666,13.7322,13.8666,23000.0
2009-01-21 15:30:00,20.63,20.78,20.6,20.74,47500.0,13.8666,13.9674,13.8464,13.9405,47500.0
2009-01-22 09:30:00,20.74,20.74,20.4,20.74,19300.0,13.9405,13.9405,13.712,13.9405,19300.0
2009-01-22 10:00:00,20.74,20.8,20.61,20.61,4900.0,13.9405,13.9808,13.8531,13.8531,4900.0
2009-01-22 10:30:00,20.58,20.8,20.54,20.74,11000.0,13.833,13.9808,13.8061,13.9405,11000.0
2009-01-22 11:00:00,20.68,20.68,20.51,20.51,8200.0,13.9002,13.9002,13.7859,13.7859,8200.0
2009-01-22 11:30:00,20.51,20.51,20.35,20.43,7400.0,13.7859,13.7859,13.6784,13.7322,7400.0
2009-01-22 12:00:00,20.45,20.54,20.4,20.51,5000.0,13.7456,13.8061,13.712,13.7859,5000.0
2009-01-22 12:30:00,20.51,20.63,20.5,20.51,8900.0,13.7859,13.8666,13.7792,13.7859,8900.0
2009-01-22 13:00:00,20.57,20.61,20.5,20.59,9900.0,13.8263,13.8531,13.7792,13.8397,9900.0
2009-01-22 13:30:00,20.52,20.62,20.51,20.62,10300.0,13.7926,13.8599,13.7859,13.8599,10300.0
2009-01-22 14:00:00,20.59,20.72,20.55,20.6,5900.0,13.8397,13.9271,13.8128,13.8464,5900.0
2009-01-22 14:30:00,20.56,20.66,20.5,20.59,11600.0,13.8195,13.8867,13.7792,13.8397,11600.0
2009-01-22 15:00:00,20.59,20.68,20.51,20.62,17500.0,13.8397,13.9002,13.7859,13.8599,17500.0
2009-01-22 15:30:00,20.6,20.73,20.55,20.64,21300.0,13.8464,13.9338,13.8128,13.8733,21300.0
2009-01-23 09:30:00,20.53,20.72,20.37,20.52,14200.0,13.7994,13.9271,13.6918,13.7926,14200.0
2009-01-23 10:00:00,20.52,20.61,20.42,20.55,28000.0,13.7926,13.8531,13.7254,13.8128,28000.0
2009-01-23 10:30:00,20.55,20.59,20.46,20.59,5900.0,13.8128,13.8397,13.7523,13.8397,5900.0
2009-01-23 11:00:00,20.59,20.69,20.51,20.51,9100.0,13.8397,13.9069,13.7859,13.7859,9100.0
2009-01-23 11:30:00,20.51,20.55,20.44,20.45,28200.0,13.7859,13.8128,13.7389,13.7456,28200.0
2009-01-23 12:00:00,20.48,20.73,20.48,20.7,11500.0,13.7658,13.9338,13.7658,13.9136,11500.0
2009-01-23 12:30:00,20.69,20.71,20.49,20.67,21700.0,13.9069,13.9204,13.7725,13.8935,21700.0
2009-01-23 13:00:00,20.66,20.82,20.63,20.79,10800.0,13.8867,13.9943,13.8666,13.9741,10800.0
2009-01-23 13:30:00,20.77,20.81,20.69,20.81,12700.0,13.9607,13.9876,13.9069,13.9876,12700.0
2009-01-23 14:00:00,20.81,20.88,20.65,20.72,18300.0,13.9876,14.0346,13.88,13.9271,18300.0
2009-01-23 14:30:00,20.71,20.78,20.53,20.55,15300.0,13.9204,13.9674,13.7994,13.8128,15300.0
2009-01-23 15:00:00,20.56,20.68,20.46,20.61,21800.0,13.8195,13.9002,13.7523,13.8531,21800.0
2009-01-23 15:30:00,20.6,20.86,20.53,20.78,21500.0,13.8464,14.0212,13.7994,13.9674,21500.0
2009-01-26 09:30:00,20.75,20.96,20.68,20.86,21200.0,13.9472,14.0884,13.9002,14.0212,21200.0
2009-01-26 10:00:00,20.91,21.0,20.9,20.9,15400.0,14.0548,14.1153,14.0481,14.0481,15400.0
2009-01-26 10:30:00,20.88,21.01,20.85,21.01,11800.0,14.0346,14.122,14.0145,14.122,11800.0
2009-01-26 11:00:00,21.04,21.11,20.91,21.0,21600.0,14.1422,14.1892,14.0548,14.1153,21600.0
2009-01-26 11:30:00,21.0,21.06,20.92,20.98,13300.0,14.1153,14.1556,14.0615,14.1018,13300.0
2009-01-26 12:00:00,20.99,21.1,20.98,21.0,22800.0,14.1086,14.1825,14.1018,14.1153,22800.0
2009-01-26 12:30:00,20.99,21.17,20.97,21.06,10100.0,14.1086,14.2295,14.0951,14.1556,10100.0
2009-01-26 13:00:00,21.07,21.16,21.02,21.08,11200.0,14.1623,14.2228,14.1287,14.1691,11200.0
2009-01-26 13:30:00,21.07,21.08,20.91,20.93,13600.0,14.1623,14.1691,14.0548,14.0682,13600.0
2009-01-26 14:00:00,20.99,21.04,20.91,20.99,12800.0,14.1086,14.1422,14.0548,14.1086,12800.0
2009-01-26 14:30:00,20.98,21.1,20.95,21.07,12500.0,14.1018,14.1825,14.0817,14.1623,12500.0
2009-01-26 15:00:00,21.11,21.11,20.87,20.98,18600.0,14.1892,14.1892,14.0279,14.1018,18600.0
2009-01-26 15:30:00,20.97,20.99,20.82,20.85,41600.0,14.0951,14.1086,13.9943,14.0145,41600.0
2009-01-27 09:30:00,21.07,21.22,20.91,21.14,18300.0,14.1623,14.2632,14.0548,14.2094,18300.0
2009-01-27 10:00:00,21.18,21.4,21.08,21.31,18000.0,14.2363,14.3841,14.1691,14.3236,18000.0
2009-01-27 10:30:00,21.32,21.32,21.15,21.25,15400.0,14.3304,14.3304,14.2161,14.2833,15400.0
2009-01-27 11:00:00,21.24,21.25,21.14,21.16,10700.0,14.2766,14.2833,14.2094,14.2228,10700.0
2009-01-27 11:30:00,21.17,21.22,21.14,21.18,9900.0,14.2295,14.2632,14.2094,14.2363,9900.0
2009-01-27 12:00:00,21.17,21.26,21.12,21.25,35600.0,14.2295,14.29,14.1959,14.2833,35600.0
2009-01-27 12:30:00,21.25,21.25,20.99,21.2,27500.0,14.2833,14.2833,14.1086,14.2497,27500.0
2009-01-27 13:00:00,21.17,21.27,21.07,21.16,30900.0,14.2295,14.2968,14.1623,14.2228,30900.0
2009-01-27 13:30:00,21.2,21.31,21.18,21.3,39100.0,14.2497,14.3236,14.2363,14.3169,39100.0
2009-01-27 14:00:00,21.29,21.3,21.22,21.25,18400.0,14.3102,14.3169,14.2632,14.2833,18400.0
2009-01-27 14:30:00,21.24,21.35,21.23,21.3,48000.0,14.2766,14.3505,14.2699,14.3169,48000.0
2009-01-27 15:00:00,21.32,21.32,21.17,21.24,59200.0,14.3304,14.3304,14.2295,14.2766,59200.0
2009-01-27 15:30:00,21.22,21.34,21.2,21.23,78800.0,14.2632,14.3438,14.2497,14.2699,78800.0
2009-01-28 09:30:00,21.34,21.37,21.17,21.22,18300.0,14.3438,14.364,14.2295,14.2632,18300.0
2009-01-28 10:00:00,21.25,21.28,21.22,21.22,7400.0,14.2833,14.3035,14.2632,14.2632,7400.0
2009-01-28 10:30:00,21.27,21.28,21.24,21.26,6600.0,14.2968,14.3035,14.2766,14.29,6600.0
2009-01-28 11:00:00,21.26,21.28,21.2,21.24,5000.0,14.29,14.3035,14.2497,14.2766,5000.0
2009-01-28 11:30:00,21.23,21.28,21.2,21.28,9300.0,14.2699,14.3035,14.2497,14.3035,9300.0
2009-01-28 12:00:00,21.28,21.33,21.24,21.32,6000.0,14.3035,14.3371,14.2766,14.3304,6000.0
2009-01-28 12:30:00,21.33,21.35,21.25,21.25,56700.0,14.3371,14.3505,14.2833,14.2833,56700.0
2009-01-28 13:00:00,21.26,21.3,21.25,21.3,5900.0,14.29,14.3169,14.2833,14.3169,5900.0
2009-01-28 13:30:00,21.3,21.32,21.27,21.3,7800.0,14.3169,14.3304,14.2968,14.3169,7800.0
2009-01-28 14:00:00,21.3,21.34,21.18,21.24,12400.0,14.3169,14.3438,14.2363,14.2766,12400.0
2009-01-28 14:30:00,21.26,21.26,21.18,21.25,18700.0,14.29,14.29,14.2363,14.2833,18700.0
2009-01-28 15:00:00,21.25,21.27,21.19,21.25,15300.0,14.2833,14.2968,14.243,14.2833,15300.0
2009-01-28 15:30:00,21.25,21.37,21.23,21.36,40700.0,14.2833,14.364,14.2699,14.3573,40700.0
2009-01-29 09:30:00,21.37,21.49,21.01,21.36,24200.0,14.364,14.4446,14.122,14.3573,24200.0
2009-01-29 10:00:00,21.38,21.38,21.3,21.38,15500.0,14.3707,14.3707,14.3169,14.3707,15500.0
2009-01-29 10:30:00,21.37,21.38,21.3,21.34,14300.0,14.364,14.3707,14.3169,14.3438,14300.0
2009-01-29 11:00:00,21.33,21.35,21.25,21.25,21100.0,14.3371,14.3505,14.2833,14.2833,21100.0
2009-01-29 11:30:00,21.25,21.28,21.25,21.25,18800.0,14.2833,14.3035,14.2833,14.2833,18800.0
2009-01-29 12:00:00,21.25,21.3,21.2,21.26,28400.0,14.2833,14.3169,14.2497,14.29,28400.0
2009-01-29 12:30:00,21.26,21.28,21.0,21.09,28100.0,14.29,14.3035,14.1153,14.1758,28100.0
2009-01-29 13:00:00,21.04,21.09,20.87,20.93,26500.0,14.1422,14.1758,14.0279,14.0682,26500.0
2009-01-29 13:30:00,20.94,21.0,20.85,20.96,34000.0,14.075,14.1153,14.0145,14.0884,34000.0
2009-01-29 14:00:00,20.96,21.03,20.96,21.03,12700.0,14.0884,14.1354,14.0884,14.1354,12700.0
2009-01-29 14:30:00,21.01,21.1,20.95,20.96,14000.0,14.122,14.1825,14.0817,14.0884,14000.0
2009-01-29 15:00:00,21.0,21.12,20.9,20.97,12800.0,14.1153,14.1959,14.0481,14.0951,12800.0
2009-01-29 15:30:00,20.98,21.23,20.87,21.1,81400.0,14.1018,14.2699,14.0279,14.1825,81400.0
2009-01-30 09:30:00,21.3,21.3,21.15,21.16,16200.0,14.3169,14.3169,14.2161,14.2228,16200.0
2009-01-30 10:00:00,21.15,21.15,21.07,21.08,8300.0,14.2161,14.2161,14.1623,14.1691,8300.0
2009-01-30 10:30:00,20.95,21.13,20.93,21.05,11600.0,14.0817,14.2027,14.0682,14.1489,11600.0
2009-01-30 11:00:00,21.09,21.15,21.06,21.12,15400.0,14.1758,14.2161,14.1556,14.1959,15400.0
2009-01-30 11:30:00,21.12,21.18,21.07,21.09,14700.0,14.1959,14.2363,14.1623,14.1758,14700.0
2009-01-30 12:00:00,21.11,21.18,21.11,21.14,19500.0,14.1892,14.2363,14.1892,14.2094,19500.0
2009-01-30 12:30:00,21.14,21.17,21.12,21.15,10900.0,14.2094,14.2295,14.1959,14.2161,10900.0
2009-01-30 13:00:00,21.15,21.16,21.07,21.13,18500.0,14.2161,14.2228,14.1623,14.2027,18500.0
2009-01-30 13:30:00,21.13,21.19,21.04,21.15,27100.0,14.2027,14.243,14.1422,14.2161,27100.0
2009-01-30 14:00:00,21.15,21.27,21.09,21.25,25800.0,14.2161,14.2968,14.1758,14.2833,25800.0
2009-01-30 14:30:00,21.25,21.26,20.96,21.03,28800.0,14.2833,14.29,14.0884,14.1354,28800.0
2009-01-30 15:00:00,21.05,21.09,20.96,21.04,21500.0,14.1489,14.1758,14.0884,14.1422,21500.0
2009-01-30 15:30:00,21.03,21.22,21.0,21.11,57400.0,14.1354,14.2632,14.1153,14.1892,57400.0
2009-02-02 09:30:00,21.16,21.19,21.0,21.09,9000.0,14.2228,14.243,14.1153,14.1758,9000.0
2009-02-02 10:00:00,21.08,21.11,21.02,21.08,43700.0,14.1691,14.1892,14.1287,14.1691,43700.0
2009-02-02 10:30:00,21.06,21.08,21.03,21.06,20300.0,14.1556,14.1691,14.1354,14.1556,20300.0
2009-02-02 11:00:00,21.06,21.19,21.05,21.13,26400.0,14.1556,14.243,14.1489,14.2027,26400.0
2009-02-02 11:30:00,21.13,21.21,21.09,21.21,37200.0,14.2027,14.2564,14.1758,14.2564,37200.0
2009-02-02 12:00:00,21.2,21.21,21.08,21.09,11500.0,14.2497,14.2564,14.1691,14.1758,11500.0
2009-02-02 12:30:00,21.09,21.11,21.02,21.03,13100.0,14.1758,14.1892,14.1287,14.1354,13100.0
2009-02-02 13:00:00,21.04,21.04,21.0,21.02,14200.0,14.1422,14.1422,14.1153,14.1287,14200.0
2009-02-02 13:30:00,21.02,21.05,20.74,20.74,31700.0,14.1287,14.1489,13.9405,13.9405,31700.0
2009-02-02 14:00:00,20.74,20.77,20.65,20.74,18400.0,13.9405,13.9607,13.88,13.9405,18400.0
2009-02-02 14:30:00,20.75,20.75,20.63,20.65,17100.0,13.9472,13.9472,13.8666,13.88,17100.0
2009-02-02 15:00:00,20.66,20.71,20.65,20.69,25000.0,13.8867,13.9204,13.88,13.9069,25000.0
2009-02-02 15:30:00,20.72,20.87,20.68,20.7,31500.0,13.9271,14.0279,13.9002,13.9136,31500.0
2009-02-03 09:30:00,20.71,20.9,20.07,20.4,82000.0,13.9204,14.0481,13.4902,13.712,82000.0
2009-02-03 10:00:00,20.44,20.7,20.43,20.7,44700.0,13.7389,13.9136,13.7322,13.9136,44700.0
2009-02-03 10:30:00,20.69,20.85,20.68,20.8,46000.0,13.9069,14.0145,13.9002,13.9808,46000.0
2009-02-03 11:00:00,20.79,20.86,20.7,20.75,55500.0,13.9741,14.0212,13.9136,13.9472,55500.0
2009-02-03 11:30:00,20.74,20.75,20.66,20.72,27900.0,13.9405,13.9472,13.8867,13.9271,27900.0
2009-02-03 12:00:00,20.73,20.75,20.68,20.71,22600.0,13.9338,13.9472,13.9002,13.9204,22600.0
2009-02-03 12:30:00,20.71,20.75,20.69,20.74,20200.0,13.9204,13.9472,13.9069,13.9405,20200.0
2009-02-03 13:00:00,20.7,20.83,20.69,20.83,27500.0,13.9136,14.001,13.9069,14.001,27500.0
2009-02-03 13:30:00,20.83,21.0,20.82,21.0,17300.0,14.001,14.1153,13.9943,14.1153,17300.0
2009-02-03 14:00:00,21.0,21.11,20.94,21.04,14000.0,14.1153,14.1892,14.075,14.1422,14000.0
2009-02-03 14:30:00,21.05,21.11,20.99,21.0,37700.0,14.1489,14.1892,14.1086,14.1153,37700.0
2009-02-03 15:00:00,21.01,21.09,20.97,21.09,23600.0,14.122,14.1758,14.0951,14.1758,23600.0
2009-02-03 15:30:00,21.08,21.08,21.05,21.06,41700.0,14.1691,14.1691,14.1489,14.1556,41700.0
2009-02-04 09:30:00,21.1,21.25,20.67,21.23,32900.0,14.1825,14.2833,13.8935,14.2699,32900.0
2009-02-04 10:00:00,21.21,21.23,21.01,21.07,76600.0,14.2564,14.2699,14.122,14.1623,76600.0
2009-02-04 10:30:00,21.05,21.07,21.01,21.05,48500.0,14.1489,14.1623,14.122,14.1489,48500.0
2009-02-04 11:00:00,21.05,21.07,20.7,20.7,32500.0,14.1489,14.1623,13.9136,13.9136,32500.0
2009-02-04 11:30:00,20.69,20.7,20.49,20.68,24700.0,13.9069,13.9136,13.7725,13.9002,24700.0
2009-02-04 12:00:00,20.7,20.75,20.65,20.67,19300.0,13.9136,13.9472,13.88,13.8935,19300.0
2009-02-04 12:30:00,20.68,20.7,20.57,20.57,7500.0,13.9002,13.9136,13.8263,13.8263,7500.0
2009-02-04 13:00:00,20.58,20.66,20.55,20.56,10700.0,13.833,13.8867,13.8128,13.8195,10700.0
2009-02-04 13:30:00,20.58,20.6,20.49,20.6,20800.0,13.833,13.8464,13.7725,13.8464,20800.0
2009-02-04 14:00:00,20.6,20.6,20.49,20.52,18800.0,13.8464,13.8464,13.7725,13.7926,18800.0
2009-02-04 14:30:00,20.51,20.6,20.5,20.6,12800.0,13.7859,13.8464,13.7792,13.8464,12800.0
2009-02-04 15:00:00,20.57,20.65,20.53,20.65,13800.0,13.8263,13.88,13.7994,13.88,13800.0
2009-02-04 15:30:00,20.64,20.75,20.61,20.75,21100.0,13.8733,13.9472,13.8531,13.9472,21100.0
2009-02-05 09:30:00,20.72,20.86,20.7,20.8,5200.0,13.9271,14.0212,13.9136,13.9808,5200.0
2009-02-05 10:00:00,20.76,20.83,20.57,20.6,25800.0,13.954,14.001,13.8263,13.8464,25800.0
2009-02-05 10:30:00,20.65,20.75,20.6,20.7,18200.0,13.88,13.9472,13.8464,13.9136,18200.0
2009-02-05 11:00:00,20.7,20.75,20.66,20.75,20500.0,13.9136,13.9472,13.8867,13.9472,20500.0
2009-02-05 11:30:00,20.75,20.75,20.61,20.7,7100.0,13.9472,13.9472,13.8531,13.9136,7100.0
2009-02-05 12:00:00,20.7,20.83,20.69,20.71,22700.0,13.9136,14.001,13.9069,13.9204,22700.0
2009-02-05 12:30:00,20.72,20.79,20.7,20.78,24500.0,13.9271,13.9741,13.9136,13.9674,24500.0
2009-02-05 13:00:00,20.79,20.8,20.7,20.72,12300.0,13.9741,13.9808,13.9136,13.9271,12300.0
2009-02-05 13:30:00,20.75,20.77,20.72,20.72,6400.0,13.9472,13.9607,13.9271,13.9271,6400.0
2009-02-05 14:00:00,20.74,20.85,20.74,20.85,11400.0,13.9405,14.0145,13.9405,14.0145,11400.0
2009-02-05 14:30:00,20.85,20.95,20.85,20.86,14900.0,14.0145,14.0817,14.0145,14.0212,14900.0
2009-02-05 15:00:00,20.9,21.0,20.85,20.99,24300.0,14.0481,14.1153,14.0145,14.1086,24300.0
2009-02-05 15:30:00,20.99,21.0,20.86,20.92,46800.0,14.1086,14.1153,14.0212,14.0615,46800.0
2009-02-06 09:30:00,20.8,20.99,20.8,20.95,7400.0,13.9808,14.1086,13.9808,14.0817,7400.0
2009-02-06 10:00:00,20.95,20.96,20.85,20.95,6700.0,14.0817,14.0884,14.0145,14.0817,6700.0
2009-02-06 10:30:00,20.95,20.97,20.9,20.97,7500.0,14.0817,14.0951,14.0481,14.0951,7500.0
2009-02-06 11:00:00,20.92,21.02,20.92,21.0,16200.0,14.0615,14.1287,14.0615,14.1153,16200.0
2009-02-06 11:30:00,21.0,21.13,20.99,21.13,24900.0,14.1153,14.2027,14.1086,14.2027,24900.0
2009-02-06 12:00:00,21.11,21.15,21.08,21.14,5000.0,14.1892,14.2161,14.1691,14.2094,5000.0
2009-02-06 12:30:00,21.14,21.22,21.1,21.15,9100.0,14.2094,14.2632,14.1825,14.2161,9100.0
2009-02-06 13:00:00,21.15,21.25,21.13,21.24,15100.0,14.2161,14.2833,14.2027,14.2766,15100.0
2009-02-06 13:30:00,21.23,21.25,21.23,21.24,11500.0,14.2699,14.2833,14.2699,14.2766,11500.0
2009-02-06 14:00:00,21.25,21.25,21.01,21.05,12600.0,14.2833,14.2833,14.122,14.1489,12600.0
2009-02-06 14:30:00,21.05,21.16,21.03,21.03,29100.0,14.1489,14.2228,14.1354,14.1354,29100.0
2009-02-06 15:00:00,21.06,21.12,21.06,21.1,23800.0,14.1556,14.1959,14.1556,14.1825,23800.0
2009-02-06 15:30:00,21.08,21.11,21.0,21.04,51900.0,14.1691,14.1892,14.1153,14.1422,51900.0
2009-02-09 09:30:00,21.0,21.11,20.87,20.98,11300.0,14.1153,14.1892,14.0279,14.1018,11300.0
2009-02-09 10:00:00,20.99,21.02,20.9,21.02,12400.0,14.1086,14.1287,14.0481,14.1287,12400.0
2009-02-09 10:30:00,21.0,21.43,21.0,21.34,52100.0,14.1153,14.4043,14.1153,14.3438,52100.0
2009-02-09 11:00:00,21.34,21.34,21.23,21.24,20900.0,14.3438,14.3438,14.2699,14.2766,20900.0
2009-02-09 11:30:00,21.26,21.28,21.21,21.27,11300.0,14.29,14.3035,14.2564,14.2968,11300.0
2009-02-09 12:00:00,21.25,21.3,21.25,21.3,7000.0,14.2833,14.3169,14.2833,14.3169,7000.0
2009-02-09 12:30:00,21.3,21.4,21.29,21.39,36300.0,14.3169,14.3841,14.3102,14.3774,36300.0
2009-02-09 13:00:00,21.39,21.39,21.33,21.36,50700.0,14.3774,14.3774,14.3371,14.3573,50700.0
2009-02-09 13:30:00,21.37,21.37,21.28,21.36,58800.0,14.364,14.364,14.3035,14.3573,58800.0
2009-02-09 14:00:00,21.37,21.39,21.36,21.36,16200.0,14.364,14.3774,14.3573,14.3573,16200.0
2009-02-09 14:30:00,21.38,21.48,21.36,21.45,12900.0,14.3707,14.4379,14.3573,14.4178,12900.0
2009-02-09 15:00:00,21.45,21.5,21.36,21.5,79700.0,14.4178,14.4514,14.3573,14.4514,79700.0
2009-02-09 15:30:00,21.5,21.5,21.39,21.42,44300.0,14.4514,14.4514,14.3774,14.3976,44300.0
2009-02-10 09:30:00,21.38,21.49,21.31,21.41,22500.0,14.3707,14.4446,14.3236,14.3909,22500.0
2009-02-10 10:00:00,21.4,21.49,21.28,21.35,31500.0,14.3841,14.4446,14.3035,14.3505,31500.0
2009-02-10 10:30:00,21.33,21.4,21.33,21.4,10600.0,14.3371,14.3841,14.3371,14.3841,10600.0
2009-02-10 11:00:00,21.4,21.45,21.25,21.39,57400.0,14.3841,14.4178,14.2833,14.3774,57400.0
2009-02-10 11:30:00,21.35,21.54,21.28,21.52,76800.0,14.3505,14.4782,14.3035,14.4648,76800.0
2009-02-10 12:00:00,21.51,21.52,21.4,21.4,18100.0,14.4581,14.4648,14.3841,14.3841,18100.0
2009-02-10 12:30:00,21.42,21.49,21.41,21.47,20300.0,14.3976,14.4446,14.3909,14.4312,20300.0
2009-02-10 13:00:00,21.47,21.47,21.36,21.43,16600.0,14.4312,14.4312,14.3573,14.4043,16600.0
2009-02-10 13:30:00,21.42,21.45,21.4,21.45,12200.0,14.3976,14.4178,14.3841,14.4178,12200.0
2009-02-10 14:00:00,21.45,21.47,21.43,21.46,15000.0,14.4178,14.4312,14.4043,14.4245,15000.0
2009-02-10 14:30:00,21.45,21.48,21.35,21.37,35500.0,14.4178,14.4379,14.3505,14.364,35500.0
2009-02-10 15:00:00,21.37,21.41,21.15,21.37,90200.0,14.364,14.3909,14.2161,14.364,90200.0
2009-02-10 15:30:00,21.33,21.38,21.2,21.25,52100.0,14.3371,14.3707,14.2497,14.2833,52100.0
2009-02-11 09:30:00,21.2,21.2,20.98,21.05,9100.0,14.2497,14.2497,14.1018,14.1489,9100.0
2009-02-11 10:00:00,20.98,21.05,20.9,20.98,11400.0,14.1018,14.1489,14.0481,14.1018,11400.0
2009-02-11 10:30:00,20.98,21.11,20.97,21.09,19400.0,14.1018,14.1892,14.0951,14.1758,19400.0
2009-02-11 11:00:00,21.08,21.23,21.01,21.18,65300.0,14.1691,14.2699,14.122,14.2363,65300.0
2009-02-11 11:30:00,21.17,21.22,21.15,21.17,43000.0,14.2295,14.2632,14.2161,14.2295,43000.0
2009-02-11 12:00:00,21.17,21.18,21.1,21.13,22700.0,14.2295,14.2363,14.1825,14.2027,22700.0
2009-02-11 12:30:00,21.11,21.18,21.09,21.1,41800.0,14.1892,14.2363,14.1758,14.1825,41800.0
2009-02-11 13:00:00,21.1,21.16,21.07,21.1,32100.0,14.1825,14.2228,14.1623,14.1825,32100.0
2009-02-11 13:30:00,21.1,21.23,21.09,21.21,16700.0,14.1825,14.2699,14.1758,14.2564,16700.0
2009-02-11 14:00:00,21.2,21.23,21.07,21.12,15600.0,14.2497,14.2699,14.1623,14.1959,15600.0
2009-02-11 14:30:00,21.12,21.13,21.03,21.05,18900.0,14.1959,14.2027,14.1354,14.1489,18900.0
2009-02-11 15:00:00,21.06,21.11,20.97,21.01,18900.0,14.1556,14.1892,14.0951,14.122,18900.0
2009-02-11 15:30:00,21.04,21.17,21.03,21.14,29300.0,14.1422,14.2295,14.1354,14.2094,29300.0
2009-02-12 09:30:00,21.15,21.51,20.9,20.94,31900.0,14.2161,14.4581,14.0481,14.075,31900.0
2009-02-12 10:00:00,20.93,21.01,20.65,20.74,32700.0,14.0682,14.122,13.88,13.9405,32700.0
2009-02-12 10:30:00,20.76,20.78,20.55,20.75,22300.0,13.954,13.9674,13.8128,13.9472,22300.0
2009-02-12 11:00:00,20.75,20.79,20.64,20.68,17000.0,13.9472,13.9741,13.8733,13.9002,17000.0
2009-02-12 11:30:00,20.69,20.96,20.67,20.9,35000.0,13.9069,14.0884,13.8935,14.0481,35000.0
2009-02-12 12:00:00,20.9,20.99,20.88,20.93,18000.0,14.0481,14.1086,14.0346,14.0682,18000.0
2009-02-12 12:30:00,21.0,21.05,20.92,20.98,25700.0,14.1153,14.1489,14.0615,14.1018,25700.0
2009-02-12 13:00:00,20.97,20.99,20.88,20.94,26400.0,14.0951,14.1086,14.0346,14.075,26400.0
2009-02-12 13:30:00,20.94,21.0,20.88,20.99,6500.0,14.075,14.1153,14.0346,14.1086,6500.0
2009-02-12 14:00:00,21.02,21.03,20.87,20.87,9800.0,14.1287,14.1354,14.0279,14.0279,9800.0
2009-02-12 14:30:00,20.87,20.87,20.71,20.86,21100.0,14.0279,14.0279,13.9204,14.0212,21100.0
2009-02-12 15:00:00,20.86,20.94,20.75,20.94,16500.0,14.0212,14.075,13.9472,14.075,16500.0
2009-02-12 15:30:00,20.96,21.05,20.84,21.05,33600.0,14.0884,14.1489,14.0077,14.1489,33600.0
2009-02-13 09:30:00,20.92,21.1,20.83,21.03,19200.0,14.1978,14.3199,14.1367,14.2724,19200.0
2009-02-13 10:00:00,20.97,21.07,20.93,21.05,26900.0,14.2317,14.2996,14.2045,14.286,26900.0
2009-02-13 10:30:00,21.01,21.04,20.85,20.93,14400.0,14.2588,14.2792,14.1503,14.2045,14400.0
2009-02-13 11:00:00,20.9,20.91,20.63,20.65,30600.0,14.1842,14.191,14.0009,14.0145,30600.0
2009-02-13 11:30:00,20.64,20.64,20.42,20.49,17900.0,14.0077,14.0077,13.8584,13.9059,17900.0
2009-02-13 12:00:00,20.47,20.57,20.44,20.55,9400.0,13.8924,13.9602,13.872,13.9467,9400.0
2009-02-13 12:30:00,20.56,20.64,20.49,20.51,13200.0,13.9534,14.0077,13.9059,13.9195,13200.0
2009-02-13 13:00:00,20.51,20.7,20.5,20.65,26300.0,13.9195,14.0485,13.9127,14.0145,26300.0
2009-02-13 13:30:00,20.67,21.0,20.64,20.87,13100.0,14.0281,14.2521,14.0077,14.1638,13100.0
2009-02-13 14:00:00,20.91,20.92,20.68,20.68,7000.0,14.191,14.1978,14.0349,14.0349,7000.0
2009-02-13 14:30:00,20.69,20.76,20.62,20.74,4200.0,14.0417,14.0892,13.9942,14.0756,4200.0
2009-02-13 15:00:00,20.72,20.75,20.58,20.69,7400.0,14.062,14.0824,13.967,14.0417,7400.0
2009-02-13 15:30:00,20.7,20.73,20.57,20.64,30400.0,14.0485,14.0688,13.9602,14.0077,30400.0
2009-02-17 09:30:00,20.4,20.62,20.19,20.41,24100.0,13.8449,13.9942,13.7023,13.8516,24100.0
2009-02-17 10:00:00,20.41,20.7,20.41,20.67,21000.0,13.8516,14.0485,13.8516,14.0281,21000.0
2009-02-17 10:30:00,20.71,20.83,20.67,20.73,33700.0,14.0552,14.1367,14.0281,14.0688,33700.0
2009-02-17 11:00:00,20.72,20.89,20.66,20.85,38700.0,14.062,14.1774,14.0213,14.1503,38700.0
2009-02-17 11:30:00,20.85,20.85,20.57,20.69,28900.0,14.1503,14.1503,13.9602,14.0417,28900.0
2009-02-17 12:00:00,20.69,20.78,20.6,20.69,26300.0,14.0417,14.1027,13.9806,14.0417,26300.0
2009-02-17 12:30:00,20.72,20.84,20.72,20.84,29300.0,14.062,14.1435,14.062,14.1435,29300.0
2009-02-17 13:00:00,20.82,20.82,20.6,20.72,13600.0,14.1299,14.1299,13.9806,14.062,13600.0
2009-02-17 13:30:00,20.69,20.85,20.67,20.82,13200.0,14.0417,14.1503,14.0281,14.1299,13200.0
2009-02-17 14:00:00,20.84,20.84,20.65,20.67,35200.0,14.1435,14.1435,14.0145,14.0281,35200.0
2009-02-17 14:30:00,20.67,20.78,20.67,20.71,22400.0,14.0281,14.1027,14.0281,14.0552,22400.0
2009-02-17 15:00:00,20.7,20.78,20.63,20.75,27000.0,14.0485,14.1027,14.0009,14.0824,27000.0
2009-02-17 15:30:00,20.75,21.0,20.7,20.77,119600.0,14.0824,14.2521,14.0485,14.096,119600.0
2009-02-18 09:30:00,20.8,21.09,20.73,20.73,65800.0,14.1163,14.3131,14.0688,14.0688,65800.0
2009-02-18 10:00:00,20.72,20.99,20.7,20.91,24200.0,14.062,14.2453,14.0485,14.191,24200.0
2009-02-18 10:30:00,20.94,20.95,20.8,20.84,7400.0,14.2113,14.2181,14.1163,14.1435,7400.0
2009-02-18 11:00:00,20.86,20.86,20.8,20.83,13800.0,14.157,14.157,14.1163,14.1367,13800.0
2009-02-18 11:30:00,20.82,20.82,20.62,20.68,34800.0,14.1299,14.1299,13.9942,14.0349,34800.0
2009-02-18 12:00:00,20.64,20.74,20.56,20.6,17700.0,14.0077,14.0756,13.9534,13.9806,17700.0
2009-02-18 12:30:00,20.6,20.65,20.51,20.64,15700.0,13.9806,14.0145,13.9195,14.0077,15700.0
2009-02-18 13:00:00,20.64,20.68,20.48,20.5,21300.0,14.0077,14.0349,13.8991,13.9127,21300.0
2009-02-18 13:30:00,20.49,20.51,20.43,20.49,16700.0,13.9059,13.9195,13.8652,13.9059,16700.0
2009-02-18 14:00:00,20.46,20.64,20.38,20.63,17400.0,13.8856,14.0077,13.8313,14.0009,17400.0
2009-02-18 14:30:00,20.59,20.7,20.53,20.65,19000.0,13.9738,14.0485,13.9331,14.0145,19000.0
2009-02-18 15:00:00,20.66,20.66,20.28,20.35,46900.0,14.0213,14.0213,13.7634,13.8109,46900.0
2009-02-18 15:30:00,20.32,20.68,20.32,20.57,36600.0,13.7906,14.0349,13.7906,13.9602,36600.0
2009-02-19 09:30:00,20.57,20.97,20.57,20.97,50600.0,13.9602,14.2317,13.9602,14.2317,50600.0
2009-02-19 10:00:00,20.99,20.99,20.78,20.81,8600.0,14.2453,14.2453,14.1027,14.1231,8600.0
2009-02-19 10:30:00,20.84,20.92,20.76,20.76,15300.0,14.1435,14.1978,14.0892,14.0892,15300.0
2009-02-19 11:00:00,20.8,20.87,20.75,20.81,14100.0,14.1163,14.1638,14.0824,14.1231,14100.0
2009-02-19 11:30:00,20.81,20.84,20.75,20.78,7400.0,14.1231,14.1435,14.0824,14.1027,7400.0
2009-02-19 12:00:00,20.78,20.8,20.75,20.77,7400.0,14.1027,14.1163,14.0824,14.096,7400.0
2009-02-19 12:30:00,20.77,20.78,20.73,20.73,10800.0,14.096,14.1027,14.0688,14.0688,10800.0
2009-02-19 13:00:00,20.71,20.77,20.69,20.76,9200.0,14.0552,14.096,14.0417,14.0892,9200.0
2009-02-19 13:30:00,20.75,20.77,20.72,20.75,5600.0,14.0824,14.096,14.062,14.0824,5600.0
2009-02-19 14:00:00,20.77,20.77,20.65,20.69,15400.0,14.096,14.096,14.0145,14.0417,15400.0
2009-02-19 14:30:00,20.69,20.74,20.53,20.57,35200.0,14.0417,14.0756,13.9331,13.9602,35200.0
2009-02-19 15:00:00,20.59,20.69,20.54,20.64,30800.0,13.9738,14.0417,13.9399,14.0077,30800.0
2009-02-19 15:30:00,20.63,20.85,20.61,20.77,76300.0,14.0009,14.1503,13.9874,14.096,76300.0
2009-02-20 09:30:00,20.51,20.7,20.51,20.67,13200.0,13.9195,14.0485,13.9195,14.0281,13200.0
2009-02-20 10:00:00,20.67,20.88,20.59,20.72,48500.0,14.0281,14.1706,13.9738,14.062,48500.0
2009-02-20 10:30:00,20.72,20.72,20.65,20.66,9200.0,14.062,14.062,14.0145,14.0213,9200.0
2009-02-20 11:00:00,20.65,20.65,20.49,20.51,18200.0,14.0145,14.0145,13.9059,13.9195,18200.0
2009-02-20 11:30:00,20.51,20.55,20.47,20.51,8800.0,13.9195,13.9467,13.8924,13.9195,8800.0
2009-02-20 12:00:00,20.51,20.55,20.39,20.4,6300.0,13.9195,13.9467,13.8381,13.8449,6300.0
2009-02-20 12:30:00,20.4,20.43,20.1,20.1,35600.0,13.8449,13.8652,13.6413,13.6413,35600.0
2009-02-20 13:00:00,20.12,20.15,20.0,20.15,14400.0,13.6548,13.6752,13.5734,13.6752,14400.0
2009-02-20 13:30:00,20.1,20.39,20.08,20.39,13300.0,13.6413,13.8381,13.6277,13.8381,13300.0
2009-02-20 14:00:00,20.38,20.5,20.31,20.47,30600.0,13.8313,13.9127,13.7838,13.8924,30600.0
2009-02-20 14:30:00,20.49,21.09,20.49,21.05,78100.0,13.9059,14.3131,13.9059,14.286,78100.0
2009-02-20 15:00:00,21.05,21.06,20.69,20.69,25500.0,14.286,14.2928,14.0417,14.0417,25500.0
2009-02-20 15:30:00,20.72,20.72,20.6,20.66,32300.0,14.062,14.062,13.9806,14.0213,32300.0
2009-02-23 09:30:00,20.77,20.9,20.34,20.36,46100.0,14.096,14.1842,13.8041,13.8177,46100.0
2009-02-23 10:00:00,20.36,20.39,20.18,20.24,18400.0,13.8177,13.8381,13.6955,13.7363,18400.0
2009-02-23 10:30:00,20.24,20.24,20.15,20.15,12200.0,13.7363,13.7363,13.6752,13.6752,12200.0
2009-02-23 11:00:00,20.15,20.24,20.13,20.24,15200.0,13.6752,13.7363,13.6616,13.7363,15200.0
2009-02-23 11:30:00,20.2,20.28,20.13,20.27,11400.0,13.7091,13.7634,13.6616,13.7566,11400.0
2009-02-23 12:00:00,20.28,20.36,20.2,20.23,19400.0,13.7634,13.8177,13.7091,13.7295,19400.0
2009-02-23 12:30:00,20.21,20.26,20.06,20.08,13300.0,13.7159,13.7498,13.6141,13.6277,13300.0
2009-02-23 13:00:00,20.08,20.11,20.07,20.08,10000.0,13.6277,13.648,13.6209,13.6277,10000.0
2009-02-23 13:30:00,20.08,20.12,20.05,20.09,12500.0,13.6277,13.6548,13.6073,13.6345,12500.0
2009-02-23 14:00:00,20.09,20.31,20.05,20.27,13000.0,13.6345,13.7838,13.6073,13.7566,13000.0
2009-02-23 14:30:00,20.27,20.34,20.07,20.07,16800.0,13.7566,13.8041,13.6209,13.6209,16800.0
2009-02-23 15:00:00,20.05,20.18,19.97,20.0,28400.0,13.6073,13.6955,13.553,13.5734,28400.0
2009-02-23 15:30:00,19.99,20.32,19.99,20.26,72400.0,13.5666,13.7906,13.5666,13.7498,72400.0
2009-02-24 09:30:00,20.22,20.53,20.01,20.34,35900.0,13.7227,13.9331,13.5802,13.8041,35900.0
2009-02-24 10:00:00,20.26,20.35,19.83,19.9,26800.0,13.7498,13.8109,13.458,13.5055,26800.0
2009-02-24 10:30:00,19.87,20.09,19.83,19.96,19600.0,13.4852,13.6345,13.458,13.5462,19600.0
2009-02-24 11:00:00,19.96,19.96,19.57,19.58,42200.0,13.5462,13.5462,13.2816,13.2883,42200.0
2009-02-24 11:30:00,19.57,19.6,19.33,19.6,25600.0,13.2816,13.3019,13.1187,13.3019,25600.0
2009-02-24 12:00:00,19.57,19.61,19.48,19.54,10500.0,13.2816,13.3087,13.2205,13.2612,10500.0
2009-02-24 12:30:00,19.56,19.61,19.46,19.46,25700.0,13.2748,13.3087,13.2069,13.2069,25700.0
2009-02-24 13:00:00,19.46,19.52,19.35,19.48,21600.0,13.2069,13.2476,13.1323,13.2205,21600.0
2009-02-24 13:30:00,19.48,19.73,19.44,19.71,38200.0,13.2205,13.3901,13.1933,13.3766,38200.0
2009-02-24 14:00:00,19.71,19.78,19.55,19.56,19600.0,13.3766,13.4241,13.268,13.2748,19600.0
2009-02-24 14:30:00,19.58,19.62,19.36,19.46,35000.0,13.2883,13.3155,13.139,13.2069,35000.0
2009-02-24 15:00:00,19.42,19.56,19.35,19.55,50700.0,13.1798,13.2748,13.1323,13.268,50700.0
2009-02-24 15:30:00,19.55,19.78,19.52,19.75,58100.0,13.268,13.4241,13.2476,13.4037,58100.0
2009-02-25 09:30:00,19.69,19.83,19.59,19.75,59400.0,13.363,13.458,13.2951,13.4037,59400.0
2009-02-25 10:00:00,19.76,19.76,19.55,19.74,33600.0,13.4105,13.4105,13.268,13.3969,33600.0
2009-02-25 10:30:00,19.74,19.75,19.5,19.51,25800.0,13.3969,13.4037,13.2341,13.2408,25800.0
2009-02-25 11:00:00,19.54,19.64,19.54,19.59,27500.0,13.2612,13.3291,13.2612,13.2951,27500.0
2009-02-25 11:30:00,19.59,19.65,19.49,19.53,35100.0,13.2951,13.3359,13.2273,13.2544,35100.0
2009-02-25 12:00:00,19.49,19.52,19.19,19.19,20800.0,13.2273,13.2476,13.0237,13.0237,20800.0
2009-02-25 12:30:00,19.19,19.26,19.13,19.26,31600.0,13.0237,13.0712,12.9829,13.0712,31600.0
2009-02-25 13:00:00,19.26,19.27,19.18,19.22,29000.0,13.0712,13.078,13.0169,13.044,29000.0
2009-02-25 13:30:00,19.22,19.39,19.22,19.36,33900.0,13.044,13.1594,13.044,13.139,33900.0
2009-02-25 14:00:00,19.36,19.36,19.18,19.23,43400.0,13.139,13.139,13.0169,13.0508,43400.0
2009-02-25 14:30:00,19.25,19.31,19.17,19.19,42900.0,13.0644,13.1051,13.0101,13.0237,42900.0
2009-02-25 15:00:00,19.18,19.35,19.18,19.31,113800.0,13.0169,13.1323,13.0169,13.1051,113800.0
2009-02-25 15:30:00,19.31,19.39,19.16,19.18,125800.0,13.1051,13.1594,13.0033,13.0169,125800.0
2009-02-26 09:30:00,19.06,19.32,18.5,18.52,88100.0,12.9354,13.1119,12.5554,12.569,88100.0
2009-02-26 10:00:00,18.52,18.61,18.14,18.57,152700.0,12.569,12.63,12.3111,12.6029,152700.0
2009-02-26 10:30:00,18.57,18.72,18.47,18.67,27100.0,12.6029,12.7047,12.535,12.6708,27100.0
2009-02-26 11:00:00,18.66,18.82,18.55,18.8,16300.0,12.664,12.7726,12.5893,12.759,16300.0
2009-02-26 11:30:00,18.8,18.85,18.73,18.75,11100.0,12.759,12.7929,12.7115,12.7251,11100.0
2009-02-26 12:00:00,18.8,18.8,18.7,18.74,18300.0,12.759,12.759,12.6911,12.7183,18300.0
2009-02-26 12:30:00,18.75,18.82,18.73,18.79,27900.0,12.7251,12.7726,12.7115,12.7522,27900.0
2009-02-26 13:00:00,18.79,18.81,18.75,18.79,24000.0,12.7522,12.7658,12.7251,12.7522,24000.0
2009-02-26 13:30:00,18.77,18.82,18.74,18.79,13800.0,12.7386,12.7726,12.7183,12.7522,13800.0
2009-02-26 14:00:00,18.75,18.79,18.74,18.75,24100.0,12.7251,12.7522,12.7183,12.7251,24100.0
2009-02-26 14:30:00,18.75,18.82,18.66,18.7,26900.0,12.7251,12.7726,12.664,12.6911,26900.0
2009-02-26 15:00:00,18.71,18.75,18.47,18.51,60900.0,12.6979,12.7251,12.535,12.5622,60900.0
2009-02-26 15:30:00,18.5,18.62,18.44,18.5,92100.0,12.5554,12.6368,12.5147,12.5554,92100.0
2009-02-27 09:30:00,18.44,18.5,17.97,18.28,46900.0,12.5147,12.5554,12.1957,12.4061,46900.0
2009-02-27 10:00:00,18.3,18.38,18.21,18.29,24000.0,12.4196,12.4739,12.3586,12.4129,24000.0
2009-02-27 10:30:00,18.26,18.3,18.14,18.14,17800.0,12.3925,12.4196,12.3111,12.3111,17800.0
2009-02-27 11:00:00,18.16,18.17,18.1,18.15,14700.0,12.3246,12.3314,12.2839,12.3178,14700.0
2009-02-27 11:30:00,18.15,18.25,18.11,18.24,11000.0,12.3178,12.3857,12.2907,12.3789,11000.0
2009-02-27 12:00:00,18.23,18.35,18.23,18.3,8300.0,12.3721,12.4536,12.3721,12.4196,8300.0
2009-02-27 12:30:00,18.31,18.38,18.26,18.38,9300.0,12.4264,12.4739,12.3925,12.4739,9300.0
2009-02-27 13:00:00,18.4,18.61,18.4,18.61,34400.0,12.4875,12.63,12.4875,12.63,34400.0
2009-02-27 13:30:00,18.6,18.75,18.55,18.75,31100.0,12.6232,12.7251,12.5893,12.7251,31100.0
2009-02-27 14:00:00,18.72,18.79,18.6,18.72,34400.0,12.7047,12.7522,12.6232,12.7047,34400.0
2009-02-27 14:30:00,18.69,18.88,18.66,18.87,19600.0,12.6843,12.8133,12.664,12.8065,19600.0
2009-02-27 15:00:00,18.87,18.87,18.53,18.59,23200.0,12.8065,12.8065,12.5757,12.6165,23200.0
2009-02-27 15:30:00,18.53,18.6,18.47,18.53,56000.0,12.5757,12.6232,12.535,12.5757,56000.0
2009-03-02 09:30:00,18.39,18.62,18.35,18.45,23600.0,12.4807,12.6368,12.4536,12.5214,23600.0
2009-03-02 10:00:00,18.46,18.51,18.22,18.25,71000.0,12.5282,12.5622,12.3654,12.3857,71000.0
2009-03-02 10:30:00,18.21,18.3,18.16,18.3,16000.0,12.3586,12.4196,12.3246,12.4196,16000.0
2009-03-02 11:00:00,18.27,18.4,18.27,18.27,10100.0,12.3993,12.4875,12.3993,12.3993,10100.0
2009-03-02 11:30:00,18.25,18.33,18.17,18.23,19400.0,12.3857,12.44,12.3314,12.3721,19400.0
2009-03-02 12:00:00,18.23,18.24,18.15,18.18,7400.0,12.3721,12.3789,12.3178,12.3382,7400.0
2009-03-02 12:30:00,18.17,18.31,18.17,18.26,13700.0,12.3314,12.4264,12.3314,12.3925,13700.0
2009-03-02 13:00:00,18.25,18.32,18.23,18.25,15100.0,12.3857,12.4332,12.3721,12.3857,15100.0
2009-03-02 13:30:00,18.23,18.41,18.22,18.41,9700.0,12.3721,12.4943,12.3654,12.4943,9700.0
2009-03-02 14:00:00,18.39,18.49,18.38,18.47,13300.0,12.4807,12.5486,12.4739,12.535,13300.0
2009-03-02 14:30:00,18.47,18.54,18.19,18.26,30700.0,12.535,12.5825,12.345,12.3925,30700.0
2009-03-02 15:00:00,18.27,18.28,17.88,17.93,72000.0,12.3993,12.4061,12.1346,12.1685,72000.0
2009-03-02 15:30:00,17.93,17.96,17.66,17.79,134000.0,12.1685,12.1889,11.9853,12.0735,134000.0
2009-03-03 09:30:00,17.95,17.95,17.72,17.91,74300.0,12.1821,12.1821,12.026,12.155,74300.0
2009-03-03 10:00:00,17.91,18.0,17.8,17.96,42100.0,12.155,12.216,12.0803,12.1889,42100.0
2009-03-03 10:30:00,17.97,17.97,17.88,17.95,22500.0,12.1957,12.1957,12.1346,12.1821,22500.0
2009-03-03 11:00:00,17.93,17.96,17.8,17.82,62200.0,12.1685,12.1889,12.0803,12.0939,62200.0
2009-03-03 11:30:00,17.82,17.94,17.68,17.71,53900.0,12.0939,12.1753,11.9989,12.0192,53900.0
2009-03-03 12:00:00,17.68,17.7,17.2,17.31,98400.0,11.9989,12.0124,11.6731,11.7478,98400.0
2009-03-03 12:30:00,17.31,17.44,16.95,17.27,135700.0,11.7478,11.836,11.5034,11.7206,135700.0
2009-03-03 13:00:00,17.27,17.27,17.13,17.13,69600.0,11.7206,11.7206,11.6256,11.6256,69600.0
2009-03-03 13:30:00,17.14,17.22,17.07,17.11,33100.0,11.6324,11.6867,11.5849,11.612,33100.0
2009-03-03 14:00:00,17.11,17.28,17.08,17.19,64000.0,11.612,11.7274,11.5917,11.6663,64000.0
2009-03-03 14:30:00,17.19,17.25,16.66,16.66,163100.0,11.6663,11.707,11.3066,11.3066,163100.0
2009-03-03 15:00:00,16.63,16.67,16.36,16.58,202700.0,11.2863,11.3134,11.103,11.2523,202700.0
2009-03-03 15:30:00,16.59,16.92,16.59,16.83,227100.0,11.2591,11.4831,11.2591,11.422,227100.0
2009-03-04 09:30:00,17.02,17.41,16.91,16.97,67100.0,11.551,11.8156,11.4763,11.517,67100.0
2009-03-04 10:00:00,16.99,17.0,16.74,16.83,31100.0,11.5306,11.5374,11.3609,11.422,31100.0
2009-03-04 10:30:00,16.84,16.98,16.79,16.96,32400.0,11.4288,11.5238,11.3949,11.5102,32400.0
2009-03-04 11:00:00,16.96,17.12,16.95,17.11,25400.0,11.5102,11.6188,11.5034,11.612,25400.0
2009-03-04 11:30:00,17.1,17.3,17.1,17.3,25300.0,11.6052,11.741,11.6052,11.741,25300.0
2009-03-04 12:00:00,17.31,17.35,17.23,17.31,19800.0,11.7478,11.7749,11.6935,11.7478,19800.0
2009-03-04 12:30:00,17.31,17.32,17.26,17.31,13800.0,11.7478,11.7546,11.7138,11.7478,13800.0
2009-03-04 13:00:00,17.27,17.3,17.26,17.28,12200.0,11.7206,11.741,11.7138,11.7274,12200.0
2009-03-04 13:30:00,17.3,17.31,17.26,17.29,19700.0,11.741,11.7478,11.7138,11.7342,19700.0
2009-03-04 14:00:00,17.28,17.33,17.26,17.32,24100.0,11.7274,11.7613,11.7138,11.7546,24100.0
2009-03-04 14:30:00,17.32,17.41,17.31,17.39,14200.0,11.7546,11.8156,11.7478,11.8021,14200.0
2009-03-04 15:00:00,17.4,17.45,17.36,17.37,35400.0,11.8088,11.8428,11.7817,11.7885,35400.0
2009-03-04 15:30:00,17.39,17.41,17.14,17.18,84000.0,11.8021,11.8156,11.6324,11.6595,84000.0
2009-03-05 09:30:00,16.89,17.19,16.89,17.01,32700.0,11.4627,11.6663,11.4627,11.5442,32700.0
2009-03-05 10:00:00,17.01,17.04,16.98,17.01,33100.0,11.5442,11.5645,11.5238,11.5442,33100.0
2009-03-05 10:30:00,17.01,17.09,17.01,17.02,20900.0,11.5442,11.5985,11.5442,11.551,20900.0
2009-03-05 11:00:00,17.02,17.02,16.88,16.89,51200.0,11.551,11.551,11.4559,11.4627,51200.0
2009-03-05 11:30:00,16.9,16.93,16.89,16.9,35800.0,11.4695,11.4899,11.4627,11.4695,35800.0
2009-03-05 12:00:00,16.92,16.93,16.76,16.82,48500.0,11.4831,11.4899,11.3745,11.4152,48500.0
2009-03-05 12:30:00,16.82,16.84,16.79,16.81,15300.0,11.4152,11.4288,11.3949,11.4084,15300.0
2009-03-05 13:00:00,16.79,17.04,16.79,16.91,12800.0,11.3949,11.5645,11.3949,11.4763,12800.0
2009-03-05 13:30:00,16.91,16.97,16.83,16.95,23800.0,11.4763,11.517,11.422,11.5034,23800.0
2009-03-05 14:00:00,16.94,16.95,16.9,16.92,11000.0,11.4967,11.5034,11.4695,11.4831,11000.0
2009-03-05 14:30:00,16.93,16.97,16.9,16.92,15300.0,11.4899,11.517,11.4695,11.4831,15300.0
2009-03-05 15:00:00,16.92,17.01,16.89,16.93,36000.0,11.4831,11.5442,11.4627,11.4899,36000.0
2009-03-05 15:30:00,16.91,16.97,16.87,16.94,46200.0,11.4763,11.517,11.4492,11.4967,46200.0
2009-03-06 09:30:00,17.19,17.53,17.13,17.34,43800.0,11.6663,11.8971,11.6256,11.7681,43800.0
2009-03-06 10:00:00,17.3,17.45,17.27,17.4,27800.0,11.741,11.8428,11.7206,11.8088,27800.0
2009-03-06 10:30:00,17.38,17.4,17.08,17.12,30500.0,11.7953,11.8088,11.5917,11.6188,30500.0
2009-03-06 11:00:00,17.11,17.39,17.1,17.23,24000.0,11.612,11.8021,11.6052,11.6935,24000.0
2009-03-06 11:30:00,17.23,17.24,17.11,17.11,15000.0,11.6935,11.7003,11.612,11.612,15000.0
2009-03-06 12:00:00,17.09,17.16,16.95,16.95,29400.0,11.5985,11.646,11.5034,11.5034,29400.0
2009-03-06 12:30:00,16.95,16.95,16.68,16.68,33400.0,11.5034,11.5034,11.3202,11.3202,33400.0
2009-03-06 13:00:00,16.68,16.68,16.59,16.61,26100.0,11.3202,11.3202,11.2591,11.2727,26100.0
2009-03-06 13:30:00,16.6,16.67,16.59,16.6,23000.0,11.2659,11.3134,11.2591,11.2659,23000.0
2009-03-06 14:00:00,16.59,16.89,16.59,16.75,69000.0,11.2591,11.4627,11.2591,11.3677,69000.0
2009-03-06 14:30:00,16.76,16.79,16.65,16.66,39200.0,11.3745,11.3949,11.2998,11.3066,39200.0
2009-03-06 15:00:00,16.68,16.69,16.55,16.65,37600.0,11.3202,11.327,11.232,11.2998,37600.0
2009-03-06 15:30:00,16.65,16.81,16.61,16.79,72400.0,11.2998,11.4084,11.2727,11.3949,72400.0
2009-03-09 09:30:00,16.63,17.25,16.63,16.89,62300.0,11.2863,11.707,11.2863,11.4627,62300.0
2009-03-09 10:00:00,16.9,16.9,16.61,16.64,67300.0,11.4695,11.4695,11.2727,11.2931,67300.0
2009-03-09 10:30:00,16.63,16.71,16.51,16.68,27900.0,11.2863,11.3406,11.2048,11.3202,27900.0
2009-03-09 11:00:00,16.68,16.72,16.48,16.54,45800.0,11.3202,11.3474,11.1845,11.2252,45800.0
2009-03-09 11:30:00,16.56,16.57,16.22,16.35,44600.0,11.2388,11.2456,11.008,11.0962,44600.0
2009-03-09 12:00:00,16.34,16.49,16.24,16.41,15800.0,11.0895,11.1913,11.0216,11.137,15800.0
2009-03-09 12:30:00,16.35,16.54,16.3,16.51,58600.0,11.0962,11.2252,11.0623,11.2048,58600.0
2009-03-09 13:00:00,16.45,16.59,16.41,16.58,14400.0,11.1641,11.2591,11.137,11.2523,14400.0
2009-03-09 13:30:00,16.55,16.75,16.55,16.69,12500.0,11.232,11.3677,11.232,11.327,12500.0
2009-03-09 14:00:00,16.71,16.81,16.64,16.71,31900.0,11.3406,11.4084,11.2931,11.3406,31900.0
2009-03-09 14:30:00,16.76,16.79,16.63,16.64,44200.0,11.3745,11.3949,11.2863,11.2931,44200.0
2009-03-09 15:00:00,16.65,16.74,16.49,16.63,61200.0,11.2998,11.3609,11.1913,11.2863,61200.0
2009-03-09 15:30:00,16.61,16.75,16.57,16.7,51600.0,11.2727,11.3677,11.2456,11.3338,51600.0
2009-03-10 09:30:00,16.88,17.0,16.76,16.76,25100.0,11.4559,11.5374,11.3745,11.3745,25100.0
2009-03-10 10:00:00,16.77,17.04,16.68,16.78,53200.0,11.3813,11.5645,11.3202,11.3881,53200.0
2009-03-10 10:30:00,16.78,16.8,16.63,16.75,29000.0,11.3881,11.4016,11.2863,11.3677,29000.0
2009-03-10 11:00:00,16.76,16.97,16.75,16.97,21300.0,11.3745,11.517,11.3677,11.517,21300.0
2009-03-10 11:30:00,16.97,16.98,16.72,16.76,24400.0,11.517,11.5238,11.3474,11.3745,24400.0
2009-03-10 12:00:00,16.78,16.93,16.77,16.89,17000.0,11.3881,11.4899,11.3813,11.4627,17000.0
2009-03-10 12:30:00,16.89,16.89,16.7,16.71,31800.0,11.4627,11.4627,11.3338,11.3406,31800.0
2009-03-10 13:00:00,16.7,16.7,16.43,16.49,56300.0,11.3338,11.3338,11.1505,11.1913,56300.0
2009-03-10 13:30:00,16.48,16.75,16.47,16.52,21900.0,11.1845,11.3677,11.1777,11.2116,21900.0
2009-03-10 14:00:00,16.52,16.59,16.51,16.58,33700.0,11.2116,11.2591,11.2048,11.2523,33700.0
2009-03-10 14:30:00,16.58,16.59,16.37,16.39,26700.0,11.2523,11.2591,11.1098,11.1234,26700.0
2009-03-10 15:00:00,16.38,16.47,16.34,16.43,44300.0,11.1166,11.1777,11.0895,11.1505,44300.0
2009-03-10 15:30:00,16.44,16.54,16.41,16.5,59000.0,11.1573,11.2252,11.137,11.198,59000.0
2009-03-11 09:30:00,16.69,16.92,16.58,16.84,21600.0,11.327,11.4831,11.2523,11.4288,21600.0
2009-03-11 10:00:00,16.85,16.91,16.64,16.72,46900.0,11.4356,11.4763,11.2931,11.3474,46900.0
2009-03-11 10:30:00,16.72,16.78,16.69,16.73,7600.0,11.3474,11.3881,11.327,11.3541,7600.0
2009-03-11 11:00:00,16.72,16.79,16.64,16.65,10000.0,11.3474,11.3949,11.2931,11.2998,10000.0
2009-03-11 11:30:00,16.66,16.85,16.66,16.84,10900.0,11.3066,11.4356,11.3066,11.4288,10900.0
2009-03-11 12:00:00,16.83,16.84,16.64,16.64,9600.0,11.422,11.4288,11.2931,11.2931,9600.0
2009-03-11 12:30:00,16.65,16.66,16.53,16.53,11100.0,11.2998,11.3066,11.2184,11.2184,11100.0
2009-03-11 13:00:00,16.53,16.63,16.53,16.57,9900.0,11.2184,11.2863,11.2184,11.2456,9900.0
2009-03-11 13:30:00,16.57,16.68,16.56,16.6,10500.0,11.2456,11.3202,11.2388,11.2659,10500.0
2009-03-11 14:00:00,16.6,16.64,16.51,16.57,21000.0,11.2659,11.2931,11.2048,11.2456,21000.0
2009-03-11 14:30:00,16.57,16.76,16.57,16.76,15800.0,11.2456,11.3745,11.2456,11.3745,15800.0
2009-03-11 15:00:00,16.77,16.79,16.75,16.76,14700.0,11.3813,11.3949,11.3677,11.3745,14700.0
2009-03-11 15:30:00,16.76,16.81,16.67,16.71,33500.0,11.3745,11.4084,11.3134,11.3406,33500.0
2009-03-12 09:30:00,16.77,16.77,16.42,16.42,20100.0,11.3813,11.3813,11.1438,11.1438,20100.0
2009-03-12 10:00:00,16.42,16.77,16.42,16.72,37200.0,11.1438,11.3813,11.1438,11.3474,37200.0
2009-03-12 10:30:00,16.77,16.94,16.62,16.9,27500.0,11.3813,11.4967,11.2795,11.4695,27500.0
2009-03-12 11:00:00,16.9,16.9,16.7,16.73,20200.0,11.4695,11.4695,11.3338,11.3541,20200.0
2009-03-12 11:30:00,16.73,16.75,16.64,16.65,7300.0,11.3541,11.3677,11.2931,11.2998,7300.0
2009-03-12 12:00:00,16.63,16.63,16.49,16.56,9900.0,11.2863,11.2863,11.1913,11.2388,9900.0
2009-03-12 12:30:00,16.57,16.7,16.53,16.7,13900.0,11.2456,11.3338,11.2184,11.3338,13900.0
2009-03-12 13:00:00,16.72,16.72,16.5,16.52,8300.0,11.3474,11.3474,11.198,11.2116,8300.0
2009-03-12 13:30:00,16.52,16.64,16.52,16.63,5500.0,11.2116,11.2931,11.2116,11.2863,5500.0
2009-03-12 14:00:00,16.63,16.79,16.57,16.73,33600.0,11.2863,11.3949,11.2456,11.3541,33600.0
2009-03-12 14:30:00,16.73,16.99,16.72,16.85,25300.0,11.3541,11.5306,11.3474,11.4356,25300.0
2009-03-12 15:00:00,16.85,16.91,16.72,16.72,24900.0,11.4356,11.4763,11.3474,11.3474,24900.0
2009-03-12 15:30:00,16.72,16.75,16.54,16.66,59400.0,11.3474,11.3677,11.2252,11.3066,59400.0
2009-03-13 09:30:00,16.79,17.15,16.79,16.99,21800.0,11.3949,11.6392,11.3949,11.5306,21800.0
2009-03-13 10:00:00,17.03,17.23,16.88,16.88,15400.0,11.5577,11.6935,11.4559,11.4559,15400.0
2009-03-13 10:30:00,16.88,16.97,16.86,16.9,8400.0,11.4559,11.517,11.4424,11.4695,8400.0
2009-03-13 11:00:00,16.94,17.04,16.93,17.04,12000.0,11.4967,11.5645,11.4899,11.5645,12000.0
2009-03-13 11:30:00,17.02,17.02,16.96,16.96,16900.0,11.551,11.551,11.5102,11.5102,16900.0
2009-03-13 12:00:00,16.96,17.15,16.95,17.15,21200.0,11.5102,11.6392,11.5034,11.6392,21200.0
2009-03-13 12:30:00,17.12,17.3,17.11,17.3,40200.0,11.6188,11.741,11.612,11.741,40200.0
2009-03-13 13:00:00,17.3,17.32,17.14,17.2,7000.0,11.741,11.7546,11.6324,11.6731,7000.0
2009-03-13 13:30:00,17.2,17.53,17.2,17.53,27300.0,11.6731,11.8971,11.6731,11.8971,27300.0
2009-03-13 14:00:00,17.52,17.97,17.5,17.95,113600.0,11.8903,12.1957,11.8767,12.1821,113600.0
2009-03-13 14:30:00,17.92,18.33,17.92,18.28,84700.0,12.1618,12.44,12.1618,12.4061,84700.0
2009-03-13 15:00:00,18.28,18.35,18.11,18.35,73600.0,12.4061,12.4536,12.2907,12.4536,73600.0
2009-03-13 15:30:00,18.34,18.34,18.09,18.16,87800.0,12.4468,12.4468,12.2771,12.3246,87800.0
2009-03-16 09:30:00,18.32,18.61,18.19,18.53,41300.0,12.4332,12.63,12.345,12.5757,41300.0
2009-03-16 10:00:00,18.56,18.58,18.26,18.34,16900.0,12.5961,12.6097,12.3925,12.4468,16900.0
2009-03-16 10:30:00,18.34,18.47,18.33,18.41,23200.0,12.4468,12.535,12.44,12.4943,23200.0
2009-03-16 11:00:00,18.45,18.72,18.41,18.68,25200.0,12.5214,12.7047,12.4943,12.6775,25200.0
2009-03-16 11:30:00,18.69,18.72,18.48,18.48,12500.0,12.6843,12.7047,12.5418,12.5418,12500.0
2009-03-16 12:00:00,18.5,18.73,18.49,18.71,20900.0,12.5554,12.7115,12.5486,12.6979,20900.0
2009-03-16 12:30:00,18.7,18.95,18.67,18.9,51400.0,12.6911,12.8608,12.6708,12.8269,51400.0
2009-03-16 13:00:00,18.89,18.9,18.75,18.83,29400.0,12.8201,12.8269,12.7251,12.7793,29400.0
2009-03-16 13:30:00,18.82,19.37,18.8,19.27,95200.0,12.7726,13.1458,12.759,13.078,95200.0
2009-03-16 14:00:00,19.27,19.47,19.26,19.44,122400.0,13.078,13.2137,13.0712,13.1933,122400.0
2009-03-16 14:30:00,19.44,19.5,19.36,19.4,88400.0,13.1933,13.2341,13.139,13.1662,88400.0
2009-03-16 15:00:00,19.39,19.4,19.12,19.24,61900.0,13.1594,13.1662,12.9762,13.0576,61900.0
2009-03-16 15:30:00,19.23,19.32,18.92,18.98,99300.0,13.0508,13.1119,12.8404,12.8811,99300.0
2009-03-17 09:30:00,19.09,19.09,18.58,18.59,18800.0,12.9558,12.9558,12.6097,12.6165,18800.0
2009-03-17 10:00:00,18.62,18.75,18.34,18.55,27300.0,12.6368,12.7251,12.4468,12.5893,27300.0
2009-03-17 10:30:00,18.52,18.84,18.52,18.84,18600.0,12.569,12.7861,12.569,12.7861,18600.0
2009-03-17 11:00:00,18.85,18.86,18.67,18.7,40600.0,12.7929,12.7997,12.6708,12.6911,40600.0
2009-03-17 11:30:00,18.66,18.69,18.6,18.68,11300.0,12.664,12.6843,12.6232,12.6775,11300.0
2009-03-17 12:00:00,18.68,18.68,18.54,18.57,14900.0,12.6775,12.6775,12.5825,12.6029,14900.0
2009-03-17 12:30:00,18.59,18.6,18.4,18.4,15900.0,12.6165,12.6232,12.4875,12.4875,15900.0
2009-03-17 13:00:00,18.4,18.43,18.33,18.33,23700.0,12.4875,12.5079,12.44,12.44,23700.0
2009-03-17 13:30:00,18.34,18.37,18.15,18.15,18100.0,12.4468,12.4672,12.3178,12.3178,18100.0
2009-03-17 14:00:00,18.15,18.2,18.05,18.05,32100.0,12.3178,12.3518,12.25,12.25,32100.0
2009-03-17 14:30:00,18.05,18.12,18.01,18.05,15700.0,12.25,12.2975,12.2228,12.25,15700.0
2009-03-17 15:00:00,18.05,18.19,18.04,18.15,31300.0,12.25,12.345,12.2432,12.3178,31300.0
2009-03-17 15:30:00,18.14,18.2,18.1,18.15,59700.0,12.3111,12.3518,12.2839,12.3178,59700.0
2009-03-18 09:30:00,18.12,18.13,17.53,17.57,36800.0,12.2975,12.3043,11.8971,11.9242,36800.0
2009-03-18 10:00:00,17.58,17.7,17.52,17.65,46000.0,11.931,12.0124,11.8903,11.9785,46000.0
2009-03-18 10:30:00,17.64,17.76,17.59,17.7,27900.0,11.9717,12.0532,11.9378,12.0124,27900.0
2009-03-18 11:00:00,17.69,17.72,17.68,17.69,21800.0,12.0057,12.026,11.9989,12.0057,21800.0
2009-03-18 11:30:00,17.7,17.8,17.68,17.7,29600.0,12.0124,12.0803,11.9989,12.0124,29600.0
2009-03-18 12:00:00,17.72,17.77,17.67,17.75,25000.0,12.026,12.06,11.9921,12.0464,25000.0
2009-03-18 12:30:00,17.75,17.76,17.66,17.75,20500.0,12.0464,12.0532,11.9853,12.0464,20500.0
2009-03-18 13:00:00,17.75,17.83,17.75,17.77,15000.0,12.0464,12.1007,12.0464,12.06,15000.0
2009-03-18 13:30:00,17.77,17.8,17.74,17.79,15600.0,12.06,12.0803,12.0396,12.0735,15600.0
2009-03-18 14:00:00,17.79,18.08,17.75,18.03,34300.0,12.0735,12.2703,12.0464,12.2364,34300.0
2009-03-18 14:30:00,18.04,18.37,17.99,18.34,56400.0,12.2432,12.4672,12.2093,12.4468,56400.0
2009-03-18 15:00:00,18.36,18.7,18.33,18.7,55800.0,12.4604,12.6911,12.44,12.6911,55800.0
2009-03-18 15:30:00,18.7,18.88,18.53,18.59,109800.0,12.6911,12.8133,12.5757,12.6165,109800.0
2009-03-19 09:30:00,18.91,19.03,18.52,18.66,34800.0,12.8336,12.9151,12.569,12.664,34800.0
2009-03-19 10:00:00,18.65,18.88,18.61,18.63,19400.0,12.6572,12.8133,12.63,12.6436,19400.0
2009-03-19 10:30:00,18.63,18.87,18.61,18.68,18600.0,12.6436,12.8065,12.63,12.6775,18600.0
2009-03-19 11:00:00,18.71,18.75,18.37,18.37,21600.0,12.6979,12.7251,12.4672,12.4672,21600.0
2009-03-19 11:30:00,18.33,18.35,18.07,18.23,28700.0,12.44,12.4536,12.2636,12.3721,28700.0
2009-03-19 12:00:00,18.23,18.23,18.08,18.19,34100.0,12.3721,12.3721,12.2703,12.345,34100.0
2009-03-19 12:30:00,18.2,18.28,18.08,18.17,35900.0,12.3518,12.4061,12.2703,12.3314,35900.0
2009-03-19 13:00:00,18.16,18.28,17.99,18.01,39700.0,12.3246,12.4061,12.2093,12.2228,39700.0
2009-03-19 13:30:00,18.0,18.11,17.9,18.02,29900.0,12.216,12.2907,12.1482,12.2296,29900.0
2009-03-19 14:00:00,18.02,18.05,17.87,18.01,49100.0,12.2296,12.25,12.1278,12.2228,49100.0
2009-03-19 14:30:00,18.02,18.27,18.02,18.05,36300.0,12.2296,12.3993,12.2296,12.25,36300.0
2009-03-19 15:00:00,18.09,18.35,18.09,18.27,34800.0,12.2771,12.4536,12.2771,12.3993,34800.0
2009-03-19 15:30:00,18.28,18.36,18.21,18.3,42700.0,12.4061,12.4604,12.3586,12.4196,42700.0
2009-03-20 09:30:00,18.49,18.49,18.11,18.12,44000.0,12.5486,12.5486,12.2907,12.2975,44000.0
2009-03-20 10:00:00,18.18,18.36,18.15,18.36,14400.0,12.3382,12.4604,12.3178,12.4604,14400.0
2009-03-20 10:30:00,18.38,18.55,18.36,18.55,14300.0,12.4739,12.5893,12.4604,12.5893,14300.0
2009-03-20 11:00:00,18.54,18.62,18.48,18.62,23200.0,12.5825,12.6368,12.5418,12.6368,23200.0
2009-03-20 11:30:00,18.61,18.8,18.61,18.63,32900.0,12.63,12.759,12.63,12.6436,32900.0
2009-03-20 12:00:00,18.62,18.63,18.44,18.45,14700.0,12.6368,12.6436,12.5147,12.5214,14700.0
2009-03-20 12:30:00,18.44,18.46,18.36,18.37,17800.0,12.5147,12.5282,12.4604,12.4672,17800.0
2009-03-20 13:00:00,18.37,18.42,18.36,18.4,12400.0,12.4672,12.5011,12.4604,12.4875,12400.0
2009-03-20 13:30:00,18.4,18.42,18.36,18.4,16700.0,12.4875,12.5011,12.4604,12.4875,16700.0
2009-03-20 14:00:00,18.4,18.45,18.4,18.45,19400.0,12.4875,12.5214,12.4875,12.5214,19400.0
2009-03-20 14:30:00,18.44,18.47,18.37,18.47,22400.0,12.5147,12.535,12.4672,12.535,22400.0
2009-03-20 15:00:00,18.48,18.52,18.4,18.46,33300.0,12.5418,12.569,12.4875,12.5282,33300.0
2009-03-20 15:30:00,18.46,18.48,18.29,18.31,49800.0,12.5282,12.5418,12.4129,12.4264,49800.0
2009-03-23 09:30:00,18.65,18.65,18.0,18.03,36100.0,12.6572,12.6572,12.216,12.2364,36100.0
2009-03-23 10:00:00,18.05,18.1,17.93,18.06,20500.0,12.25,12.2839,12.1685,12.2568,20500.0
2009-03-23 10:30:00,18.05,18.2,18.01,18.1,20500.0,12.25,12.3518,12.2228,12.2839,20500.0
2009-03-23 11:00:00,18.1,18.14,18.0,18.06,18200.0,12.2839,12.3111,12.216,12.2568,18200.0
2009-03-23 11:30:00,18.08,18.13,17.94,18.13,26400.0,12.2703,12.3043,12.1753,12.3043,26400.0
2009-03-23 12:00:00,18.11,18.29,18.09,18.24,16900.0,12.2907,12.4129,12.2771,12.3789,16900.0
2009-03-23 12:30:00,18.24,18.32,18.18,18.27,23700.0,12.3789,12.4332,12.3382,12.3993,23700.0
2009-03-23 13:00:00,18.22,18.37,18.18,18.19,21100.0,12.3654,12.4672,12.3382,12.345,21100.0
2009-03-23 13:30:00,18.2,18.25,18.09,18.09,11200.0,12.3518,12.3857,12.2771,12.2771,11200.0
2009-03-23 14:00:00,18.06,18.06,17.93,17.95,14800.0,12.2568,12.2568,12.1685,12.1821,14800.0
2009-03-23 14:30:00,17.97,18.13,17.97,18.09,16400.0,12.1957,12.3043,12.1957,12.2771,16400.0
2009-03-23 15:00:00,18.1,18.11,17.95,18.02,48600.0,12.2839,12.2907,12.1821,12.2296,48600.0
2009-03-23 15:30:00,18.02,18.28,18.0,18.05,118100.0,12.2296,12.4061,12.216,12.25,118100.0
2009-03-24 09:30:00,18.06,18.39,17.95,18.18,41600.0,12.2568,12.4807,12.1821,12.3382,41600.0
2009-03-24 10:00:00,18.19,18.7,18.19,18.69,86500.0,12.345,12.6911,12.345,12.6843,86500.0
2009-03-24 10:30:00,18.71,18.84,18.53,18.71,45300.0,12.6979,12.7861,12.5757,12.6979,45300.0
2009-03-24 11:00:00,18.74,18.8,18.62,18.64,15000.0,12.7183,12.759,12.6368,12.6504,15000.0
2009-03-24 11:30:00,18.66,18.66,18.56,18.58,7900.0,12.664,12.664,12.5961,12.6097,7900.0
2009-03-24 12:00:00,18.58,18.65,18.54,18.6,5100.0,12.6097,12.6572,12.5825,12.6232,5100.0
2009-03-24 12:30:00,18.6,18.62,18.51,18.6,9200.0,12.6232,12.6368,12.5622,12.6232,9200.0
2009-03-24 13:00:00,18.59,18.62,18.56,18.59,9000.0,12.6165,12.6368,12.5961,12.6165,9000.0
2009-03-24 13:30:00,18.59,18.59,18.48,18.5,8100.0,12.6165,12.6165,12.5418,12.5554,8100.0
2009-03-24 14:00:00,18.51,18.53,18.36,18.36,15400.0,12.5622,12.5757,12.4604,12.4604,15400.0
2009-03-24 14:30:00,18.36,18.39,18.26,18.28,14800.0,12.4604,12.4807,12.3925,12.4061,14800.0
2009-03-24 15:00:00,18.29,18.29,18.05,18.14,31100.0,12.4129,12.4129,12.25,12.3111,31100.0
2009-03-24 15:30:00,18.15,18.29,18.08,18.1,59500.0,12.3178,12.4129,12.2703,12.2839,59500.0
2009-03-25 09:30:00,18.09,18.33,18.03,18.21,5800.0,12.2771,12.44,12.2364,12.3586,5800.0
2009-03-25 10:00:00,18.24,18.39,18.23,18.3,16300.0,12.3789,12.4807,12.3721,12.4196,16300.0
2009-03-25 10:30:00,18.31,18.48,18.25,18.39,23100.0,12.4264,12.5418,12.3857,12.4807,23100.0
2009-03-25 11:00:00,18.4,18.52,18.39,18.48,27500.0,12.4875,12.569,12.4807,12.5418,27500.0
2009-03-25 11:30:00,18.48,18.51,18.41,18.47,11200.0,12.5418,12.5622,12.4943,12.535,11200.0
2009-03-25 12:00:00,18.45,18.51,18.4,18.43,14300.0,12.5214,12.5622,12.4875,12.5079,14300.0
2009-03-25 12:30:00,18.44,18.46,18.28,18.46,16500.0,12.5147,12.5282,12.4061,12.5282,16500.0
2009-03-25 13:00:00,18.45,18.49,18.31,18.32,14100.0,12.5214,12.5486,12.4264,12.4332,14100.0
2009-03-25 13:30:00,18.29,18.37,18.27,18.32,7600.0,12.4129,12.4672,12.3993,12.4332,7600.0
2009-03-25 14:00:00,18.3,18.3,18.14,18.24,6800.0,12.4196,12.4196,12.3111,12.3789,6800.0
2009-03-25 14:30:00,18.24,18.24,18.06,18.22,8300.0,12.3789,12.3789,12.2568,12.3654,8300.0
2009-03-25 15:00:00,18.21,18.38,18.16,18.31,16100.0,12.3586,12.4739,12.3246,12.4264,16100.0
2009-03-25 15:30:00,18.32,18.4,18.23,18.38,35300.0,12.4332,12.4875,12.3721,12.4739,35300.0
2009-03-26 09:30:00,18.5,18.51,18.25,18.34,24800.0,12.5554,12.5622,12.3857,12.4468,24800.0
2009-03-26 10:00:00,18.35,18.51,18.28,18.43,22800.0,12.4536,12.5622,12.4061,12.5079,22800.0
2009-03-26 10:30:00,18.43,18.51,18.31,18.34,5300.0,12.5079,12.5622,12.4264,12.4468,5300.0
2009-03-26 11:00:00,18.34,18.51,18.27,18.39,29200.0,12.4468,12.5622,12.3993,12.4807,29200.0
2009-03-26 11:30:00,18.37,18.44,18.3,18.35,21000.0,12.4672,12.5147,12.4196,12.4536,21000.0
2009-03-26 12:00:00,18.34,18.42,18.31,18.42,16000.0,12.4468,12.5011,12.4264,12.5011,16000.0
2009-03-26 12:30:00,18.41,18.45,18.3,18.3,17100.0,12.4943,12.5214,12.4196,12.4196,17100.0
2009-03-26 13:00:00,18.3,18.51,18.3,18.48,19300.0,12.4196,12.5622,12.4196,12.5418,19300.0
2009-03-26 13:30:00,18.48,18.5,18.36,18.39,19900.0,12.5418,12.5554,12.4604,12.4807,19900.0
2009-03-26 14:00:00,18.39,18.46,18.37,18.4,14700.0,12.4807,12.5282,12.4672,12.4875,14700.0
2009-03-26 14:30:00,18.4,18.42,18.35,18.35,14000.0,12.4875,12.5011,12.4536,12.4536,14000.0
2009-03-26 15:00:00,18.33,18.45,18.32,18.41,12400.0,12.44,12.5214,12.4332,12.4943,12400.0
2009-03-26 15:30:00,18.42,18.52,18.38,18.51,31800.0,12.5011,12.569,12.4739,12.5622,31800.0
2009-03-27 09:30:00,18.51,18.66,18.32,18.62,36400.0,12.5622,12.664,12.4332,12.6368,36400.0
2009-03-27 10:00:00,18.58,18.66,18.53,18.63,14400.0,12.6097,12.664,12.5757,12.6436,14400.0
2009-03-27 10:30:00,18.62,18.66,18.62,18.64,10500.0,12.6368,12.664,12.6368,12.6504,10500.0
2009-03-27 11:00:00,18.65,18.66,18.55,18.59,21700.0,12.6572,12.664,12.5893,12.6165,21700.0
2009-03-27 11:30:00,18.59,18.6,18.55,18.57,9900.0,12.6165,12.6232,12.5893,12.6029,9900.0
2009-03-27 12:00:00,18.56,18.6,18.3,18.38,11000.0,12.5961,12.6232,12.4196,12.4739,11000.0
2009-03-27 12:30:00,18.39,18.45,18.37,18.4,10200.0,12.4807,12.5214,12.4672,12.4875,10200.0
2009-03-27 13:00:00,18.41,18.57,18.4,18.57,8900.0,12.4943,12.6029,12.4875,12.6029,8900.0
2009-03-27 13:30:00,18.58,18.6,18.47,18.52,11200.0,12.6097,12.6232,12.535,12.569,11200.0
2009-03-27 14:00:00,18.53,18.65,18.51,18.65,11500.0,12.5757,12.6572,12.5622,12.6572,11500.0
2009-03-27 14:30:00,18.65,18.65,18.5,18.55,16700.0,12.6572,12.6572,12.5554,12.5893,16700.0
2009-03-27 15:00:00,18.57,18.63,18.48,18.59,22200.0,12.6029,12.6436,12.5418,12.6165,22200.0
2009-03-27 15:30:00,18.6,18.64,18.54,18.55,43100.0,12.6232,12.6504,12.5825,12.5893,43100.0
2009-03-30 09:30:00,18.44,18.5,18.15,18.5,14600.0,12.5147,12.5554,12.3178,12.5554,14600.0
2009-03-30 10:00:00,18.52,18.65,18.47,18.53,17500.0,12.569,12.6572,12.535,12.5757,17500.0
2009-03-30 10:30:00,18.53,18.56,18.38,18.53,11400.0,12.5757,12.5961,12.4739,12.5757,11400.0
2009-03-30 11:00:00,18.56,18.56,18.4,18.44,18100.0,12.5961,12.5961,12.4875,12.5147,18100.0
2009-03-30 11:30:00,18.44,18.46,18.24,18.32,15200.0,12.5147,12.5282,12.3789,12.4332,15200.0
2009-03-30 12:00:00,18.3,18.4,18.17,18.17,22500.0,12.4196,12.4875,12.3314,12.3314,22500.0
2009-03-30 12:30:00,18.14,18.36,18.14,18.32,15400.0,12.3111,12.4604,12.3111,12.4332,15400.0
2009-03-30 13:00:00,18.34,18.41,18.27,18.39,17200.0,12.4468,12.4943,12.3993,12.4807,17200.0
2009-03-30 13:30:00,18.38,18.4,18.19,18.25,17700.0,12.4739,12.4875,12.345,12.3857,17700.0
2009-03-30 14:00:00,18.31,18.35,18.13,18.13,24800.0,12.4264,12.4536,12.3043,12.3043,24800.0
2009-03-30 14:30:00,18.14,18.16,18.01,18.04,19100.0,12.3111,12.3246,12.2228,12.2432,19100.0
2009-03-30 15:00:00,18.01,18.12,17.98,17.98,35200.0,12.2228,12.2975,12.2025,12.2025,35200.0
2009-03-30 15:30:00,17.98,18.6,17.98,18.51,130600.0,12.2025,12.6232,12.2025,12.5622,130600.0
2009-03-31 09:30:00,18.62,18.65,18.46,18.55,23200.0,12.6368,12.6572,12.5282,12.5893,23200.0
2009-03-31 10:00:00,18.54,18.54,18.23,18.3,50900.0,12.5825,12.5825,12.3721,12.4196,50900.0
2009-03-31 10:30:00,18.33,18.38,18.18,18.36,30900.0,12.44,12.4739,12.3382,12.4604,30900.0
2009-03-31 11:00:00,18.37,18.57,18.35,18.56,19500.0,12.4672,12.6029,12.4536,12.5961,19500.0
2009-03-31 11:30:00,18.55,18.59,18.54,18.58,16900.0,12.5893,12.6165,12.5825,12.6097,16900.0
2009-03-31 12:00:00,18.56,18.6,18.54,18.57,9000.0,12.5961,12.6232,12.5825,12.6029,9000.0
2009-03-31 12:30:00,18.58,18.72,18.55,18.69,21600.0,12.6097,12.7047,12.5893,12.6843,21600.0
2009-03-31 13:00:00,18.69,18.78,18.68,18.76,14700.0,12.6843,12.7454,12.6775,12.7318,14700.0
2009-03-31 13:30:00,18.77,18.87,18.76,18.85,24800.0,12.7386,12.8065,12.7318,12.7929,24800.0
2009-03-31 14:00:00,18.88,18.88,18.78,18.81,33100.0,12.8133,12.8133,12.7454,12.7658,33100.0
2009-03-31 14:30:00,18.81,18.92,18.79,18.88,19200.0,12.7658,12.8404,12.7522,12.8133,19200.0
2009-03-31 15:00:00,18.9,19.0,18.81,18.99,59500.0,12.8269,12.8947,12.7658,12.8879,59500.0
2009-03-31 15:30:00,19.0,19.43,18.97,19.19,196600.0,12.8947,13.1865,12.8744,13.0237,196600.0
2009-04-01 09:30:00,18.99,18.99,18.56,18.9,51900.0,12.8879,12.8879,12.5961,12.8269,51900.0
2009-04-01 10:00:00,18.94,19.09,18.82,18.88,51900.0,12.854,12.9558,12.7726,12.8133,51900.0
2009-04-01 10:30:00,18.87,18.87,18.63,18.63,14300.0,12.8065,12.8065,12.6436,12.6436,14300.0
2009-04-01 11:00:00,18.64,18.73,18.64,18.65,19500.0,12.6504,12.7115,12.6504,12.6572,19500.0
2009-04-01 11:30:00,18.65,18.67,18.45,18.45,19300.0,12.6572,12.6708,12.5214,12.5214,19300.0
2009-04-01 12:00:00,18.45,18.51,18.44,18.47,20000.0,12.5214,12.5622,12.5147,12.535,20000.0
2009-04-01 12:30:00,18.45,18.47,18.2,18.22,26900.0,12.5214,12.535,12.3518,12.3654,26900.0
2009-04-01 13:00:00,18.21,18.3,18.02,18.24,27400.0,12.3586,12.4196,12.2296,12.3789,27400.0
2009-04-01 13:30:00,18.24,18.36,18.24,18.27,22700.0,12.3789,12.4604,12.3789,12.3993,22700.0
2009-04-01 14:00:00,18.25,18.4,18.24,18.35,48000.0,12.3857,12.4875,12.3789,12.4536,48000.0
2009-04-01 14:30:00,18.37,18.39,18.35,18.35,16900.0,12.4672,12.4807,12.4536,12.4536,16900.0
2009-04-01 15:00:00,18.35,18.38,18.15,18.15,33900.0,12.4536,12.4739,12.3178,12.3178,33900.0
2009-04-01 15:30:00,18.15,18.31,18.12,18.28,32800.0,12.3178,12.4264,12.2975,12.4061,32800.0
2009-04-02 09:30:00,18.24,18.95,18.24,18.93,39900.0,12.3789,12.8608,12.3789,12.8472,39900.0
2009-04-02 10:00:00,18.93,19.0,18.55,18.56,42400.0,12.8472,12.8947,12.5893,12.5961,42400.0
2009-04-02 10:30:00,18.59,18.59,18.44,18.49,21400.0,12.6165,12.6165,12.5147,12.5486,21400.0
2009-04-02 11:00:00,18.49,18.53,18.48,18.52,19800.0,12.5486,12.5757,12.5418,12.569,19800.0
2009-04-02 11:30:00,18.51,18.53,18.44,18.47,19000.0,12.5622,12.5757,12.5147,12.535,19000.0
2009-04-02 12:00:00,18.47,18.57,18.4,18.52,22300.0,12.535,12.6029,12.4875,12.569,22300.0
2009-04-02 12:30:00,18.52,18.52,18.47,18.49,18300.0,12.569,12.569,12.535,12.5486,18300.0
2009-04-02 13:00:00,18.49,18.49,18.25,18.31,25100.0,12.5486,12.5486,12.3857,12.4264,25100.0
2009-04-02 13:30:00,18.3,18.4,18.3,18.35,16000.0,12.4196,12.4875,12.4196,12.4536,16000.0
2009-04-02 14:00:00,18.36,18.39,18.3,18.34,19400.0,12.4604,12.4807,12.4196,12.4468,19400.0
2009-04-02 14:30:00,18.33,18.38,18.3,18.3,44600.0,12.44,12.4739,12.4196,12.4196,44600.0
2009-04-02 15:00:00,18.31,18.33,18.18,18.31,40000.0,12.4264,12.44,12.3382,12.4264,40000.0
2009-04-02 15:30:00,18.31,18.33,18.1,18.19,27700.0,12.4264,12.44,12.2839,12.345,27700.0
2009-04-03 09:30:00,18.28,18.4,18.13,18.22,16100.0,12.4061,12.4875,12.3043,12.3654,16100.0
2009-04-03 10:00:00,18.24,18.46,18.15,18.45,7400.0,12.3789,12.5282,12.3178,12.5214,7400.0
2009-04-03 10:30:00,18.44,18.46,18.29,18.39,14400.0,12.5147,12.5282,12.4129,12.4807,14400.0
2009-04-03 11:00:00,18.4,18.46,18.26,18.26,10200.0,12.4875,12.5282,12.3925,12.3925,10200.0
2009-04-03 11:30:00,18.26,18.44,18.24,18.38,10000.0,12.3925,12.5147,12.3789,12.4739,10000.0
2009-04-03 12:00:00,18.41,18.42,18.32,18.35,6100.0,12.4943,12.5011,12.4332,12.4536,6100.0
2009-04-03 12:30:00,18.35,18.35,18.13,18.13,6100.0,12.4536,12.4536,12.3043,12.3043,6100.0
2009-04-03 13:00:00,18.13,18.25,18.1,18.25,4900.0,12.3043,12.3857,12.2839,12.3857,4900.0
2009-04-03 13:30:00,18.27,18.31,18.18,18.3,7500.0,12.3993,12.4264,12.3382,12.4196,7500.0
2009-04-03 14:00:00,18.32,18.33,18.18,18.33,7800.0,12.4332,12.44,12.3382,12.44,7800.0
2009-04-03 14:30:00,18.33,18.34,18.27,18.27,9400.0,12.44,12.4468,12.3993,12.3993,9400.0
2009-04-03 15:00:00,18.29,18.36,18.18,18.18,9700.0,12.4129,12.4604,12.3382,12.3382,9700.0
2009-04-03 15:30:00,18.16,18.28,18.13,18.26,16200.0,12.3246,12.4061,12.3043,12.3925,16200.0
2009-04-06 09:30:00,18.3,18.52,18.25,18.51,23500.0,12.4196,12.569,12.3857,12.5622,23500.0
2009-04-06 10:00:00,18.56,18.71,18.43,18.43,14400.0,12.5961,12.6979,12.5079,12.5079,14400.0
2009-04-06 10:30:00,18.43,18.46,18.32,18.41,8700.0,12.5079,12.5282,12.4332,12.4943,8700.0
2009-04-06 11:00:00,18.41,18.41,18.3,18.34,11000.0,12.4943,12.4943,12.4196,12.4468,11000.0
2009-04-06 11:30:00,18.34,18.34,18.0,18.01,28700.0,12.4468,12.4468,12.216,12.2228,28700.0
2009-04-06 12:00:00,18.01,18.02,17.83,17.87,24600.0,12.2228,12.2296,12.1007,12.1278,24600.0
2009-04-06 12:30:00,17.87,17.98,17.87,17.9,38100.0,12.1278,12.2025,12.1278,12.1482,38100.0
2009-04-06 13:00:00,17.9,18.0,17.88,17.91,32700.0,12.1482,12.216,12.1346,12.155,32700.0
2009-04-06 13:30:00,17.9,17.95,17.76,17.92,38500.0,12.1482,12.1821,12.0532,12.1618,38500.0
2009-04-06 14:00:00,17.93,18.11,17.92,17.99,25600.0,12.1685,12.2907,12.1618,12.2093,25600.0
2009-04-06 14:30:00,17.99,18.07,17.97,17.97,32700.0,12.2093,12.2636,12.1957,12.1957,32700.0
2009-04-06 15:00:00,17.97,18.27,17.96,18.25,35800.0,12.1957,12.3993,12.1889,12.3857,35800.0
2009-04-06 15:30:00,18.27,18.33,18.11,18.21,51800.0,12.3993,12.44,12.2907,12.3586,51800.0
2009-04-07 09:30:00,18.14,18.16,17.67,18.08,19900.0,12.3111,12.3246,11.9921,12.2703,19900.0
2009-04-07 10:00:00,18.1,18.19,18.07,18.15,11300.0,12.2839,12.345,12.2636,12.3178,11300.0
2009-04-07 10:30:00,18.13,18.33,18.13,18.26,16900.0,12.3043,12.44,12.3043,12.3925,16900.0
2009-04-07 11:00:00,18.27,18.42,18.27,18.38,16300.0,12.3993,12.5011,12.3993,12.4739,16300.0
2009-04-07 11:30:00,18.36,18.63,18.33,18.57,22600.0,12.4604,12.6436,12.44,12.6029,22600.0
2009-04-07 12:00:00,18.6,18.66,18.51,18.52,16000.0,12.6232,12.664,12.5622,12.569,16000.0
2009-04-07 12:30:00,18.52,18.57,18.45,18.57,9200.0,12.569,12.6029,12.5214,12.6029,9200.0
2009-04-07 13:00:00,18.52,18.55,18.39,18.5,32500.0,12.569,12.5893,12.4807,12.5554,32500.0
2009-04-07 13:30:00,18.5,18.5,18.44,18.46,11100.0,12.5554,12.5554,12.5147,12.5282,11100.0
2009-04-07 14:00:00,18.45,18.49,18.4,18.42,10400.0,12.5214,12.5486,12.4875,12.5011,10400.0
2009-04-07 14:30:00,18.43,18.44,18.08,18.09,37000.0,12.5079,12.5147,12.2703,12.2771,37000.0
2009-04-07 15:00:00,18.1,18.22,18.05,18.05,47800.0,12.2839,12.3654,12.25,12.25,47800.0
2009-04-07 15:30:00,18.05,18.2,18.02,18.14,96500.0,12.25,12.3518,12.2296,12.3111,96500.0
2009-04-08 09:30:00,18.13,18.61,18.13,18.39,18900.0,12.3043,12.63,12.3043,12.4807,18900.0
2009-04-08 10:00:00,18.41,18.59,18.4,18.57,12100.0,12.4943,12.6165,12.4875,12.6029,12100.0
2009-04-08 10:30:00,18.56,18.56,18.34,18.43,11200.0,12.5961,12.5961,12.4468,12.5079,11200.0
2009-04-08 11:00:00,18.43,18.54,18.42,18.53,14000.0,12.5079,12.5825,12.5011,12.5757,14000.0
2009-04-08 11:30:00,18.53,18.55,18.42,18.52,21400.0,12.5757,12.5893,12.5011,12.569,21400.0
2009-04-08 12:00:00,18.53,18.54,18.42,18.47,23500.0,12.5757,12.5825,12.5011,12.535,23500.0
2009-04-08 12:30:00,18.47,18.48,18.42,18.44,14700.0,12.535,12.5418,12.5011,12.5147,14700.0
2009-04-08 13:00:00,18.43,18.49,18.41,18.49,47700.0,12.5079,12.5486,12.4943,12.5486,47700.0
2009-04-08 13:30:00,18.5,18.54,18.41,18.44,46500.0,12.5554,12.5825,12.4943,12.5147,46500.0
2009-04-08 14:00:00,18.44,18.45,18.38,18.45,10300.0,12.5147,12.5214,12.4739,12.5214,10300.0
2009-04-08 14:30:00,18.44,18.45,18.02,18.26,38300.0,12.5147,12.5214,12.2296,12.3925,38300.0
2009-04-08 15:00:00,18.25,18.44,18.25,18.35,32500.0,12.3857,12.5147,12.3857,12.4536,32500.0
2009-04-08 15:30:00,18.35,18.42,18.29,18.35,48400.0,12.4536,12.5011,12.4129,12.4536,48400.0
2009-04-09 09:30:00,18.4,18.84,18.25,18.5,29100.0,12.4875,12.7861,12.3857,12.5554,29100.0
2009-04-09 10:00:00,18.49,18.59,18.43,18.49,21200.0,12.5486,12.6165,12.5079,12.5486,21200.0
2009-04-09 10:30:00,18.5,18.52,18.38,18.44,14300.0,12.5554,12.569,12.4739,12.5147,14300.0
2009-04-09 11:00:00,18.44,18.5,18.41,18.41,11500.0,12.5147,12.5554,12.4943,12.4943,11500.0
2009-04-09 11:30:00,18.42,18.45,18.26,18.27,10500.0,12.5011,12.5214,12.3925,12.3993,10500.0
2009-04-09 12:00:00,18.27,18.27,18.15,18.18,7000.0,12.3993,12.3993,12.3178,12.3382,7000.0
2009-04-09 12:30:00,18.2,18.21,18.17,18.18,10300.0,12.3518,12.3586,12.3314,12.3382,10300.0
2009-04-09 13:00:00,18.19,18.27,18.18,18.21,9700.0,12.345,12.3993,12.3382,12.3586,9700.0
2009-04-09 13:30:00,18.19,18.21,18.13,18.17,14000.0,12.345,12.3586,12.3043,12.3314,14000.0
2009-04-09 14:00:00,18.18,18.18,18.07,18.09,17400.0,12.3382,12.3382,12.2636,12.2771,17400.0
2009-04-09 14:30:00,18.08,18.23,18.04,18.23,12700.0,12.2703,12.3721,12.2432,12.3721,12700.0
2009-04-09 15:00:00,18.22,18.23,18.06,18.15,28300.0,12.3654,12.3721,12.2568,12.3178,28300.0
2009-04-09 15:30:00,18.16,18.29,17.93,18.24,88100.0,12.3246,12.4129,12.1685,12.3789,88100.0
2009-04-13 09:30:00,18.04,18.22,18.02,18.02,13500.0,12.2432,12.3654,12.2296,12.2296,13500.0
2009-04-13 10:00:00,18.02,18.06,17.95,18.06,14500.0,12.2296,12.2568,12.1821,12.2568,14500.0
2009-04-13 10:30:00,18.03,18.06,17.94,17.94,16000.0,12.2364,12.2568,12.1753,12.1753,16000.0
2009-04-13 11:00:00,17.93,17.94,17.85,17.91,18500.0,12.1685,12.1753,12.1142,12.155,18500.0
2009-04-13 11:30:00,17.92,17.92,17.81,17.87,18100.0,12.1618,12.1618,12.0871,12.1278,18100.0
2009-04-13 12:00:00,17.86,17.91,17.81,17.9,13500.0,12.121,12.155,12.0871,12.1482,13500.0
2009-04-13 12:30:00,17.9,17.91,17.78,17.81,11300.0,12.1482,12.155,12.0667,12.0871,11300.0
2009-04-13 13:00:00,17.8,17.86,17.75,17.86,13800.0,12.0803,12.121,12.0464,12.121,13800.0
2009-04-13 13:30:00,17.85,17.85,17.75,17.77,16900.0,12.1142,12.1142,12.0464,12.06,16900.0
2009-04-13 14:00:00,17.77,17.84,17.71,17.71,38200.0,12.06,12.1075,12.0192,12.0192,38200.0
2009-04-13 14:30:00,17.72,17.73,17.5,17.67,44700.0,12.026,12.0328,11.8767,11.9921,44700.0
2009-04-13 15:00:00,17.65,17.78,17.62,17.71,36900.0,11.9785,12.0667,11.9582,12.0192,36900.0
2009-04-13 15:30:00,17.71,17.82,17.68,17.77,67100.0,12.0192,12.0939,11.9989,12.06,67100.0
2009-04-14 09:30:00,17.7,18.26,17.7,18.1,41300.0,12.0124,12.3925,12.0124,12.2839,41300.0
2009-04-14 10:00:00,18.11,18.18,18.05,18.09,19400.0,12.2907,12.3382,12.25,12.2771,19400.0
2009-04-14 10:30:00,18.11,18.16,18.04,18.04,13500.0,12.2907,12.3246,12.2432,12.2432,13500.0
2009-04-14 11:00:00,18.06,18.08,17.85,17.87,14500.0,12.2568,12.2703,12.1142,12.1278,14500.0
2009-04-14 11:30:00,17.87,18.0,17.85,17.94,12600.0,12.1278,12.216,12.1142,12.1753,12600.0
2009-04-14 12:00:00,17.95,17.96,17.93,17.95,15400.0,12.1821,12.1889,12.1685,12.1821,15400.0
2009-04-14 12:30:00,17.95,17.95,17.79,17.79,15400.0,12.1821,12.1821,12.0735,12.0735,15400.0
2009-04-14 13:00:00,17.79,17.92,17.79,17.86,13900.0,12.0735,12.1618,12.0735,12.121,13900.0
2009-04-14 13:30:00,17.87,17.87,17.72,17.74,18000.0,12.1278,12.1278,12.026,12.0396,18000.0
2009-04-14 14:00:00,17.75,17.95,17.74,17.95,17400.0,12.0464,12.1821,12.0396,12.1821,17400.0
2009-04-14 14:30:00,17.94,17.95,17.79,17.8,22100.0,12.1753,12.1821,12.0735,12.0803,22100.0
2009-04-14 15:00:00,17.8,17.9,17.78,17.78,28800.0,12.0803,12.1482,12.0667,12.0667,28800.0
2009-04-14 15:30:00,17.78,17.78,17.43,17.61,75600.0,12.0667,12.0667,11.8292,11.9514,75600.0
2009-04-15 09:30:00,17.71,18.0,17.6,17.9,16900.0,12.0192,12.216,11.9446,12.1482,16900.0
2009-04-15 10:00:00,17.9,17.95,17.8,17.9,19200.0,12.1482,12.1821,12.0803,12.1482,19200.0
2009-04-15 10:30:00,17.91,17.91,17.77,17.9,13200.0,12.155,12.155,12.06,12.1482,13200.0
2009-04-15 11:00:00,17.89,17.91,17.87,17.89,7200.0,12.1414,12.155,12.1278,12.1414,7200.0
2009-04-15 11:30:00,17.89,17.95,17.81,17.91,20200.0,12.1414,12.1821,12.0871,12.155,20200.0
2009-04-15 12:00:00,17.91,17.98,17.88,17.96,18600.0,12.155,12.2025,12.1346,12.1889,18600.0
2009-04-15 12:30:00,17.96,17.99,17.94,17.99,8300.0,12.1889,12.2093,12.1753,12.2093,8300.0
2009-04-15 13:00:00,17.99,17.99,17.96,17.99,12300.0,12.2093,12.2093,12.1889,12.2093,12300.0
2009-04-15 13:30:00,17.99,17.99,17.81,17.93,18600.0,12.2093,12.2093,12.0871,12.1685,18600.0
2009-04-15 14:00:00,17.95,17.97,17.87,17.92,11000.0,12.1821,12.1957,12.1278,12.1618,11000.0
2009-04-15 14:30:00,17.92,18.0,17.86,17.86,19500.0,12.1618,12.216,12.121,12.121,19500.0
2009-04-15 15:00:00,17.87,17.87,17.66,17.7,20300.0,12.1278,12.1278,11.9853,12.0124,20300.0
2009-04-15 15:30:00,17.7,17.76,17.65,17.76,31200.0,12.0124,12.0532,11.9785,12.0532,31200.0
2009-04-16 09:30:00,17.84,17.9,17.43,17.89,45700.0,12.1075,12.1482,11.8292,12.1414,45700.0
2009-04-16 10:00:00,17.89,18.02,17.85,18.02,31200.0,12.1414,12.2296,12.1142,12.2296,31200.0
2009-04-16 10:30:00,18.02,18.14,17.96,18.05,17400.0,12.2296,12.3111,12.1889,12.25,17400.0
2009-04-16 11:00:00,18.06,18.2,18.03,18.19,8900.0,12.2568,12.3518,12.2364,12.345,8900.0
2009-04-16 11:30:00,18.19,18.2,18.07,18.07,10300.0,12.345,12.3518,12.2636,12.2636,10300.0
2009-04-16 12:00:00,18.07,18.1,18.05,18.1,11300.0,12.2636,12.2839,12.25,12.2839,11300.0
2009-04-16 12:30:00,18.09,18.24,18.09,18.22,74000.0,12.2771,12.3789,12.2771,12.3654,74000.0
2009-04-16 13:00:00,18.18,18.22,18.12,18.18,14900.0,12.3382,12.3654,12.2975,12.3382,14900.0
2009-04-16 13:30:00,18.2,18.31,18.14,18.31,7700.0,12.3518,12.4264,12.3111,12.4264,7700.0
2009-04-16 14:00:00,18.32,18.5,18.32,18.5,8000.0,12.4332,12.5554,12.4332,12.5554,8000.0
2009-04-16 14:30:00,18.5,18.57,18.4,18.57,19300.0,12.5554,12.6029,12.4875,12.6029,19300.0
2009-04-16 15:00:00,18.57,18.83,18.55,18.76,95400.0,12.6029,12.7793,12.5893,12.7318,95400.0
2009-04-16 15:30:00,18.76,18.79,18.55,18.6,72900.0,12.7318,12.7522,12.5893,12.6232,72900.0
2009-04-17 09:30:00,18.55,18.7,18.46,18.63,15300.0,12.5893,12.6911,12.5282,12.6436,15300.0
2009-04-17 10:00:00,18.56,18.75,18.56,18.75,11200.0,12.5961,12.7251,12.5961,12.7251,11200.0
2009-04-17 10:30:00,18.75,18.78,18.67,18.77,28400.0,12.7251,12.7454,12.6708,12.7386,28400.0
2009-04-17 11:00:00,18.77,18.79,18.73,18.75,25300.0,12.7386,12.7522,12.7115,12.7251,25300.0
2009-04-17 11:30:00,18.75,18.76,18.71,18.73,10000.0,12.7251,12.7318,12.6979,12.7115,10000.0
2009-04-17 12:00:00,18.73,18.74,18.69,18.7,5000.0,12.7115,12.7183,12.6843,12.6911,5000.0
2009-04-17 12:30:00,18.7,18.79,18.69,18.73,11800.0,12.6911,12.7522,12.6843,12.7115,11800.0
2009-04-17 13:00:00,18.72,18.77,18.72,18.76,13500.0,12.7047,12.7386,12.7047,12.7318,13500.0
2009-04-17 13:30:00,18.75,18.79,18.75,18.79,19800.0,12.7251,12.7522,12.7251,12.7522,19800.0
2009-04-17 14:00:00,18.78,18.79,18.76,18.77,14700.0,12.7454,12.7522,12.7318,12.7386,14700.0
2009-04-17 14:30:00,18.78,18.79,18.75,18.76,11200.0,12.7454,12.7522,12.7251,12.7318,11200.0
2009-04-17 15:00:00,18.75,18.78,18.72,18.78,69600.0,12.7251,12.7454,12.7047,12.7454,69600.0
2009-04-17 15:30:00,18.76,18.79,18.73,18.77,30000.0,12.7318,12.7522,12.7115,12.7386,30000.0
2009-04-20 09:30:00,18.5,18.5,18.31,18.41,6100.0,12.5554,12.5554,12.4264,12.4943,6100.0
2009-04-20 10:00:00,18.42,18.68,18.42,18.68,12500.0,12.5011,12.6775,12.5011,12.6775,12500.0
2009-04-20 10:30:00,18.69,18.79,18.65,18.72,47500.0,12.6843,12.7522,12.6572,12.7047,47500.0
2009-04-20 11:00:00,18.73,18.79,18.73,18.79,14500.0,12.7115,12.7522,12.7115,12.7522,14500.0
2009-04-20 11:30:00,18.78,18.78,18.62,18.66,4900.0,12.7454,12.7454,12.6368,12.664,4900.0
2009-04-20 12:00:00,18.66,18.66,18.51,18.51,4500.0,12.664,12.664,12.5622,12.5622,4500.0
2009-04-20 12:30:00,18.47,18.57,18.2,18.25,53300.0,12.535,12.6029,12.3518,12.3857,53300.0
2009-04-20 13:00:00,18.26,18.41,18.11,18.4,15800.0,12.3925,12.4943,12.2907,12.4875,15800.0
2009-04-20 13:30:00,18.39,18.45,18.3,18.45,20600.0,12.4807,12.5214,12.4196,12.5214,20600.0
2009-04-20 14:00:00,18.43,18.53,18.4,18.53,29200.0,12.5079,12.5757,12.4875,12.5757,29200.0
2009-04-20 14:30:00,18.51,18.53,18.5,18.53,13700.0,12.5622,12.5757,12.5554,12.5757,13700.0
2009-04-20 15:00:00,18.54,18.55,18.5,18.51,32000.0,12.5825,12.5893,12.5554,12.5622,32000.0
2009-04-20 15:30:00,18.51,18.59,18.42,18.44,36400.0,12.5622,12.6165,12.5011,12.5147,36400.0
2009-04-21 09:30:00,18.62,18.7,18.53,18.53,14500.0,12.6368,12.6911,12.5757,12.5757,14500.0
2009-04-21 10:00:00,18.54,18.58,18.46,18.53,8600.0,12.5825,12.6097,12.5282,12.5757,8600.0
2009-04-21 10:30:00,18.5,18.6,18.5,18.55,6400.0,12.5554,12.6232,12.5554,12.5893,6400.0
2009-04-21 11:00:00,18.55,18.55,18.44,18.51,8800.0,12.5893,12.5893,12.5147,12.5622,8800.0
2009-04-21 11:30:00,18.49,18.5,18.43,18.44,4600.0,12.5486,12.5554,12.5079,12.5147,4600.0
2009-04-21 12:00:00,18.44,18.45,18.43,18.44,5000.0,12.5147,12.5214,12.5079,12.5147,5000.0
2009-04-21 12:30:00,18.44,18.58,18.43,18.55,8100.0,12.5147,12.6097,12.5079,12.5893,8100.0
2009-04-21 13:00:00,18.55,18.55,18.45,18.46,3100.0,12.5893,12.5893,12.5214,12.5282,3100.0
2009-04-21 13:30:00,18.47,18.49,18.44,18.47,5000.0,12.535,12.5486,12.5147,12.535,5000.0
2009-04-21 14:00:00,18.47,18.48,18.39,18.39,29900.0,12.535,12.5418,12.4807,12.4807,29900.0
2009-04-21 14:30:00,18.4,18.45,18.35,18.41,23900.0,12.4875,12.5214,12.4536,12.4943,23900.0
2009-04-21 15:00:00,18.39,18.4,18.33,18.33,15800.0,12.4807,12.4875,12.44,12.44,15800.0
2009-04-21 15:30:00,18.34,18.46,18.34,18.46,66600.0,12.4468,12.5282,12.4468,12.5282,66600.0
2009-04-22 09:30:00,18.61,18.61,18.15,18.16,16100.0,12.63,12.63,12.3178,12.3246,16100.0
2009-04-22 10:00:00,18.15,18.29,18.11,18.27,10700.0,12.3178,12.4129,12.2907,12.3993,10700.0
2009-04-22 10:30:00,18.29,18.29,18.06,18.06,54400.0,12.4129,12.4129,12.2568,12.2568,54400.0
2009-04-22 11:00:00,18.07,18.3,18.03,18.3,46400.0,12.2636,12.4196,12.2364,12.4196,46400.0
2009-04-22 11:30:00,18.31,18.35,18.25,18.27,7400.0,12.4264,12.4536,12.3857,12.3993,7400.0
2009-04-22 12:00:00,18.26,18.28,18.16,18.25,36800.0,12.3925,12.4061,12.3246,12.3857,36800.0
2009-04-22 12:30:00,18.24,18.28,18.24,18.25,14500.0,12.3789,12.4061,12.3789,12.3857,14500.0
2009-04-22 13:00:00,18.25,18.31,18.19,18.26,22300.0,12.3857,12.4264,12.345,12.3925,22300.0
2009-04-22 13:30:00,18.24,18.29,18.17,18.18,7600.0,12.3789,12.4129,12.3314,12.3382,7600.0
2009-04-22 14:00:00,18.17,18.26,18.16,18.22,12900.0,12.3314,12.3925,12.3246,12.3654,12900.0
2009-04-22 14:30:00,18.22,18.31,18.22,18.24,11000.0,12.3654,12.4264,12.3654,12.3789,11000.0
2009-04-22 15:00:00,18.2,18.31,18.14,18.2,19200.0,12.3518,12.4264,12.3111,12.3518,19200.0
2009-04-22 15:30:00,18.18,18.24,18.01,18.08,51600.0,12.3382,12.3789,12.2228,12.2703,51600.0
2009-04-23 09:30:00,18.22,18.22,17.9,17.9,19400.0,12.3654,12.3654,12.1482,12.1482,19400.0
2009-04-23 10:00:00,17.9,18.12,17.89,18.1,14600.0,12.1482,12.2975,12.1414,12.2839,14600.0
2009-04-23 10:30:00,18.1,18.15,18.08,18.11,8300.0,12.2839,12.3178,12.2703,12.2907,8300.0
2009-04-23 11:00:00,18.14,18.14,18.05,18.13,16800.0,12.3111,12.3111,12.25,12.3043,16800.0
2009-04-23 11:30:00,18.13,18.13,18.1,18.1,5100.0,12.3043,12.3043,12.2839,12.2839,5100.0
2009-04-23 12:00:00,18.1,18.11,18.07,18.08,4900.0,12.2839,12.2907,12.2636,12.2703,4900.0
2009-04-23 12:30:00,18.08,18.15,18.05,18.11,7900.0,12.2703,12.3178,12.25,12.2907,7900.0
2009-04-23 13:00:00,18.14,18.19,18.1,18.18,7400.0,12.3111,12.345,12.2839,12.3382,7400.0
2009-04-23 13:30:00,18.19,18.2,18.05,18.05,20900.0,12.345,12.3518,12.25,12.25,20900.0
2009-04-23 14:00:00,18.06,18.17,18.03,18.17,12200.0,12.2568,12.3314,12.2364,12.3314,12200.0
2009-04-23 14:30:00,18.17,18.18,18.1,18.1,12100.0,12.3314,12.3382,12.2839,12.2839,12100.0
2009-04-23 15:00:00,18.1,18.11,18.02,18.04,25800.0,12.2839,12.2907,12.2296,12.2432,25800.0
2009-04-23 15:30:00,18.04,18.13,17.98,18.06,55900.0,12.2432,12.3043,12.2025,12.2568,55900.0
2009-04-24 09:30:00,18.06,18.18,17.88,17.9,18200.0,12.2568,12.3382,12.1346,12.1482,18200.0
2009-04-24 10:00:00,17.91,17.96,17.61,17.76,20000.0,12.155,12.1889,11.9514,12.0532,20000.0
2009-04-24 10:30:00,17.73,17.9,17.65,17.78,35000.0,12.0328,12.1482,11.9785,12.0667,35000.0
2009-04-24 11:00:00,17.8,17.89,17.75,17.86,33200.0,12.0803,12.1414,12.0464,12.121,33200.0
2009-04-24 11:30:00,17.83,17.96,17.8,17.96,43200.0,12.1007,12.1889,12.0803,12.1889,43200.0
2009-04-24 12:00:00,17.96,18.03,17.86,17.87,29500.0,12.1889,12.2364,12.121,12.1278,29500.0
2009-04-24 12:30:00,17.89,18.03,17.87,17.95,31000.0,12.1414,12.2364,12.1278,12.1821,31000.0
2009-04-24 13:00:00,17.94,18.02,17.88,17.97,29200.0,12.1753,12.2296,12.1346,12.1957,29200.0
2009-04-24 13:30:00,17.93,17.98,17.91,17.95,35300.0,12.1685,12.2025,12.155,12.1821,35300.0
2009-04-24 14:00:00,17.93,18.03,17.91,17.96,51200.0,12.1685,12.2364,12.155,12.1889,51200.0
2009-04-24 14:30:00,17.96,17.98,17.84,17.95,20700.0,12.1889,12.2025,12.1075,12.1821,20700.0
2009-04-24 15:00:00,17.94,18.0,17.9,17.9,26500.0,12.1753,12.216,12.1482,12.1482,26500.0
2009-04-24 15:30:00,17.9,18.01,17.86,17.93,55000.0,12.1482,12.2228,12.121,12.1685,55000.0
2009-04-27 09:30:00,18.01,18.2,17.82,18.1,21100.0,12.2228,12.3518,12.0939,12.2839,21100.0
2009-04-27 10:00:00,18.1,18.31,18.04,18.23,30300.0,12.2839,12.4264,12.2432,12.3721,30300.0
2009-04-27 10:30:00,18.21,18.43,18.11,18.42,21000.0,12.3586,12.5079,12.2907,12.5011,21000.0
2009-04-27 11:00:00,18.43,18.44,18.21,18.21,17000.0,12.5079,12.5147,12.3586,12.3586,17000.0
2009-04-27 11:30:00,18.2,18.23,18.1,18.23,12700.0,12.3518,12.3721,12.2839,12.3721,12700.0
2009-04-27 12:00:00,18.23,18.36,18.22,18.35,13900.0,12.3721,12.4604,12.3654,12.4536,13900.0
2009-04-27 12:30:00,18.35,18.37,18.34,18.35,10100.0,12.4536,12.4672,12.4468,12.4536,10100.0
2009-04-27 13:00:00,18.36,18.44,18.34,18.37,15500.0,12.4604,12.5147,12.4468,12.4672,15500.0
2009-04-27 13:30:00,18.37,18.42,18.35,18.37,17400.0,12.4672,12.5011,12.4536,12.4672,17400.0
2009-04-27 14:00:00,18.38,18.42,18.36,18.4,20400.0,12.4739,12.5011,12.4604,12.4875,20400.0
2009-04-27 14:30:00,18.4,18.44,18.35,18.4,23900.0,12.4875,12.5147,12.4536,12.4875,23900.0
2009-04-27 15:00:00,18.43,18.48,18.38,18.39,41400.0,12.5079,12.5418,12.4739,12.4807,41400.0
2009-04-27 15:30:00,18.39,18.54,18.38,18.41,43400.0,12.4807,12.5825,12.4739,12.4943,43400.0
2009-04-28 09:30:00,18.48,18.48,18.14,18.4,23900.0,12.5418,12.5418,12.3111,12.4875,23900.0
2009-04-28 10:00:00,18.38,18.52,18.29,18.49,35400.0,12.4739,12.569,12.4129,12.5486,35400.0
2009-04-28 10:30:00,18.5,18.55,18.4,18.4,22000.0,12.5554,12.5893,12.4875,12.4875,22000.0
2009-04-28 11:00:00,18.41,18.41,18.26,18.27,30500.0,12.4943,12.4943,12.3925,12.3993,30500.0
2009-04-28 11:30:00,18.3,18.39,18.28,18.39,10500.0,12.4196,12.4807,12.4061,12.4807,10500.0
2009-04-28 12:00:00,18.39,18.46,18.39,18.45,4700.0,12.4807,12.5282,12.4807,12.5214,4700.0
2009-04-28 12:30:00,18.45,18.52,18.45,18.49,11600.0,12.5214,12.569,12.5214,12.5486,11600.0
2009-04-28 13:00:00,18.49,18.49,18.35,18.36,12500.0,12.5486,12.5486,12.4536,12.4604,12500.0
2009-04-28 13:30:00,18.35,18.42,18.28,18.31,26100.0,12.4536,12.5011,12.4061,12.4264,26100.0
2009-04-28 14:00:00,18.3,18.37,18.3,18.36,13100.0,12.4196,12.4672,12.4196,12.4604,13100.0
2009-04-28 14:30:00,18.35,18.43,18.29,18.31,20900.0,12.4536,12.5079,12.4129,12.4264,20900.0
2009-04-28 15:00:00,18.32,18.34,18.25,18.27,13800.0,12.4332,12.4468,12.3857,12.3993,13800.0
2009-04-28 15:30:00,18.25,18.25,18.13,18.17,35500.0,12.3857,12.3857,12.3043,12.3314,35500.0
2009-04-29 09:30:00,18.15,18.28,18.01,18.03,21600.0,12.3178,12.4061,12.2228,12.2364,21600.0
2009-04-29 10:00:00,18.05,18.12,18.0,18.09,13100.0,12.25,12.2975,12.216,12.2771,13100.0
2009-04-29 10:30:00,18.09,18.24,18.01,18.19,29900.0,12.2771,12.3789,12.2228,12.345,29900.0
2009-04-29 11:00:00,18.19,18.37,18.18,18.36,7500.0,12.345,12.4672,12.3382,12.4604,7500.0
2009-04-29 11:30:00,18.38,18.39,18.31,18.37,12600.0,12.4739,12.4807,12.4264,12.4672,12600.0
2009-04-29 12:00:00,18.38,18.47,18.36,18.45,9500.0,12.4739,12.535,12.4604,12.5214,9500.0
2009-04-29 12:30:00,18.44,18.54,18.43,18.53,29400.0,12.5147,12.5825,12.5079,12.5757,29400.0
2009-04-29 13:00:00,18.53,18.55,18.43,18.53,11600.0,12.5757,12.5893,12.5079,12.5757,11600.0
2009-04-29 13:30:00,18.53,18.55,18.44,18.48,5700.0,12.5757,12.5893,12.5147,12.5418,5700.0
2009-04-29 14:00:00,18.47,18.55,18.42,18.51,14100.0,12.535,12.5893,12.5011,12.5622,14100.0
2009-04-29 14:30:00,18.52,18.58,18.43,18.5,21600.0,12.569,12.6097,12.5079,12.5554,21600.0
2009-04-29 15:00:00,18.5,18.55,18.44,18.49,12500.0,12.5554,12.5893,12.5147,12.5486,12500.0
2009-04-29 15:30:00,18.49,18.5,18.33,18.42,24100.0,12.5486,12.5554,12.44,12.5011,24100.0
2009-04-30 09:30:00,18.59,18.85,18.5,18.54,48500.0,12.6165,12.7929,12.5554,12.5825,48500.0
2009-04-30 10:00:00,18.52,18.52,18.09,18.13,20400.0,12.569,12.569,12.2771,12.3043,20400.0
2009-04-30 10:30:00,18.1,18.14,18.02,18.12,24300.0,12.2839,12.3111,12.2296,12.2975,24300.0
2009-04-30 11:00:00,18.13,18.17,18.11,18.15,18200.0,12.3043,12.3314,12.2907,12.3178,18200.0
2009-04-30 11:30:00,18.13,18.14,18.02,18.06,22800.0,12.3043,12.3111,12.2296,12.2568,22800.0
2009-04-30 12:00:00,18.06,18.07,18.0,18.01,21600.0,12.2568,12.2636,12.216,12.2228,21600.0
2009-04-30 12:30:00,18.0,18.06,18.0,18.05,25200.0,12.216,12.2568,12.216,12.25,25200.0
2009-04-30 13:00:00,18.06,18.15,18.04,18.09,13400.0,12.2568,12.3178,12.2432,12.2771,13400.0
2009-04-30 13:30:00,18.1,18.11,18.02,18.03,18000.0,12.2839,12.2907,12.2296,12.2364,18000.0
2009-04-30 14:00:00,18.03,18.08,18.03,18.07,14500.0,12.2364,12.2703,12.2364,12.2636,14500.0
2009-04-30 14:30:00,18.07,18.07,18.01,18.04,16000.0,12.2636,12.2636,12.2228,12.2432,16000.0
2009-04-30 15:00:00,18.05,18.07,17.99,18.02,50900.0,12.25,12.2636,12.2093,12.2296,50900.0
2009-04-30 15:30:00,18.02,18.08,17.94,18.01,64500.0,12.2296,12.2703,12.1753,12.2228,64500.0
2009-05-01 09:30:00,18.0,18.14,17.98,17.99,22000.0,12.216,12.3111,12.2025,12.2093,22000.0
2009-05-01 10:00:00,18.0,18.01,17.87,18.0,29000.0,12.216,12.2228,12.1278,12.216,29000.0
2009-05-01 10:30:00,17.97,18.04,17.96,18.01,26200.0,12.1957,12.2432,12.1889,12.2228,26200.0
2009-05-01 11:00:00,18.02,18.1,17.93,17.94,58500.0,12.2296,12.2839,12.1685,12.1753,58500.0
2009-05-01 11:30:00,17.94,18.04,17.93,17.95,13500.0,12.1753,12.2432,12.1685,12.1821,13500.0
2009-05-01 12:00:00,17.92,17.93,17.87,17.88,19900.0,12.1618,12.1685,12.1278,12.1346,19900.0
2009-05-01 12:30:00,17.9,18.07,17.89,17.92,39400.0,12.1482,12.2636,12.1414,12.1618,39400.0
2009-05-01 13:00:00,17.91,17.95,17.9,17.9,23700.0,12.155,12.1821,12.1482,12.1482,23700.0
2009-05-01 13:30:00,17.92,17.95,17.9,17.92,13300.0,12.1618,12.1821,12.1482,12.1618,13300.0
2009-05-01 14:00:00,17.91,17.95,17.9,17.9,15000.0,12.155,12.1821,12.1482,12.1482,15000.0
2009-05-01 14:30:00,17.9,17.91,17.78,17.84,19300.0,12.1482,12.155,12.0667,12.1075,19300.0
2009-05-01 15:00:00,17.85,17.97,17.83,17.86,30600.0,12.1142,12.1957,12.1007,12.121,30600.0
2009-05-01 15:30:00,17.86,17.9,17.55,17.61,101600.0,12.121,12.1482,11.9106,11.9514,101600.0
2009-05-04 09:30:00,17.58,17.82,17.21,17.22,56100.0,11.931,12.0939,11.6799,11.6867,56100.0
2009-05-04 10:00:00,17.23,17.34,17.16,17.34,62000.0,11.6935,11.7681,11.646,11.7681,62000.0
2009-05-04 10:30:00,17.34,17.41,17.2,17.41,74300.0,11.7681,11.8156,11.6731,11.8156,74300.0
2009-05-04 11:00:00,17.41,17.56,17.24,17.39,41900.0,11.8156,11.9174,11.7003,11.8021,41900.0
2009-05-04 11:30:00,17.39,17.43,17.35,17.36,54400.0,11.8021,11.8292,11.7749,11.7817,54400.0
2009-05-04 12:00:00,17.35,17.41,17.17,17.25,51100.0,11.7749,11.8156,11.6528,11.707,51100.0
2009-05-04 12:30:00,17.24,17.33,17.22,17.25,16100.0,11.7003,11.7613,11.6867,11.707,16100.0
2009-05-04 13:00:00,17.25,17.33,17.18,17.22,25500.0,11.707,11.7613,11.6595,11.6867,25500.0
2009-05-04 13:30:00,17.18,17.23,17.07,17.13,32700.0,11.6595,11.6935,11.5849,11.6256,32700.0
2009-05-04 14:00:00,17.13,17.17,17.05,17.11,40000.0,11.6256,11.6528,11.5713,11.612,40000.0
2009-05-04 14:30:00,17.09,17.11,17.01,17.05,39300.0,11.5985,11.612,11.5442,11.5713,39300.0
2009-05-04 15:00:00,17.05,17.43,17.05,17.41,80800.0,11.5713,11.8292,11.5713,11.8156,80800.0
2009-05-04 15:30:00,17.42,17.6,17.28,17.56,84900.0,11.8224,11.9446,11.7274,11.9174,84900.0
2009-05-05 09:30:00,17.61,17.61,17.06,17.46,56200.0,11.9514,11.9514,11.5781,11.8496,56200.0
2009-05-05 10:00:00,17.45,17.45,17.28,17.3,37900.0,11.8428,11.8428,11.7274,11.741,37900.0
2009-05-05 10:30:00,17.3,17.39,17.3,17.33,33000.0,11.741,11.8021,11.741,11.7613,33000.0
2009-05-05 11:00:00,17.33,17.39,17.28,17.38,43600.0,11.7613,11.8021,11.7274,11.7953,43600.0
2009-05-05 11:30:00,17.38,17.38,17.28,17.31,18300.0,11.7953,11.7953,11.7274,11.7478,18300.0
2009-05-05 12:00:00,17.31,17.43,17.27,17.35,29000.0,11.7478,11.8292,11.7206,11.7749,29000.0
2009-05-05 12:30:00,17.35,17.37,17.3,17.35,22800.0,11.7749,11.7885,11.741,11.7749,22800.0
2009-05-05 13:00:00,17.34,17.4,17.32,17.34,26200.0,11.7681,11.8088,11.7546,11.7681,26200.0
2009-05-05 13:30:00,17.34,17.43,17.33,17.36,26700.0,11.7681,11.8292,11.7613,11.7817,26700.0
2009-05-05 14:00:00,17.38,17.4,17.32,17.37,34500.0,11.7953,11.8088,11.7546,11.7885,34500.0
2009-05-05 14:30:00,17.37,17.5,17.35,17.43,27900.0,11.7885,11.8767,11.7749,11.8292,27900.0
2009-05-05 15:00:00,17.45,17.57,17.43,17.5,64300.0,11.8428,11.9242,11.8292,11.8767,64300.0
2009-05-05 15:30:00,17.5,17.67,17.49,17.63,111900.0,11.8767,11.9921,11.8699,11.9649,111900.0
2009-05-06 09:30:00,18.01,18.3,18.0,18.1,61300.0,12.2228,12.4196,12.216,12.2839,61300.0
2009-05-06 10:00:00,18.09,18.28,18.04,18.25,36500.0,12.2771,12.4061,12.2432,12.3857,36500.0
2009-05-06 10:30:00,18.25,18.28,18.19,18.24,54500.0,12.3857,12.4061,12.345,12.3789,54500.0
2009-05-06 11:00:00,18.26,18.26,18.2,18.22,13000.0,12.3925,12.3925,12.3518,12.3654,13000.0
2009-05-06 11:30:00,18.24,18.24,18.22,18.23,12800.0,12.3789,12.3789,12.3654,12.3721,12800.0
2009-05-06 12:00:00,18.24,18.24,18.18,18.18,10200.0,12.3789,12.3789,12.3382,12.3382,10200.0
2009-05-06 12:30:00,18.2,18.2,18.12,18.14,15400.0,12.3518,12.3518,12.2975,12.3111,15400.0
2009-05-06 13:00:00,18.13,18.2,18.12,18.16,10400.0,12.3043,12.3518,12.2975,12.3246,10400.0
2009-05-06 13:30:00,18.15,18.27,18.15,18.25,13100.0,12.3178,12.3993,12.3178,12.3857,13100.0
2009-05-06 14:00:00,18.25,18.27,18.21,18.22,17100.0,12.3857,12.3993,12.3586,12.3654,17100.0
2009-05-06 14:30:00,18.23,18.25,18.15,18.16,11100.0,12.3721,12.3857,12.3178,12.3246,11100.0
2009-05-06 15:00:00,18.16,18.19,18.14,18.16,16900.0,12.3246,12.345,12.3111,12.3246,16900.0
2009-05-06 15:30:00,18.17,18.23,18.12,18.22,120000.0,12.3314,12.3721,12.2975,12.3654,120000.0
2009-05-07 09:30:00,18.47,18.47,18.25,18.29,38200.0,12.535,12.535,12.3857,12.4129,38200.0
2009-05-07 10:00:00,18.31,18.38,18.23,18.31,98100.0,12.4264,12.4739,12.3721,12.4264,98100.0
2009-05-07 10:30:00,18.32,18.33,18.25,18.29,79200.0,12.4332,12.44,12.3857,12.4129,79200.0
2009-05-07 11:00:00,18.28,18.29,18.23,18.28,30200.0,12.4061,12.4129,12.3721,12.4061,30200.0
2009-05-07 11:30:00,18.29,18.29,18.22,18.24,24400.0,12.4129,12.4129,12.3654,12.3789,24400.0
2009-05-07 12:00:00,18.25,18.28,18.23,18.23,21900.0,12.3857,12.4061,12.3721,12.3721,21900.0
2009-05-07 12:30:00,18.25,18.29,18.23,18.25,36200.0,12.3857,12.4129,12.3721,12.3857,36200.0
2009-05-07 13:00:00,18.25,18.29,18.23,18.25,31200.0,12.3857,12.4129,12.3721,12.3857,31200.0
2009-05-07 13:30:00,18.25,18.29,18.24,18.28,30500.0,12.3857,12.4129,12.3789,12.4061,30500.0
2009-05-07 14:00:00,18.29,18.32,18.27,18.31,13900.0,12.4129,12.4332,12.3993,12.4264,13900.0
2009-05-07 14:30:00,18.33,18.35,18.28,18.29,25500.0,12.44,12.4536,12.4061,12.4129,25500.0
2009-05-07 15:00:00,18.3,18.33,18.25,18.3,26700.0,12.4196,12.44,12.3857,12.4196,26700.0
2009-05-07 15:30:00,18.3,18.34,18.25,18.28,77900.0,12.4196,12.4468,12.3857,12.4061,77900.0
2009-05-08 09:30:00,18.5,18.7,18.25,18.6,34900.0,12.5554,12.6911,12.3857,12.6232,34900.0
2009-05-08 10:00:00,18.59,18.68,18.5,18.59,52400.0,12.6165,12.6775,12.5554,12.6165,52400.0
2009-05-08 10:30:00,18.59,18.65,18.57,18.58,43800.0,12.6165,12.6572,12.6029,12.6097,43800.0
2009-05-08 11:00:00,18.57,18.65,18.57,18.6,27700.0,12.6029,12.6572,12.6029,12.6232,27700.0
2009-05-08 11:30:00,18.61,18.75,18.58,18.7,27600.0,12.63,12.7251,12.6097,12.6911,27600.0
2009-05-08 12:00:00,18.7,18.71,18.61,18.61,17000.0,12.6911,12.6979,12.63,12.63,17000.0
2009-05-08 12:30:00,18.64,18.73,18.58,18.6,42000.0,12.6504,12.7115,12.6097,12.6232,42000.0
2009-05-08 13:00:00,18.6,18.61,18.54,18.59,18000.0,12.6232,12.63,12.5825,12.6165,18000.0
2009-05-08 13:30:00,18.58,18.58,18.51,18.53,14300.0,12.6097,12.6097,12.5622,12.5757,14300.0
2009-05-08 14:00:00,18.53,18.6,18.53,18.59,19400.0,12.5757,12.6232,12.5757,12.6165,19400.0
2009-05-08 14:30:00,18.59,18.61,18.59,18.6,32700.0,12.6165,12.63,12.6165,12.6232,32700.0
2009-05-08 15:00:00,18.59,18.6,18.5,18.52,28100.0,12.6165,12.6232,12.5554,12.569,28100.0
2009-05-08 15:30:00,18.52,18.57,18.43,18.53,43300.0,12.569,12.6029,12.5079,12.5757,43300.0
2009-05-11 09:30:00,18.48,18.75,18.48,18.63,31700.0,12.5418,12.7251,12.5418,12.6436,31700.0
2009-05-11 10:00:00,18.62,18.64,18.42,18.46,33700.0,12.6368,12.6504,12.5011,12.5282,33700.0
2009-05-11 10:30:00,18.47,18.55,18.46,18.52,16200.0,12.535,12.5893,12.5282,12.569,16200.0
2009-05-11 11:00:00,18.53,18.54,18.47,18.5,17900.0,12.5757,12.5825,12.535,12.5554,17900.0
2009-05-11 11:30:00,18.5,18.51,18.46,18.5,11800.0,12.5554,12.5622,12.5282,12.5554,11800.0
2009-05-11 12:00:00,18.49,18.5,18.46,18.49,8400.0,12.5486,12.5554,12.5282,12.5486,8400.0
2009-05-11 12:30:00,18.49,18.5,18.49,18.5,16300.0,12.5486,12.5554,12.5486,12.5554,16300.0
2009-05-11 13:00:00,18.49,18.5,18.44,18.46,14300.0,12.5486,12.5554,12.5147,12.5282,14300.0
2009-05-11 13:30:00,18.47,18.5,18.45,18.48,14200.0,12.535,12.5554,12.5214,12.5418,14200.0
2009-05-11 14:00:00,18.47,18.51,18.47,18.47,49700.0,12.535,12.5622,12.535,12.535,49700.0
2009-05-11 14:30:00,18.49,18.55,18.46,18.55,22100.0,12.5486,12.5893,12.5282,12.5893,22100.0
2009-05-11 15:00:00,18.54,18.57,18.46,18.49,40200.0,12.5825,12.6029,12.5282,12.5486,40200.0
2009-05-11 15:30:00,18.48,18.5,18.41,18.43,65900.0,12.5418,12.5554,12.4943,12.5079,65900.0
2009-05-12 09:30:00,18.5,18.77,18.42,18.48,36800.0,12.5554,12.7386,12.5011,12.5418,36800.0
2009-05-12 10:00:00,18.45,18.54,18.41,18.47,36600.0,12.5214,12.5825,12.4943,12.535,36600.0
2009-05-12 10:30:00,18.45,18.48,18.34,18.4,35200.0,12.5214,12.5418,12.4468,12.4875,35200.0
2009-05-12 11:00:00,18.41,18.43,18.31,18.4,14700.0,12.4943,12.5079,12.4264,12.4875,14700.0
2009-05-12 11:30:00,18.4,18.42,18.35,18.37,13100.0,12.4875,12.5011,12.4536,12.4672,13100.0
2009-05-12 12:00:00,18.37,18.37,18.29,18.3,15100.0,12.4672,12.4672,12.4129,12.4196,15100.0
2009-05-12 12:30:00,18.3,18.33,18.29,18.31,12600.0,12.4196,12.44,12.4129,12.4264,12600.0
2009-05-12 13:00:00,18.3,18.31,18.27,18.29,10400.0,12.4196,12.4264,12.3993,12.4129,10400.0
2009-05-12 13:30:00,18.28,18.31,18.24,18.25,19100.0,12.4061,12.4264,12.3789,12.3857,19100.0
2009-05-12 14:00:00,18.24,18.26,18.22,18.23,16800.0,12.3789,12.3925,12.3654,12.3721,16800.0
2009-05-12 14:30:00,18.22,18.31,18.22,18.27,22500.0,12.3654,12.4264,12.3654,12.3993,22500.0
2009-05-12 15:00:00,18.28,18.33,18.16,18.17,64500.0,12.4061,12.44,12.3246,12.3314,64500.0
2009-05-12 15:30:00,18.18,18.18,18.06,18.11,103000.0,12.3382,12.3382,12.2568,12.2907,103000.0
2009-05-13 09:30:00,18.03,18.4,18.03,18.12,44700.0,12.2364,12.4875,12.2364,12.2975,44700.0
2009-05-13 10:00:00,18.12,18.2,18.09,18.15,38100.0,12.2975,12.3518,12.2771,12.3178,38100.0
2009-05-13 10:30:00,18.15,18.17,18.04,18.05,132800.0,12.3178,12.3314,12.2432,12.25,132800.0
2009-05-13 11:00:00,18.05,18.13,18.01,18.05,33000.0,12.25,12.3043,12.2228,12.25,33000.0
2009-05-13 11:30:00,18.05,18.06,17.96,18.03,38900.0,12.25,12.2568,12.1889,12.2364,38900.0
2009-05-13 12:00:00,18.03,18.1,18.02,18.08,21000.0,12.2364,12.2839,12.2296,12.2703,21000.0
2009-05-13 12:30:00,18.09,18.09,17.98,18.0,28400.0,12.2771,12.2771,12.2025,12.216,28400.0
2009-05-13 13:00:00,18.0,18.02,17.95,17.96,22500.0,12.216,12.2296,12.1821,12.1889,22500.0
2009-05-13 13:30:00,17.95,18.0,17.93,18.0,45000.0,12.1821,12.216,12.1685,12.216,45000.0
2009-05-13 14:00:00,18.0,18.01,17.98,18.0,61200.0,12.216,12.2228,12.2025,12.216,61200.0
2009-05-13 14:30:00,17.99,18.02,17.97,18.01,59800.0,12.2093,12.2296,12.1957,12.2228,59800.0
2009-05-13 15:00:00,18.02,18.02,17.94,17.94,132500.0,12.2296,12.2296,12.1753,12.1753,132500.0
2009-05-13 15:30:00,17.95,18.01,17.88,17.91,75100.0,12.1821,12.2228,12.1346,12.155,75100.0
2009-05-14 09:30:00,17.85,18.06,17.76,18.0,54200.0,12.2514,12.3955,12.1896,12.3543,54200.0
2009-05-14 10:00:00,18.0,18.04,17.8,17.88,38000.0,12.3543,12.3818,12.217,12.272,38000.0
2009-05-14 10:30:00,17.87,17.87,17.56,17.6,28700.0,12.2651,12.2651,12.0523,12.0798,28700.0
2009-05-14 11:00:00,17.59,17.66,17.57,17.62,23700.0,12.0729,12.121,12.0592,12.0935,23700.0
2009-05-14 11:30:00,17.64,17.7,17.63,17.67,14400.0,12.1072,12.1484,12.1004,12.1278,14400.0
2009-05-14 12:00:00,17.66,17.72,17.61,17.63,12800.0,12.121,12.1621,12.0866,12.1004,12800.0
2009-05-14 12:30:00,17.65,17.7,17.61,17.64,15700.0,12.1141,12.1484,12.0866,12.1072,15700.0
2009-05-14 13:00:00,17.65,17.67,17.62,17.64,10500.0,12.1141,12.1278,12.0935,12.1072,10500.0
2009-05-14 13:30:00,17.63,17.67,17.62,17.65,11000.0,12.1004,12.1278,12.0935,12.1141,11000.0
2009-05-14 14:00:00,17.67,17.7,17.64,17.66,14100.0,12.1278,12.1484,12.1072,12.121,14100.0
2009-05-14 14:30:00,17.66,17.68,17.64,17.64,25000.0,12.121,12.1347,12.1072,12.1072,25000.0
2009-05-14 15:00:00,17.65,17.66,17.6,17.61,29400.0,12.1141,12.121,12.0798,12.0866,29400.0
2009-05-14 15:30:00,17.59,17.69,17.55,17.64,88600.0,12.0729,12.1415,12.0455,12.1072,88600.0
2009-05-15 09:30:00,17.52,17.54,17.25,17.27,75600.0,12.0249,12.0386,11.8396,11.8533,75600.0
2009-05-15 10:00:00,17.27,17.35,17.21,17.26,46800.0,11.8533,11.9082,11.8121,11.8464,46800.0
2009-05-15 10:30:00,17.26,17.4,17.23,17.39,55500.0,11.8464,11.9425,11.8258,11.9356,55500.0
2009-05-15 11:00:00,17.39,17.4,17.24,17.24,69900.0,11.9356,11.9425,11.8327,11.8327,69900.0
2009-05-15 11:30:00,17.24,17.27,17.16,17.18,22500.0,11.8327,11.8533,11.7778,11.7915,22500.0
2009-05-15 12:00:00,17.18,17.31,17.16,17.29,29300.0,11.7915,11.8807,11.7778,11.867,29300.0
2009-05-15 12:30:00,17.28,17.31,17.24,17.26,62500.0,11.8601,11.8807,11.8327,11.8464,62500.0
2009-05-15 13:00:00,17.27,17.3,17.24,17.26,35300.0,11.8533,11.8739,11.8327,11.8464,35300.0
2009-05-15 13:30:00,17.25,17.27,17.09,17.13,56600.0,11.8396,11.8533,11.7297,11.7572,56600.0
2009-05-15 14:00:00,17.12,17.19,17.07,17.15,16200.0,11.7503,11.7984,11.716,11.7709,16200.0
2009-05-15 14:30:00,17.15,17.22,17.15,17.2,51600.0,11.7709,11.819,11.7709,11.8052,51600.0
2009-05-15 15:00:00,17.2,17.24,17.16,17.2,47600.0,11.8052,11.8327,11.7778,11.8052,47600.0
2009-05-15 15:30:00,17.2,17.2,17.1,17.13,207600.0,11.8052,11.8052,11.7366,11.7572,207600.0
2009-05-18 09:30:00,17.28,17.44,17.15,17.2,20900.0,11.8601,11.97,11.7709,11.8052,20900.0
2009-05-18 10:00:00,17.22,17.25,17.14,17.14,27600.0,11.819,11.8396,11.7641,11.7641,27600.0
2009-05-18 10:30:00,17.18,17.24,17.12,17.19,28800.0,11.7915,11.8327,11.7503,11.7984,28800.0
2009-05-18 11:00:00,17.2,17.23,17.1,17.2,40600.0,11.8052,11.8258,11.7366,11.8052,40600.0
2009-05-18 11:30:00,17.2,17.22,17.16,17.17,17900.0,11.8052,11.819,11.7778,11.7846,17900.0
2009-05-18 12:00:00,17.18,17.22,17.12,17.13,18000.0,11.7915,11.819,11.7503,11.7572,18000.0
2009-05-18 12:30:00,17.16,17.24,17.16,17.2,30400.0,11.7778,11.8327,11.7778,11.8052,30400.0
2009-05-18 13:00:00,17.21,17.21,17.15,17.16,17800.0,11.8121,11.8121,11.7709,11.7778,17800.0
2009-05-18 13:30:00,17.17,17.2,17.11,17.18,15800.0,11.7846,11.8052,11.7435,11.7915,15800.0
2009-05-18 14:00:00,17.16,17.2,17.16,17.2,13600.0,11.7778,11.8052,11.7778,11.8052,13600.0
2009-05-18 14:30:00,17.2,17.24,17.19,17.2,42600.0,11.8052,11.8327,11.7984,11.8052,42600.0
2009-05-18 15:00:00,17.19,17.23,17.19,17.21,47000.0,11.7984,11.8258,11.7984,11.8121,47000.0
2009-05-18 15:30:00,17.2,17.23,17.14,17.19,136200.0,11.8052,11.8258,11.7641,11.7984,136200.0
2009-05-19 09:30:00,17.26,17.39,17.12,17.13,40800.0,11.8464,11.9356,11.7503,11.7572,40800.0
2009-05-19 10:00:00,17.13,17.21,17.04,17.2,28100.0,11.7572,11.8121,11.6954,11.8052,28100.0
2009-05-19 10:30:00,17.2,17.24,17.16,17.23,33200.0,11.8052,11.8327,11.7778,11.8258,33200.0
2009-05-19 11:00:00,17.22,17.28,17.17,17.26,101100.0,11.819,11.8601,11.7846,11.8464,101100.0
2009-05-19 11:30:00,17.29,17.34,17.27,17.34,11400.0,11.867,11.9013,11.8533,11.9013,11400.0
2009-05-19 12:00:00,17.34,17.37,17.33,17.36,13200.0,11.9013,11.9219,11.8945,11.9151,13200.0
2009-05-19 12:30:00,17.37,17.37,17.17,17.23,41700.0,11.9219,11.9219,11.7846,11.8258,41700.0
2009-05-19 13:00:00,17.21,17.24,17.19,17.21,22000.0,11.8121,11.8327,11.7984,11.8121,22000.0
2009-05-19 13:30:00,17.22,17.22,17.13,17.13,18800.0,11.819,11.819,11.7572,11.7572,18800.0
2009-05-19 14:00:00,17.14,17.23,17.14,17.22,40100.0,11.7641,11.8258,11.7641,11.819,40100.0
2009-05-19 14:30:00,17.23,17.25,17.19,17.25,89000.0,11.8258,11.8396,11.7984,11.8396,89000.0
2009-05-19 15:00:00,17.24,17.37,17.24,17.32,31200.0,11.8327,11.9219,11.8327,11.8876,31200.0
2009-05-19 15:30:00,17.33,17.36,17.23,17.27,61400.0,11.8945,11.9151,11.8258,11.8533,61400.0
2009-05-20 09:30:00,17.4,17.5,17.25,17.25,43300.0,11.9425,12.0111,11.8396,11.8396,43300.0
2009-05-20 10:00:00,17.26,17.33,17.25,17.25,41500.0,11.8464,11.8945,11.8396,11.8396,41500.0
2009-05-20 10:30:00,17.25,17.31,17.24,17.3,33900.0,11.8396,11.8807,11.8327,11.8739,33900.0
2009-05-20 11:00:00,17.3,17.32,17.28,17.3,46200.0,11.8739,11.8876,11.8601,11.8739,46200.0
2009-05-20 11:30:00,17.29,17.3,17.25,17.3,46300.0,11.867,11.8739,11.8396,11.8739,46300.0
2009-05-20 12:00:00,17.3,17.33,17.28,17.31,61300.0,11.8739,11.8945,11.8601,11.8807,61300.0
2009-05-20 12:30:00,17.33,17.33,17.26,17.27,48300.0,11.8945,11.8945,11.8464,11.8533,48300.0
2009-05-20 13:00:00,17.29,17.32,17.25,17.3,50100.0,11.867,11.8876,11.8396,11.8739,50100.0
2009-05-20 13:30:00,17.3,17.35,17.29,17.3,25300.0,11.8739,11.9082,11.867,11.8739,25300.0
2009-05-20 14:00:00,17.3,17.35,17.23,17.23,37200.0,11.8739,11.9082,11.8258,11.8258,37200.0
2009-05-20 14:30:00,17.24,17.27,17.2,17.27,50900.0,11.8327,11.8533,11.8052,11.8533,50900.0
2009-05-20 15:00:00,17.26,17.28,17.21,17.24,21700.0,11.8464,11.8601,11.8121,11.8327,21700.0
2009-05-20 15:30:00,17.24,17.29,17.2,17.26,53500.0,11.8327,11.867,11.8052,11.8464,53500.0
2009-05-21 09:30:00,17.24,17.37,17.24,17.25,45900.0,11.8327,11.9219,11.8327,11.8396,45900.0
2009-05-21 10:00:00,17.25,17.31,17.2,17.21,33300.0,11.8396,11.8807,11.8052,11.8121,33300.0
2009-05-21 10:30:00,17.2,17.26,17.2,17.24,12100.0,11.8052,11.8464,11.8052,11.8327,12100.0
2009-05-21 11:00:00,17.24,17.33,17.22,17.29,18900.0,11.8327,11.8945,11.819,11.867,18900.0
2009-05-21 11:30:00,17.28,17.3,17.23,17.29,9700.0,11.8601,11.8739,11.8258,11.867,9700.0
2009-05-21 12:00:00,17.29,17.3,17.22,17.24,14400.0,11.867,11.8739,11.819,11.8327,14400.0
2009-05-21 12:30:00,17.24,17.25,17.22,17.24,8200.0,11.8327,11.8396,11.819,11.8327,8200.0
2009-05-21 13:00:00,17.24,17.28,17.21,17.26,31500.0,11.8327,11.8601,11.8121,11.8464,31500.0
2009-05-21 13:30:00,17.26,17.3,17.25,17.27,34000.0,11.8464,11.8739,11.8396,11.8533,34000.0
2009-05-21 14:00:00,17.28,17.28,17.2,17.2,40900.0,11.8601,11.8601,11.8052,11.8052,40900.0
2009-05-21 14:30:00,17.2,17.2,17.12,17.17,22000.0,11.8052,11.8052,11.7503,11.7846,22000.0
2009-05-21 15:00:00,17.17,17.19,17.05,17.05,30800.0,11.7846,11.7984,11.7023,11.7023,30800.0
2009-05-21 15:30:00,17.07,17.14,17.01,17.12,58200.0,11.716,11.7641,11.6748,11.7503,58200.0
2009-05-22 09:30:00,17.22,17.33,17.15,17.33,23700.0,11.819,11.8945,11.7709,11.8945,23700.0
2009-05-22 10:00:00,17.3,17.35,17.17,17.27,14800.0,11.8739,11.9082,11.7846,11.8533,14800.0
2009-05-22 10:30:00,17.31,17.34,17.21,17.3,17800.0,11.8807,11.9013,11.8121,11.8739,17800.0
2009-05-22 11:00:00,17.28,17.31,17.25,17.29,9200.0,11.8601,11.8807,11.8396,11.867,9200.0
2009-05-22 11:30:00,17.3,17.31,17.26,17.26,12000.0,11.8739,11.8807,11.8464,11.8464,12000.0
2009-05-22 12:00:00,17.26,17.29,17.18,17.18,17100.0,11.8464,11.867,11.7915,11.7915,17100.0
2009-05-22 12:30:00,17.17,17.17,17.1,17.12,22700.0,11.7846,11.7846,11.7366,11.7503,22700.0
2009-05-22 13:00:00,17.13,17.14,17.1,17.11,7400.0,11.7572,11.7641,11.7366,11.7435,7400.0
2009-05-22 13:30:00,17.12,17.12,17.05,17.06,27700.0,11.7503,11.7503,11.7023,11.7091,27700.0
2009-05-22 14:00:00,17.07,17.08,17.02,17.03,25300.0,11.716,11.7229,11.6817,11.6886,25300.0
2009-05-22 14:30:00,17.03,17.09,17.0,17.08,15000.0,11.6886,11.7297,11.668,11.7229,15000.0
2009-05-22 15:00:00,17.09,17.14,17.08,17.11,11700.0,11.7297,11.7641,11.7229,11.7435,11700.0
2009-05-22 15:30:00,17.11,17.13,17.04,17.07,26200.0,11.7435,11.7572,11.6954,11.716,26200.0
2009-05-26 09:30:00,17.01,17.11,16.86,17.0,48200.0,11.6748,11.7435,11.5719,11.668,48200.0
2009-05-26 10:00:00,17.03,17.24,17.03,17.13,74200.0,11.6886,11.8327,11.6886,11.7572,74200.0
2009-05-26 10:30:00,17.14,17.2,17.1,17.2,31300.0,11.7641,11.8052,11.7366,11.8052,31300.0
2009-05-26 11:00:00,17.2,17.2,17.09,17.09,26800.0,11.8052,11.8052,11.7297,11.7297,26800.0
2009-05-26 11:30:00,17.09,17.19,17.09,17.19,154100.0,11.7297,11.7984,11.7297,11.7984,154100.0
2009-05-26 12:00:00,17.19,17.26,17.16,17.26,16600.0,11.7984,11.8464,11.7778,11.8464,16600.0
2009-05-26 12:30:00,17.25,17.33,17.25,17.31,11300.0,11.8396,11.8945,11.8396,11.8807,11300.0
2009-05-26 13:00:00,17.31,17.43,17.3,17.43,217900.0,11.8807,11.9631,11.8739,11.9631,217900.0
2009-05-26 13:30:00,17.43,17.45,17.37,17.44,226500.0,11.9631,11.9768,11.9219,11.97,226500.0
2009-05-26 14:00:00,17.44,17.44,17.31,17.32,37000.0,11.97,11.97,11.8807,11.8876,37000.0
2009-05-26 14:30:00,17.32,17.45,17.32,17.4,84200.0,11.8876,11.9768,11.8876,11.9425,84200.0
2009-05-26 15:00:00,17.42,17.43,17.37,17.41,31700.0,11.9562,11.9631,11.9219,11.9494,31700.0
2009-05-26 15:30:00,17.41,17.48,17.37,17.48,66100.0,11.9494,11.9974,11.9219,11.9974,66100.0
2009-05-27 09:30:00,17.5,17.52,17.19,17.19,28300.0,12.0111,12.0249,11.7984,11.7984,28300.0
2009-05-27 10:00:00,17.2,17.25,17.09,17.17,27900.0,11.8052,11.8396,11.7297,11.7846,27900.0
2009-05-27 10:30:00,17.19,17.21,17.11,17.2,38000.0,11.7984,11.8121,11.7435,11.8052,38000.0
2009-05-27 11:00:00,17.2,17.2,17.11,17.13,24900.0,11.8052,11.8052,11.7435,11.7572,24900.0
2009-05-27 11:30:00,17.14,17.14,17.07,17.08,43400.0,11.7641,11.7641,11.716,11.7229,43400.0
2009-05-27 12:00:00,17.08,17.11,17.02,17.02,22500.0,11.7229,11.7435,11.6817,11.6817,22500.0
2009-05-27 12:30:00,17.01,17.03,17.0,17.0,31400.0,11.6748,11.6886,11.668,11.668,31400.0
2009-05-27 13:00:00,17.0,17.05,17.0,17.01,18400.0,11.668,11.7023,11.668,11.6748,18400.0
2009-05-27 13:30:00,17.01,17.04,17.0,17.03,25100.0,11.6748,11.6954,11.668,11.6886,25100.0
2009-05-27 14:00:00,17.02,17.02,16.91,17.01,49300.0,11.6817,11.6817,11.6062,11.6748,49300.0
2009-05-27 14:30:00,17.01,17.04,16.91,17.01,66400.0,11.6748,11.6954,11.6062,11.6748,66400.0
2009-05-27 15:00:00,17.01,17.08,16.97,16.97,45900.0,11.6748,11.7229,11.6474,11.6474,45900.0
2009-05-27 15:30:00,16.98,17.01,16.91,16.94,43400.0,11.6542,11.6748,11.6062,11.6268,43400.0
2009-05-28 09:30:00,17.11,17.11,16.91,17.02,58400.0,11.7435,11.7435,11.6062,11.6817,58400.0
2009-05-28 10:00:00,17.04,17.04,16.93,16.95,52600.0,11.6954,11.6954,11.6199,11.6336,52600.0
2009-05-28 10:30:00,16.96,17.0,16.95,16.97,44100.0,11.6405,11.668,11.6336,11.6474,44100.0
2009-05-28 11:00:00,16.99,17.0,16.98,17.0,34900.0,11.6611,11.668,11.6542,11.668,34900.0
2009-05-28 11:30:00,16.99,17.05,16.99,17.03,44500.0,11.6611,11.7023,11.6611,11.6886,44500.0
2009-05-28 12:00:00,17.04,17.07,17.02,17.05,73200.0,11.6954,11.716,11.6817,11.7023,73200.0
2009-05-28 12:30:00,17.06,17.07,16.96,17.06,51200.0,11.7091,11.716,11.6405,11.7091,51200.0
2009-05-28 13:00:00,17.07,17.3,17.06,17.16,84600.0,11.716,11.8739,11.7091,11.7778,84600.0
2009-05-28 13:30:00,17.16,17.2,17.11,17.16,54400.0,11.7778,11.8052,11.7435,11.7778,54400.0
2009-05-28 14:00:00,17.18,17.22,17.14,17.17,59700.0,11.7915,11.819,11.7641,11.7846,59700.0
2009-05-28 14:30:00,17.18,17.23,17.12,17.17,121300.0,11.7915,11.8258,11.7503,11.7846,121300.0
2009-05-28 15:00:00,17.18,17.18,17.13,17.17,72400.0,11.7915,11.7915,11.7572,11.7846,72400.0
2009-05-28 15:30:00,17.17,17.22,17.14,17.22,175300.0,11.7846,11.819,11.7641,11.819,175300.0
2009-05-29 09:30:00,17.19,17.25,17.06,17.11,20900.0,11.7984,11.8396,11.7091,11.7435,20900.0
2009-05-29 10:00:00,17.12,17.21,17.0,17.16,38700.0,11.7503,11.8121,11.668,11.7778,38700.0
2009-05-29 10:30:00,17.17,17.28,17.16,17.22,33000.0,11.7846,11.8601,11.7778,11.819,33000.0
2009-05-29 11:00:00,17.21,17.22,17.11,17.11,42100.0,11.8121,11.819,11.7435,11.7435,42100.0
2009-05-29 11:30:00,17.1,17.17,17.09,17.09,19700.0,11.7366,11.7846,11.7297,11.7297,19700.0
2009-05-29 12:00:00,17.13,17.15,17.11,17.14,8600.0,11.7572,11.7709,11.7435,11.7641,8600.0
2009-05-29 12:30:00,17.14,17.15,17.09,17.1,19500.0,11.7641,11.7709,11.7297,11.7366,19500.0
2009-05-29 13:00:00,17.11,17.13,17.09,17.09,11100.0,11.7435,11.7572,11.7297,11.7297,11100.0
2009-05-29 13:30:00,17.1,17.22,17.1,17.19,35300.0,11.7366,11.819,11.7366,11.7984,35300.0
2009-05-29 14:00:00,17.19,17.19,17.13,17.14,10300.0,11.7984,11.7984,11.7572,11.7641,10300.0
2009-05-29 14:30:00,17.15,17.16,17.09,17.1,25600.0,11.7709,11.7778,11.7297,11.7366,25600.0
2009-05-29 15:00:00,17.1,17.15,17.1,17.15,20200.0,11.7366,11.7709,11.7366,11.7709,20200.0
2009-05-29 15:30:00,17.14,17.2,17.13,17.2,91700.0,11.7641,11.8052,11.7572,11.8052,91700.0
2009-06-01 09:30:00,16.75,17.17,16.75,17.01,113100.0,11.4964,11.7846,11.4964,11.6748,113100.0
2009-06-01 10:00:00,17.01,17.18,17.01,17.07,126400.0,11.6748,11.7915,11.6748,11.716,126400.0
2009-06-01 10:30:00,17.08,17.23,17.07,17.16,43200.0,11.7229,11.8258,11.716,11.7778,43200.0
2009-06-01 11:00:00,17.16,17.18,17.0,17.02,55200.0,11.7778,11.7915,11.668,11.6817,55200.0
2009-06-01 11:30:00,17.01,17.06,16.87,16.93,112800.0,11.6748,11.7091,11.5787,11.6199,112800.0
2009-06-01 12:00:00,16.89,16.95,16.89,16.91,28800.0,11.5925,11.6336,11.5925,11.6062,28800.0
2009-06-01 12:30:00,16.91,16.92,16.88,16.88,15400.0,11.6062,11.6131,11.5856,11.5856,15400.0
2009-06-01 13:00:00,16.88,16.91,16.88,16.91,16000.0,11.5856,11.6062,11.5856,11.6062,16000.0
2009-06-01 13:30:00,16.91,17.02,16.89,17.01,50700.0,11.6062,11.6817,11.5925,11.6748,50700.0
2009-06-01 14:00:00,17.0,17.02,16.9,16.92,28200.0,11.668,11.6817,11.5993,11.6131,28200.0
2009-06-01 14:30:00,16.92,17.01,16.87,16.95,56600.0,11.6131,11.6748,11.5787,11.6336,56600.0
2009-06-01 15:00:00,16.96,16.97,16.85,16.85,38800.0,11.6405,11.6474,11.565,11.565,38800.0
2009-06-01 15:30:00,16.85,16.89,16.78,16.8,104000.0,11.565,11.5925,11.517,11.5307,104000.0
2009-06-02 09:30:00,16.77,16.94,16.55,16.55,76900.0,11.5101,11.6268,11.3591,11.3591,76900.0
2009-06-02 10:00:00,16.58,16.77,16.58,16.7,63000.0,11.3797,11.5101,11.3797,11.4621,63000.0
2009-06-02 10:30:00,16.7,16.85,16.68,16.79,117800.0,11.4621,11.565,11.4483,11.5238,117800.0
2009-06-02 11:00:00,16.8,17.0,16.79,16.99,268400.0,11.5307,11.668,11.5238,11.6611,268400.0
2009-06-02 11:30:00,16.99,17.02,16.97,17.0,35600.0,11.6611,11.6817,11.6474,11.668,35600.0
2009-06-02 12:00:00,17.0,17.02,16.99,17.02,37600.0,11.668,11.6817,11.6611,11.6817,37600.0
2009-06-02 12:30:00,17.01,17.25,17.0,17.22,95400.0,11.6748,11.8396,11.668,11.819,95400.0
2009-06-02 13:00:00,17.21,17.3,17.13,17.25,97500.0,11.8121,11.8739,11.7572,11.8396,97500.0
2009-06-02 13:30:00,17.25,17.27,17.21,17.24,32900.0,11.8396,11.8533,11.8121,11.8327,32900.0
2009-06-02 14:00:00,17.24,17.24,17.1,17.19,187000.0,11.8327,11.8327,11.7366,11.7984,187000.0
2009-06-02 14:30:00,17.17,17.2,17.11,17.13,96600.0,11.7846,11.8052,11.7435,11.7572,96600.0
2009-06-02 15:00:00,17.14,17.18,17.07,17.09,57300.0,11.7641,11.7915,11.716,11.7297,57300.0
2009-06-02 15:30:00,17.1,17.17,17.02,17.07,169400.0,11.7366,11.7846,11.6817,11.716,169400.0
2009-06-03 09:30:00,17.09,17.22,17.01,17.16,129400.0,11.7297,11.819,11.6748,11.7778,129400.0
2009-06-03 10:00:00,17.16,17.44,17.11,17.44,152400.0,11.7778,11.97,11.7435,11.97,152400.0
2009-06-03 10:30:00,17.44,17.49,17.4,17.45,65000.0,11.97,12.0043,11.9425,11.9768,65000.0
2009-06-03 11:00:00,17.45,17.46,17.33,17.35,83200.0,11.9768,11.9837,11.8945,11.9082,83200.0
2009-06-03 11:30:00,17.35,17.37,17.21,17.21,29000.0,11.9082,11.9219,11.8121,11.8121,29000.0
2009-06-03 12:00:00,17.21,17.28,17.21,17.25,67800.0,11.8121,11.8601,11.8121,11.8396,67800.0
2009-06-03 12:30:00,17.25,17.28,17.22,17.25,45900.0,11.8396,11.8601,11.819,11.8396,45900.0
2009-06-03 13:00:00,17.24,17.28,17.22,17.25,69100.0,11.8327,11.8601,11.819,11.8396,69100.0
2009-06-03 13:30:00,17.25,17.33,17.23,17.26,104800.0,11.8396,11.8945,11.8258,11.8464,104800.0
2009-06-03 14:00:00,17.26,17.26,17.12,17.12,72600.0,11.8464,11.8464,11.7503,11.7503,72600.0
2009-06-03 14:30:00,17.11,17.11,17.01,17.06,60300.0,11.7435,11.7435,11.6748,11.7091,60300.0
2009-06-03 15:00:00,17.06,17.09,16.99,17.08,52900.0,11.7091,11.7297,11.6611,11.7229,52900.0
2009-06-03 15:30:00,17.08,17.22,17.08,17.2,54700.0,11.7229,11.819,11.7229,11.8052,54700.0
2009-06-04 09:30:00,17.19,17.54,17.1,17.54,181400.0,11.7984,12.0386,11.7366,12.0386,181400.0
2009-06-04 10:00:00,17.47,17.56,17.29,17.34,101400.0,11.9906,12.0523,11.867,11.9013,101400.0
2009-06-04 10:30:00,17.32,17.36,17.17,17.34,84300.0,11.8876,11.9151,11.7846,11.9013,84300.0
2009-06-04 11:00:00,17.34,17.75,17.29,17.74,70800.0,11.9013,12.1827,11.867,12.1759,70800.0
2009-06-04 11:30:00,17.75,17.99,17.68,17.85,195400.0,12.1827,12.3475,12.1347,12.2514,195400.0
2009-06-04 12:00:00,17.85,17.89,17.69,17.74,77100.0,12.2514,12.2788,12.1415,12.1759,77100.0
2009-06-04 12:30:00,17.74,18.08,17.72,18.05,158900.0,12.1759,12.4092,12.1621,12.3886,158900.0
2009-06-04 13:00:00,18.05,18.06,17.79,17.97,167400.0,12.3886,12.3955,12.2102,12.3337,167400.0
2009-06-04 13:30:00,17.95,18.13,17.81,18.02,164500.0,12.32,12.4435,12.2239,12.368,164500.0
2009-06-04 14:00:00,18.02,18.04,17.75,17.83,188700.0,12.368,12.3818,12.1827,12.2376,188700.0
2009-06-04 14:30:00,17.87,17.98,17.7,17.71,220600.0,12.2651,12.3406,12.1484,12.1553,220600.0
2009-06-04 15:00:00,17.71,17.72,17.54,17.66,236000.0,12.1553,12.1621,12.0386,12.121,236000.0
2009-06-04 15:30:00,17.65,17.72,17.51,17.56,399700.0,12.1141,12.1621,12.018,12.0523,399700.0
2009-06-05 09:30:00,17.39,17.59,17.36,17.53,5053000.0,11.9356,12.0729,11.9151,12.0317,5053000.0
2009-06-05 10:00:00,17.52,17.53,17.15,17.26,3168100.0,12.0249,12.0317,11.7709,11.8464,3168100.0
2009-06-05 10:30:00,17.26,17.46,17.25,17.37,979100.0,11.8464,11.9837,11.8396,11.9219,979100.0
2009-06-05 11:00:00,17.37,17.37,17.26,17.3,555100.0,11.9219,11.9219,11.8464,11.8739,555100.0
2009-06-05 11:30:00,17.3,17.41,17.26,17.39,331000.0,11.8739,11.9494,11.8464,11.9356,331000.0
2009-06-05 12:00:00,17.4,17.43,17.29,17.31,298700.0,11.9425,11.9631,11.867,11.8807,298700.0
2009-06-05 12:30:00,17.3,17.36,17.3,17.35,426700.0,11.8739,11.9151,11.8739,11.9082,426700.0
2009-06-05 13:00:00,17.35,17.41,17.31,17.32,373500.0,11.9082,11.9494,11.8807,11.8876,373500.0
2009-06-05 13:30:00,17.32,17.36,17.31,17.34,194600.0,11.8876,11.9151,11.8807,11.9013,194600.0
2009-06-05 14:00:00,17.34,17.37,17.31,17.34,438000.0,11.9013,11.9219,11.8807,11.9013,438000.0
2009-06-05 14:30:00,17.33,17.36,17.33,17.35,279900.0,11.8945,11.9151,11.8945,11.9082,279900.0
2009-06-05 15:00:00,17.35,17.35,17.28,17.31,561500.0,11.9082,11.9082,11.8601,11.8807,561500.0
2009-06-05 15:30:00,17.3,17.45,17.29,17.41,675800.0,11.8739,11.9768,11.867,11.9494,675800.0
2009-06-08 09:30:00,17.39,17.59,17.25,17.59,383600.0,11.9356,12.0729,11.8396,12.0729,383600.0
2009-06-08 10:00:00,17.59,17.69,17.52,17.64,290500.0,12.0729,12.1415,12.0249,12.1072,290500.0
2009-06-08 10:30:00,17.66,17.79,17.62,17.72,418500.0,12.121,12.2102,12.0935,12.1621,418500.0
2009-06-08 11:00:00,17.72,17.75,17.68,17.7,278100.0,12.1621,12.1827,12.1347,12.1484,278100.0
2009-06-08 11:30:00,17.7,17.7,17.61,17.66,174000.0,12.1484,12.1484,12.0866,12.121,174000.0
2009-06-08 12:00:00,17.66,17.69,17.62,17.66,205800.0,12.121,12.1415,12.0935,12.121,205800.0
2009-06-08 12:30:00,17.67,17.74,17.65,17.68,165300.0,12.1278,12.1759,12.1141,12.1347,165300.0
2009-06-08 13:00:00,17.69,17.72,17.64,17.65,211700.0,12.1415,12.1621,12.1072,12.1141,211700.0
2009-06-08 13:30:00,17.65,17.71,17.62,17.68,132300.0,12.1141,12.1553,12.0935,12.1347,132300.0
2009-06-08 14:00:00,17.68,17.75,17.62,17.74,181100.0,12.1347,12.1827,12.0935,12.1759,181100.0
2009-06-08 14:30:00,17.74,17.8,17.72,17.75,175300.0,12.1759,12.217,12.1621,12.1827,175300.0
2009-06-08 15:00:00,17.75,17.8,17.72,17.77,152500.0,12.1827,12.217,12.1621,12.1965,152500.0
2009-06-08 15:30:00,17.77,17.87,17.74,17.83,428200.0,12.1965,12.2651,12.1759,12.2376,428200.0
2009-06-09 09:30:00,17.77,17.94,17.6,17.76,411800.0,12.1965,12.3131,12.0798,12.1896,411800.0
2009-06-09 10:00:00,17.77,17.8,17.75,17.77,172000.0,12.1965,12.217,12.1827,12.1965,172000.0
2009-06-09 10:30:00,17.76,17.81,17.76,17.79,125500.0,12.1896,12.2239,12.1896,12.2102,125500.0
2009-06-09 11:00:00,17.79,17.85,17.76,17.84,130300.0,12.2102,12.2514,12.1896,12.2445,130300.0
2009-06-09 11:30:00,17.85,17.93,17.83,17.89,145100.0,12.2514,12.3063,12.2376,12.2788,145100.0
2009-06-09 12:00:00,17.9,18.0,17.88,17.99,186800.0,12.2857,12.3543,12.272,12.3475,186800.0
2009-06-09 12:30:00,17.99,18.25,17.97,18.11,293000.0,12.3475,12.5259,12.3337,12.4298,293000.0
2009-06-09 13:00:00,18.12,18.16,17.96,18.0,183600.0,12.4367,12.4641,12.3269,12.3543,183600.0
2009-06-09 13:30:00,18.0,18.12,17.98,18.09,127200.0,12.3543,12.4367,12.3406,12.4161,127200.0
2009-06-09 14:00:00,18.08,18.1,18.06,18.09,108600.0,12.4092,12.423,12.3955,12.4161,108600.0
2009-06-09 14:30:00,18.08,18.1,18.02,18.04,122000.0,12.4092,12.423,12.368,12.3818,122000.0
2009-06-09 15:00:00,18.05,18.05,17.99,18.0,178300.0,12.3886,12.3886,12.3475,12.3543,178300.0
2009-06-09 15:30:00,17.99,18.06,17.98,18.0,303500.0,12.3475,12.3955,12.3406,12.3543,303500.0
2009-06-10 09:30:00,17.95,18.49,17.92,18.49,355400.0,12.32,12.6906,12.2994,12.6906,355400.0
2009-06-10 10:00:00,18.47,18.49,18.19,18.19,297400.0,12.6769,12.6906,12.4847,12.4847,297400.0
2009-06-10 10:30:00,18.19,18.28,18.18,18.25,135700.0,12.4847,12.5465,12.4779,12.5259,135700.0
2009-06-10 11:00:00,18.25,18.29,18.2,18.28,105300.0,12.5259,12.5534,12.4916,12.5465,105300.0
2009-06-10 11:30:00,18.28,18.33,18.25,18.31,80700.0,12.5465,12.5808,12.5259,12.5671,80700.0
2009-06-10 12:00:00,18.31,18.36,18.27,18.36,152000.0,12.5671,12.6014,12.5396,12.6014,152000.0
2009-06-10 12:30:00,18.33,18.35,18.25,18.27,123400.0,12.5808,12.5945,12.5259,12.5396,123400.0
2009-06-10 13:00:00,18.28,18.32,18.24,18.29,156000.0,12.5465,12.5739,12.519,12.5534,156000.0
2009-06-10 13:30:00,18.29,18.29,18.25,18.25,112300.0,12.5534,12.5534,12.5259,12.5259,112300.0
2009-06-10 14:00:00,18.25,18.29,18.25,18.26,159900.0,12.5259,12.5534,12.5259,12.5328,159900.0
2009-06-10 14:30:00,18.26,18.34,18.25,18.33,121000.0,12.5328,12.5877,12.5259,12.5808,121000.0
2009-06-10 15:00:00,18.33,18.35,18.27,18.3,121900.0,12.5808,12.5945,12.5396,12.5602,121900.0
2009-06-10 15:30:00,18.3,18.36,18.26,18.34,184500.0,12.5602,12.6014,12.5328,12.5877,184500.0
2009-06-11 09:30:00,18.38,18.5,18.26,18.48,127600.0,12.6151,12.6975,12.5328,12.6838,127600.0
2009-06-11 10:00:00,18.48,18.5,18.26,18.27,66600.0,12.6838,12.6975,12.5328,12.5396,66600.0
2009-06-11 10:30:00,18.28,18.29,18.25,18.28,62300.0,12.5465,12.5534,12.5259,12.5465,62300.0
2009-06-11 11:00:00,18.29,18.39,18.25,18.37,92500.0,12.5534,12.622,12.5259,12.6083,92500.0
2009-06-11 11:30:00,18.39,18.51,18.38,18.5,68200.0,12.622,12.7044,12.6151,12.6975,68200.0
2009-06-11 12:00:00,18.5,18.55,18.48,18.54,49800.0,12.6975,12.7318,12.6838,12.7249,49800.0
2009-06-11 12:30:00,18.55,18.55,18.48,18.54,49400.0,12.7318,12.7318,12.6838,12.7249,49400.0
2009-06-11 13:00:00,18.52,18.64,18.52,18.63,69400.0,12.7112,12.7936,12.7112,12.7867,69400.0
2009-06-11 13:30:00,18.64,18.73,18.64,18.71,71700.0,12.7936,12.8554,12.7936,12.8416,71700.0
2009-06-11 14:00:00,18.72,18.74,18.68,18.73,82300.0,12.8485,12.8622,12.821,12.8554,82300.0
2009-06-11 14:30:00,18.74,18.75,18.71,18.74,92400.0,12.8622,12.8691,12.8416,12.8622,92400.0
2009-06-11 15:00:00,18.75,18.77,18.71,18.76,192700.0,12.8691,12.8828,12.8416,12.8759,192700.0
2009-06-11 15:30:00,18.75,18.77,18.59,18.6,199600.0,12.8691,12.8828,12.7593,12.7661,199600.0
2009-06-12 09:30:00,18.59,18.75,18.11,18.34,235700.0,12.7593,12.8691,12.4298,12.5877,235700.0
2009-06-12 10:00:00,18.37,18.61,18.36,18.57,101000.0,12.6083,12.773,12.6014,12.7455,101000.0
2009-06-12 10:30:00,18.58,18.69,18.55,18.63,55700.0,12.7524,12.8279,12.7318,12.7867,55700.0
2009-06-12 11:00:00,18.64,18.64,18.51,18.55,55700.0,12.7936,12.7936,12.7044,12.7318,55700.0
2009-06-12 11:30:00,18.55,18.62,18.53,18.57,31700.0,12.7318,12.7799,12.7181,12.7455,31700.0
2009-06-12 12:00:00,18.59,18.6,18.44,18.46,42000.0,12.7593,12.7661,12.6563,12.67,42000.0
2009-06-12 12:30:00,18.45,18.66,18.45,18.66,67500.0,12.6632,12.8073,12.6632,12.8073,67500.0
2009-06-12 13:00:00,18.68,18.75,18.61,18.63,49100.0,12.821,12.8691,12.773,12.7867,49100.0
2009-06-12 13:30:00,18.65,18.8,18.65,18.77,53500.0,12.8004,12.9034,12.8004,12.8828,53500.0
2009-06-12 14:00:00,18.76,18.8,18.65,18.66,54700.0,12.8759,12.9034,12.8004,12.8073,54700.0
2009-06-12 14:30:00,18.66,18.77,18.63,18.74,47800.0,12.8073,12.8828,12.7867,12.8622,47800.0
2009-06-12 15:00:00,18.75,18.78,18.66,18.67,48600.0,12.8691,12.8897,12.8073,12.8142,48600.0
2009-06-12 15:30:00,18.67,18.73,18.57,18.72,137900.0,12.8142,12.8554,12.7455,12.8485,137900.0
2009-06-15 09:30:00,18.73,18.74,18.25,18.49,73900.0,12.8554,12.8622,12.5259,12.6906,73900.0
2009-06-15 10:00:00,18.49,18.54,18.44,18.47,50500.0,12.6906,12.7249,12.6563,12.6769,50500.0
2009-06-15 10:30:00,18.46,18.47,18.39,18.41,71700.0,12.67,12.6769,12.622,12.6357,71700.0
2009-06-15 11:00:00,18.42,18.43,18.38,18.42,84300.0,12.6426,12.6494,12.6151,12.6426,84300.0
2009-06-15 11:30:00,18.43,18.43,18.42,18.42,28600.0,12.6494,12.6494,12.6426,12.6426,28600.0
2009-06-15 12:00:00,18.42,18.5,18.42,18.48,60200.0,12.6426,12.6975,12.6426,12.6838,60200.0
2009-06-15 12:30:00,18.48,18.49,18.47,18.48,17600.0,12.6838,12.6906,12.6769,12.6838,17600.0
2009-06-15 13:00:00,18.49,18.49,18.44,18.46,39100.0,12.6906,12.6906,12.6563,12.67,39100.0
2009-06-15 13:30:00,18.46,18.49,18.45,18.47,38900.0,12.67,12.6906,12.6632,12.6769,38900.0
2009-06-15 14:00:00,18.47,18.48,18.4,18.41,46100.0,12.6769,12.6838,12.6289,12.6357,46100.0
2009-06-15 14:30:00,18.4,18.42,18.39,18.4,34400.0,12.6289,12.6426,12.622,12.6289,34400.0
2009-06-15 15:00:00,18.4,18.47,18.4,18.45,67000.0,12.6289,12.6769,12.6289,12.6632,67000.0
2009-06-15 15:30:00,18.45,18.51,18.42,18.44,177400.0,12.6632,12.7044,12.6426,12.6563,177400.0
2009-06-16 09:30:00,18.6,18.68,18.48,18.61,70500.0,12.7661,12.821,12.6838,12.773,70500.0
2009-06-16 10:00:00,18.62,18.62,18.54,18.61,80800.0,12.7799,12.7799,12.7249,12.773,80800.0
2009-06-16 10:30:00,18.61,18.67,18.57,18.63,65500.0,12.773,12.8142,12.7455,12.7867,65500.0
2009-06-16 11:00:00,18.63,18.67,18.59,18.66,60800.0,12.7867,12.8142,12.7593,12.8073,60800.0
2009-06-16 11:30:00,18.65,18.66,18.6,18.65,56500.0,12.8004,12.8073,12.7661,12.8004,56500.0
2009-06-16 12:00:00,18.64,18.67,18.64,18.66,36800.0,12.7936,12.8142,12.7936,12.8073,36800.0
2009-06-16 12:30:00,18.66,18.67,18.59,18.63,60200.0,12.8073,12.8142,12.7593,12.7867,60200.0
2009-06-16 13:00:00,18.63,18.63,18.29,18.4,250400.0,12.7867,12.7867,12.5534,12.6289,250400.0
2009-06-16 13:30:00,18.4,18.41,18.32,18.36,55100.0,12.6289,12.6357,12.5739,12.6014,55100.0
2009-06-16 14:00:00,18.36,18.42,18.35,18.37,49700.0,12.6014,12.6426,12.5945,12.6083,49700.0
2009-06-16 14:30:00,18.37,18.43,18.36,18.38,49700.0,12.6083,12.6494,12.6014,12.6151,49700.0
2009-06-16 15:00:00,18.36,18.44,18.33,18.36,86500.0,12.6014,12.6563,12.5808,12.6014,86500.0
2009-06-16 15:30:00,18.36,18.44,18.3,18.31,107000.0,12.6014,12.6563,12.5602,12.5671,107000.0
2009-06-17 09:30:00,18.42,18.5,18.28,18.34,93300.0,12.6426,12.6975,12.5465,12.5877,93300.0
2009-06-17 10:00:00,18.33,18.33,18.25,18.27,44300.0,12.5808,12.5808,12.5259,12.5396,44300.0
2009-06-17 10:30:00,18.28,18.29,18.25,18.26,49700.0,12.5465,12.5534,12.5259,12.5328,49700.0
2009-06-17 11:00:00,18.25,18.26,18.24,18.26,47400.0,12.5259,12.5328,12.519,12.5328,47400.0
2009-06-17 11:30:00,18.25,18.26,18.22,18.22,34600.0,12.5259,12.5328,12.5053,12.5053,34600.0
2009-06-17 12:00:00,18.23,18.26,18.2,18.26,26800.0,12.5122,12.5328,12.4916,12.5328,26800.0
2009-06-17 12:30:00,18.26,18.26,18.21,18.23,44000.0,12.5328,12.5328,12.4985,12.5122,44000.0
2009-06-17 13:00:00,18.23,18.28,18.22,18.28,28600.0,12.5122,12.5465,12.5053,12.5465,28600.0
2009-06-17 13:30:00,18.28,18.33,18.27,18.31,25400.0,12.5465,12.5808,12.5396,12.5671,25400.0
2009-06-17 14:00:00,18.32,18.34,18.3,18.33,30200.0,12.5739,12.5877,12.5602,12.5808,30200.0
2009-06-17 14:30:00,18.32,18.34,18.28,18.3,40900.0,12.5739,12.5877,12.5465,12.5602,40900.0
2009-06-17 15:00:00,18.32,18.33,18.3,18.31,44300.0,12.5739,12.5808,12.5602,12.5671,44300.0
2009-06-17 15:30:00,18.31,18.36,18.28,18.35,139300.0,12.5671,12.6014,12.5465,12.5945,139300.0
2009-06-18 09:30:00,18.24,18.31,18.23,18.25,96200.0,12.519,12.5671,12.5122,12.5259,96200.0
2009-06-18 10:00:00,18.24,18.27,18.2,18.25,142200.0,12.519,12.5396,12.4916,12.5259,142200.0
2009-06-18 10:30:00,18.25,18.29,18.23,18.26,55400.0,12.5259,12.5534,12.5122,12.5328,55400.0
2009-06-18 11:00:00,18.25,18.26,18.23,18.26,129100.0,12.5259,12.5328,12.5122,12.5328,129100.0
2009-06-18 11:30:00,18.26,18.26,18.24,18.25,37400.0,12.5328,12.5328,12.519,12.5259,37400.0
2009-06-18 12:00:00,18.26,18.27,18.23,18.26,70100.0,12.5328,12.5396,12.5122,12.5328,70100.0
2009-06-18 12:30:00,18.26,18.29,18.24,18.28,131800.0,12.5328,12.5534,12.519,12.5465,131800.0
2009-06-18 13:00:00,18.27,18.35,18.27,18.32,72500.0,12.5396,12.5945,12.5396,12.5739,72500.0
2009-06-18 13:30:00,18.32,18.46,18.32,18.45,50600.0,12.5739,12.67,12.5739,12.6632,50600.0
2009-06-18 14:00:00,18.46,18.46,18.43,18.46,31600.0,12.67,12.67,12.6494,12.67,31600.0
2009-06-18 14:30:00,18.46,18.51,18.45,18.5,31400.0,12.67,12.7044,12.6632,12.6975,31400.0
2009-06-18 15:00:00,18.5,18.51,18.44,18.45,42900.0,12.6975,12.7044,12.6563,12.6632,42900.0
2009-06-18 15:30:00,18.45,18.57,18.45,18.55,71600.0,12.6632,12.7455,12.6632,12.7318,71600.0
2009-06-19 09:30:00,18.7,18.7,18.34,18.42,85400.0,12.8348,12.8348,12.5877,12.6426,85400.0
2009-06-19 10:00:00,18.41,18.42,18.25,18.26,65100.0,12.6357,12.6426,12.5259,12.5328,65100.0
2009-06-19 10:30:00,18.26,18.38,18.25,18.36,84600.0,12.5328,12.6151,12.5259,12.6014,84600.0
2009-06-19 11:00:00,18.36,18.41,18.33,18.35,78100.0,12.6014,12.6357,12.5808,12.5945,78100.0
2009-06-19 11:30:00,18.35,18.39,18.32,18.36,40600.0,12.5945,12.622,12.5739,12.6014,40600.0
2009-06-19 12:00:00,18.36,18.42,18.36,18.41,46900.0,12.6014,12.6426,12.6014,12.6357,46900.0
2009-06-19 12:30:00,18.4,18.43,18.35,18.35,45900.0,12.6289,12.6494,12.5945,12.5945,45900.0
2009-06-19 13:00:00,18.34,18.42,18.34,18.41,58600.0,12.5877,12.6426,12.5877,12.6357,58600.0
2009-06-19 13:30:00,18.4,18.42,18.39,18.4,40600.0,12.6289,12.6426,12.622,12.6289,40600.0
2009-06-19 14:00:00,18.4,18.46,18.39,18.45,55500.0,12.6289,12.67,12.622,12.6632,55500.0
2009-06-19 14:30:00,18.45,18.51,18.45,18.5,47000.0,12.6632,12.7044,12.6632,12.6975,47000.0
2009-06-19 15:00:00,18.5,18.51,18.49,18.51,40200.0,12.6975,12.7044,12.6906,12.7044,40200.0
2009-06-19 15:30:00,18.51,18.6,18.49,18.55,122800.0,12.7044,12.7661,12.6906,12.7318,122800.0
2009-06-22 09:30:00,18.4,18.7,18.4,18.66,125500.0,12.6289,12.8348,12.6289,12.8073,125500.0
2009-06-22 10:00:00,18.65,18.66,18.47,18.54,89400.0,12.8004,12.8073,12.6769,12.7249,89400.0
2009-06-22 10:30:00,18.55,18.55,18.5,18.54,51400.0,12.7318,12.7318,12.6975,12.7249,51400.0
2009-06-22 11:00:00,18.54,18.54,18.49,18.49,31100.0,12.7249,12.7249,12.6906,12.6906,31100.0
2009-06-22 11:30:00,18.49,18.53,18.48,18.53,23400.0,12.6906,12.7181,12.6838,12.7181,23400.0
2009-06-22 12:00:00,18.52,18.57,18.52,18.57,28200.0,12.7112,12.7455,12.7112,12.7455,28200.0
2009-06-22 12:30:00,18.56,18.57,18.53,18.56,22400.0,12.7387,12.7455,12.7181,12.7387,22400.0
2009-06-22 13:00:00,18.56,18.59,18.49,18.5,57800.0,12.7387,12.7593,12.6906,12.6975,57800.0
2009-06-22 13:30:00,18.51,18.54,18.5,18.53,33600.0,12.7044,12.7249,12.6975,12.7181,33600.0
2009-06-22 14:00:00,18.53,18.56,18.52,18.53,52000.0,12.7181,12.7387,12.7112,12.7181,52000.0
2009-06-22 14:30:00,18.54,18.59,18.53,18.59,52100.0,12.7249,12.7593,12.7181,12.7593,52100.0
2009-06-22 15:00:00,18.59,18.62,18.58,18.61,62800.0,12.7593,12.7799,12.7524,12.773,62800.0
2009-06-22 15:30:00,18.6,18.66,18.58,18.6,127100.0,12.7661,12.8073,12.7524,12.7661,127100.0
2009-06-23 09:30:00,18.7,18.98,18.61,18.85,143100.0,12.8348,13.0269,12.773,12.9377,143100.0
2009-06-23 10:00:00,18.89,18.9,18.7,18.75,74100.0,12.9652,12.972,12.8348,12.8691,74100.0
2009-06-23 10:30:00,18.75,18.84,18.75,18.82,78800.0,12.8691,12.9309,12.8691,12.9171,78800.0
2009-06-23 11:00:00,18.83,18.84,18.53,18.8,119800.0,12.924,12.9309,12.7181,12.9034,119800.0
2009-06-23 11:30:00,18.79,18.8,18.72,18.78,87700.0,12.8965,12.9034,12.8485,12.8897,87700.0
2009-06-23 12:00:00,18.77,18.78,18.77,18.77,42700.0,12.8828,12.8897,12.8828,12.8828,42700.0
2009-06-23 12:30:00,18.78,18.8,18.77,18.79,54100.0,12.8897,12.9034,12.8828,12.8965,54100.0
2009-06-23 13:00:00,18.8,18.84,18.78,18.8,87000.0,12.9034,12.9309,12.8897,12.9034,87000.0
2009-06-23 13:30:00,18.8,18.8,18.76,18.77,67300.0,12.9034,12.9034,12.8759,12.8828,67300.0
2009-06-23 14:00:00,18.78,18.81,18.78,18.79,30900.0,12.8897,12.9103,12.8897,12.8965,30900.0
2009-06-23 14:30:00,18.79,18.8,18.74,18.74,168000.0,12.8965,12.9034,12.8622,12.8622,168000.0
2009-06-23 15:00:00,18.74,18.76,18.65,18.65,102100.0,12.8622,12.8759,12.8004,12.8004,102100.0
2009-06-23 15:30:00,18.66,18.68,18.63,18.63,201100.0,12.8073,12.821,12.7867,12.7867,201100.0
2009-06-24 09:30:00,18.76,18.79,18.54,18.75,58700.0,12.8759,12.8965,12.7249,12.8691,58700.0
2009-06-24 10:00:00,18.75,18.76,18.64,18.68,73300.0,12.8691,12.8759,12.7936,12.821,73300.0
2009-06-24 10:30:00,18.69,18.7,18.62,18.62,23900.0,12.8279,12.8348,12.7799,12.7799,23900.0
2009-06-24 11:00:00,18.61,18.61,18.56,18.6,59000.0,12.773,12.773,12.7387,12.7661,59000.0
2009-06-24 11:30:00,18.61,18.62,18.58,18.58,29800.0,12.773,12.7799,12.7524,12.7524,29800.0
2009-06-24 12:00:00,18.59,18.6,18.58,18.59,16900.0,12.7593,12.7661,12.7524,12.7593,16900.0
2009-06-24 12:30:00,18.6,18.61,18.57,18.58,85500.0,12.7661,12.773,12.7455,12.7524,85500.0
2009-06-24 13:00:00,18.55,18.55,18.52,18.53,20900.0,12.7318,12.7318,12.7112,12.7181,20900.0
2009-06-24 13:30:00,18.54,18.6,18.53,18.6,17400.0,12.7249,12.7661,12.7181,12.7661,17400.0
2009-06-24 14:00:00,18.6,18.62,18.38,18.5,61400.0,12.7661,12.7799,12.6151,12.6975,61400.0
2009-06-24 14:30:00,18.5,18.6,18.43,18.56,39900.0,12.6975,12.7661,12.6494,12.7387,39900.0
2009-06-24 15:00:00,18.56,18.61,18.52,18.6,57100.0,12.7387,12.773,12.7112,12.7661,57100.0
2009-06-24 15:30:00,18.61,18.61,18.49,18.59,137200.0,12.773,12.773,12.6906,12.7593,137200.0
2009-06-25 09:30:00,18.59,18.65,18.45,18.65,678100.0,12.7593,12.8004,12.6632,12.8004,678100.0
2009-06-25 10:00:00,18.65,18.72,18.65,18.71,150700.0,12.8004,12.8485,12.8004,12.8416,150700.0
2009-06-25 10:30:00,18.71,18.73,18.68,18.7,34500.0,12.8416,12.8554,12.821,12.8348,34500.0
2009-06-25 11:00:00,18.69,18.77,18.65,18.76,44300.0,12.8279,12.8828,12.8004,12.8759,44300.0
2009-06-25 11:30:00,18.77,18.97,18.76,18.9,587500.0,12.8828,13.0201,12.8759,12.972,587500.0
2009-06-25 12:00:00,18.9,18.93,18.85,18.87,53700.0,12.972,12.9926,12.9377,12.9514,53700.0
2009-06-25 12:30:00,18.88,18.89,18.76,18.77,104100.0,12.9583,12.9652,12.8759,12.8828,104100.0
2009-06-25 13:00:00,18.77,18.86,18.74,18.8,130100.0,12.8828,12.9446,12.8622,12.9034,130100.0
2009-06-25 13:30:00,18.81,18.88,18.8,18.86,151200.0,12.9103,12.9583,12.9034,12.9446,151200.0
2009-06-25 14:00:00,18.86,18.9,18.76,18.8,137300.0,12.9446,12.972,12.8759,12.9034,137300.0
2009-06-25 14:30:00,18.8,18.87,18.79,18.8,89100.0,12.9034,12.9514,12.8965,12.9034,89100.0
2009-06-25 15:00:00,18.79,18.84,18.77,18.81,104000.0,12.8965,12.9309,12.8828,12.9103,104000.0
2009-06-25 15:30:00,18.81,18.84,18.75,18.79,256900.0,12.9103,12.9309,12.8691,12.8965,256900.0
2009-06-26 09:30:00,18.83,18.99,18.6,18.91,83200.0,12.924,13.0338,12.7661,12.9789,83200.0
2009-06-26 10:00:00,18.93,18.99,18.84,18.96,74400.0,12.9926,13.0338,12.9309,13.0132,74400.0
2009-06-26 10:30:00,18.95,18.96,18.85,18.95,51200.0,13.0064,13.0132,12.9377,13.0064,51200.0
2009-06-26 11:00:00,18.95,18.95,18.84,18.88,94400.0,13.0064,13.0064,12.9309,12.9583,94400.0
2009-06-26 11:30:00,18.88,18.98,18.87,18.95,60000.0,12.9583,13.0269,12.9514,13.0064,60000.0
2009-06-26 12:00:00,18.94,19.0,18.92,19.0,92800.0,12.9995,13.0407,12.9858,13.0407,92800.0
2009-06-26 12:30:00,19.0,19.0,18.99,19.0,29100.0,13.0407,13.0407,13.0338,13.0407,29100.0
2009-06-26 13:00:00,19.0,19.0,18.95,18.95,118600.0,13.0407,13.0407,13.0064,13.0064,118600.0
2009-06-26 13:30:00,18.96,18.96,18.91,18.92,42400.0,13.0132,13.0132,12.9789,12.9858,42400.0
2009-06-26 14:00:00,18.91,18.92,18.88,18.9,54000.0,12.9789,12.9858,12.9583,12.972,54000.0
2009-06-26 14:30:00,18.9,18.92,18.89,18.9,85300.0,12.972,12.9858,12.9652,12.972,85300.0
2009-06-26 15:00:00,18.9,18.9,18.89,18.9,99700.0,12.972,12.972,12.9652,12.972,99700.0
2009-06-26 15:30:00,18.9,19.13,18.9,19.01,564800.0,12.972,13.1299,12.972,13.0475,564800.0
2009-06-29 09:30:00,19.2,19.25,18.99,19.25,175000.0,13.1779,13.2123,13.0338,13.2123,175000.0
2009-06-29 10:00:00,19.24,19.27,19.14,19.19,66200.0,13.2054,13.226,13.1368,13.1711,66200.0
2009-06-29 10:30:00,19.19,19.2,19.09,19.13,62300.0,13.1711,13.1779,13.1024,13.1299,62300.0
2009-06-29 11:00:00,19.13,19.15,19.11,19.12,34300.0,13.1299,13.1436,13.1162,13.123,34300.0
2009-06-29 11:30:00,19.11,19.12,19.1,19.11,19300.0,13.1162,13.123,13.1093,13.1162,19300.0
2009-06-29 12:00:00,19.11,19.23,19.1,19.19,122300.0,13.1162,13.1985,13.1093,13.1711,122300.0
2009-06-29 12:30:00,19.19,19.2,19.17,19.18,82400.0,13.1711,13.1779,13.1573,13.1642,82400.0
2009-06-29 13:00:00,19.19,19.2,19.13,19.15,45900.0,13.1711,13.1779,13.1299,13.1436,45900.0
2009-06-29 13:30:00,19.14,19.18,19.13,19.18,69700.0,13.1368,13.1642,13.1299,13.1642,69700.0
2009-06-29 14:00:00,19.17,19.17,19.15,19.16,100400.0,13.1573,13.1573,13.1436,13.1505,100400.0
2009-06-29 14:30:00,19.17,19.18,19.16,19.18,103800.0,13.1573,13.1642,13.1505,13.1642,103800.0
2009-06-29 15:00:00,19.18,19.24,19.17,19.2,268900.0,13.1642,13.2054,13.1573,13.1779,268900.0
2009-06-29 15:30:00,19.21,19.29,19.19,19.28,401400.0,13.1848,13.2397,13.1711,13.2328,401400.0
2009-06-30 09:30:00,19.32,19.49,19.29,19.3,141200.0,13.2603,13.377,13.2397,13.2466,141200.0
2009-06-30 10:00:00,19.3,19.31,19.11,19.12,92200.0,13.2466,13.2534,13.1162,13.123,92200.0
2009-06-30 10:30:00,19.11,19.11,18.99,19.0,50500.0,13.1162,13.1162,13.0338,13.0407,50500.0
2009-06-30 11:00:00,19.0,19.04,18.96,18.96,84600.0,13.0407,13.0681,13.0132,13.0132,84600.0
2009-06-30 11:30:00,18.96,19.0,18.95,18.98,65000.0,13.0132,13.0407,13.0064,13.0269,65000.0
2009-06-30 12:00:00,18.99,18.99,18.95,18.95,50500.0,13.0338,13.0338,13.0064,13.0064,50500.0
2009-06-30 12:30:00,18.95,18.96,18.9,18.95,54200.0,13.0064,13.0132,12.972,13.0064,54200.0
2009-06-30 13:00:00,18.94,18.94,18.87,18.9,43600.0,12.9995,12.9995,12.9514,12.972,43600.0
2009-06-30 13:30:00,18.9,18.93,18.89,18.93,59400.0,12.972,12.9926,12.9652,12.9926,59400.0
2009-06-30 14:00:00,18.93,19.0,18.93,18.99,19300.0,12.9926,13.0407,12.9926,13.0338,19300.0
2009-06-30 14:30:00,19.0,19.0,18.97,18.99,78500.0,13.0407,13.0407,13.0201,13.0338,78500.0
2009-06-30 15:00:00,18.99,19.0,18.95,18.99,44900.0,13.0338,13.0407,13.0064,13.0338,44900.0
2009-06-30 15:30:00,19.0,19.11,18.99,19.09,335300.0,13.0407,13.1162,13.0338,13.1024,335300.0
2009-07-01 09:30:00,18.23,19.38,18.13,19.14,78100.0,12.5122,13.3015,12.4435,13.1368,78100.0
2009-07-01 10:00:00,19.13,19.14,19.05,19.12,204100.0,13.1299,13.1368,13.075,13.123,204100.0
2009-07-01 10:30:00,19.12,19.13,19.08,19.09,49300.0,13.123,13.1299,13.0956,13.1024,49300.0
2009-07-01 11:00:00,19.1,19.11,19.0,19.05,400400.0,13.1093,13.1162,13.0407,13.075,400400.0
2009-07-01 11:30:00,19.05,19.11,19.04,19.09,188900.0,13.075,13.1162,13.0681,13.1024,188900.0
2009-07-01 12:00:00,19.1,19.11,19.07,19.08,78000.0,13.1093,13.1162,13.0887,13.0956,78000.0
2009-07-01 12:30:00,19.1,19.11,19.07,19.1,83400.0,13.1093,13.1162,13.0887,13.1093,83400.0
2009-07-01 13:00:00,19.11,19.16,19.1,19.11,67300.0,13.1162,13.1505,13.1093,13.1162,67300.0
2009-07-01 13:30:00,19.12,19.17,19.11,19.17,33300.0,13.123,13.1573,13.1162,13.1573,33300.0
2009-07-01 14:00:00,19.17,19.19,19.14,19.18,109700.0,13.1573,13.1711,13.1368,13.1642,109700.0
2009-07-01 14:30:00,19.18,19.18,19.15,19.15,45800.0,13.1642,13.1642,13.1436,13.1436,45800.0
2009-07-01 15:00:00,19.14,19.14,19.08,19.09,203300.0,13.1368,13.1368,13.0956,13.1024,203300.0
2009-07-01 15:30:00,19.09,19.15,19.08,19.1,211900.0,13.1024,13.1436,13.0956,13.1093,211900.0
2009-07-02 09:30:00,18.93,19.18,18.87,18.96,80900.0,12.9926,13.1642,12.9514,13.0132,80900.0
2009-07-02 10:00:00,18.97,18.97,18.94,18.95,35200.0,13.0201,13.0201,12.9995,13.0064,35200.0
2009-07-02 10:30:00,18.95,18.95,18.91,18.91,38100.0,13.0064,13.0064,12.9789,12.9789,38100.0
2009-07-02 11:00:00,18.91,18.91,18.88,18.88,23300.0,12.9789,12.9789,12.9583,12.9583,23300.0
2009-07-02 11:30:00,18.88,18.89,18.81,18.83,24500.0,12.9583,12.9652,12.9103,12.924,24500.0
2009-07-02 12:00:00,18.82,18.83,18.77,18.8,49200.0,12.9171,12.924,12.8828,12.9034,49200.0
2009-07-02 12:30:00,18.8,18.81,18.8,18.81,19400.0,12.9034,12.9103,12.9034,12.9103,19400.0
2009-07-02 13:00:00,18.8,18.8,18.78,18.79,30600.0,12.9034,12.9034,12.8897,12.8965,30600.0
2009-07-02 13:30:00,18.78,18.79,18.74,18.74,48400.0,12.8897,12.8965,12.8622,12.8622,48400.0
2009-07-02 14:00:00,18.74,18.75,18.74,18.75,28100.0,12.8622,12.8691,12.8622,12.8691,28100.0
2009-07-02 14:30:00,18.75,18.77,18.74,18.75,91800.0,12.8691,12.8828,12.8622,12.8691,91800.0
2009-07-02 15:00:00,18.75,18.76,18.65,18.66,73000.0,12.8691,12.8759,12.8004,12.8073,73000.0
2009-07-02 15:30:00,18.66,18.73,18.61,18.66,169400.0,12.8073,12.8554,12.773,12.8073,169400.0
2009-07-06 09:30:00,18.68,18.81,18.41,18.5,124000.0,12.821,12.9103,12.6357,12.6975,124000.0
2009-07-06 10:00:00,18.5,18.5,18.49,18.5,56600.0,12.6975,12.6975,12.6906,12.6975,56600.0
2009-07-06 10:30:00,18.5,18.62,18.49,18.6,50700.0,12.6975,12.7799,12.6906,12.7661,50700.0
2009-07-06 11:00:00,18.59,18.76,18.59,18.66,34500.0,12.7593,12.8759,12.7593,12.8073,34500.0
2009-07-06 11:30:00,18.66,18.68,18.61,18.61,33700.0,12.8073,12.821,12.773,12.773,33700.0
2009-07-06 12:00:00,18.6,18.63,18.6,18.63,10800.0,12.7661,12.7867,12.7661,12.7867,10800.0
2009-07-06 12:30:00,18.63,18.66,18.62,18.65,17300.0,12.7867,12.8073,12.7799,12.8004,17300.0
2009-07-06 13:00:00,18.65,18.67,18.64,18.64,30800.0,12.8004,12.8142,12.7936,12.7936,30800.0
2009-07-06 13:30:00,18.64,18.66,18.64,18.65,12400.0,12.7936,12.8073,12.7936,12.8004,12400.0
2009-07-06 14:00:00,18.64,18.65,18.6,18.61,11900.0,12.7936,12.8004,12.7661,12.773,11900.0
2009-07-06 14:30:00,18.61,18.61,18.59,18.6,8800.0,12.773,12.773,12.7593,12.7661,8800.0
2009-07-06 15:00:00,18.6,18.65,18.6,18.61,35700.0,12.7661,12.8004,12.7661,12.773,35700.0
2009-07-06 15:30:00,18.61,18.62,18.56,18.6,115700.0,12.773,12.7799,12.7387,12.7661,115700.0
2009-07-07 09:30:00,18.54,18.55,18.37,18.42,54500.0,12.7249,12.7318,12.6083,12.6426,54500.0
2009-07-07 10:00:00,18.42,18.43,18.21,18.33,68100.0,12.6426,12.6494,12.4985,12.5808,68100.0
2009-07-07 10:30:00,18.33,18.41,18.3,18.4,23500.0,12.5808,12.6357,12.5602,12.6289,23500.0
2009-07-07 11:00:00,18.41,18.46,18.4,18.43,60200.0,12.6357,12.67,12.6289,12.6494,60200.0
2009-07-07 11:30:00,18.43,18.46,18.42,18.46,36100.0,12.6494,12.67,12.6426,12.67,36100.0
2009-07-07 12:00:00,18.46,18.46,18.44,18.44,41200.0,12.67,12.67,12.6563,12.6563,41200.0
2009-07-07 12:30:00,18.45,18.47,18.44,18.46,23800.0,12.6632,12.6769,12.6563,12.67,23800.0
2009-07-07 13:00:00,18.45,18.49,18.45,18.46,19500.0,12.6632,12.6906,12.6632,12.67,19500.0
2009-07-07 13:30:00,18.46,18.46,18.4,18.41,19400.0,12.67,12.67,12.6289,12.6357,19400.0
2009-07-07 14:00:00,18.41,18.41,18.37,18.38,11600.0,12.6357,12.6357,12.6083,12.6151,11600.0
2009-07-07 14:30:00,18.38,18.38,18.3,18.31,25800.0,12.6151,12.6151,12.5602,12.5671,25800.0
2009-07-07 15:00:00,18.32,18.4,18.29,18.39,47800.0,12.5739,12.6289,12.5534,12.622,47800.0
2009-07-07 15:30:00,18.39,18.41,18.33,18.36,94900.0,12.622,12.6357,12.5808,12.6014,94900.0
2009-07-08 09:30:00,18.55,18.69,18.51,18.59,137600.0,12.7318,12.8279,12.7044,12.7593,137600.0
2009-07-08 10:00:00,18.59,18.65,18.58,18.6,77700.0,12.7593,12.8004,12.7524,12.7661,77700.0
2009-07-08 10:30:00,18.6,18.61,18.58,18.59,75700.0,12.7661,12.773,12.7524,12.7593,75700.0
2009-07-08 11:00:00,18.59,18.63,18.58,18.6,73500.0,12.7593,12.7867,12.7524,12.7661,73500.0
2009-07-08 11:30:00,18.6,18.61,18.59,18.6,66400.0,12.7661,12.773,12.7593,12.7661,66400.0
2009-07-08 12:00:00,18.6,18.61,18.55,18.57,187600.0,12.7661,12.773,12.7318,12.7455,187600.0
2009-07-08 12:30:00,18.57,18.6,18.56,18.59,41800.0,12.7455,12.7661,12.7387,12.7593,41800.0
2009-07-08 13:00:00,18.59,18.6,18.53,18.56,28100.0,12.7593,12.7661,12.7181,12.7387,28100.0
2009-07-08 13:30:00,18.55,18.59,18.51,18.51,27800.0,12.7318,12.7593,12.7044,12.7044,27800.0
2009-07-08 14:00:00,18.51,18.52,18.33,18.33,47500.0,12.7044,12.7112,12.5808,12.5808,47500.0
2009-07-08 14:30:00,18.33,18.34,18.25,18.27,34700.0,12.5808,12.5877,12.5259,12.5396,34700.0
2009-07-08 15:00:00,18.28,18.3,18.19,18.19,34900.0,12.5465,12.5602,12.4847,12.4847,34900.0
2009-07-08 15:30:00,18.2,18.39,18.2,18.39,140400.0,12.4916,12.622,12.4916,12.622,140400.0
2009-07-09 09:30:00,18.47,18.47,18.13,18.18,41400.0,12.6769,12.6769,12.4435,12.4779,41400.0
2009-07-09 10:00:00,18.18,18.25,18.17,18.25,35100.0,12.4779,12.5259,12.471,12.5259,35100.0
2009-07-09 10:30:00,18.24,18.26,18.2,18.25,27900.0,12.519,12.5328,12.4916,12.5259,27900.0
2009-07-09 11:00:00,18.24,18.25,18.17,18.22,21500.0,12.519,12.5259,12.471,12.5053,21500.0
2009-07-09 11:30:00,18.22,18.26,18.19,18.25,33200.0,12.5053,12.5328,12.4847,12.5259,33200.0
2009-07-09 12:00:00,18.25,18.25,18.23,18.24,19900.0,12.5259,12.5259,12.5122,12.519,19900.0
2009-07-09 12:30:00,18.25,18.27,18.24,18.25,27500.0,12.5259,12.5396,12.519,12.5259,27500.0
2009-07-09 13:00:00,18.25,18.28,18.23,18.28,16000.0,12.5259,12.5465,12.5122,12.5465,16000.0
2009-07-09 13:30:00,18.28,18.33,18.27,18.33,19400.0,12.5465,12.5808,12.5396,12.5808,19400.0
2009-07-09 14:00:00,18.33,18.44,18.33,18.44,19400.0,12.5808,12.6563,12.5808,12.6563,19400.0
2009-07-09 14:30:00,18.44,18.47,18.36,18.38,51500.0,12.6563,12.6769,12.6014,12.6151,51500.0
2009-07-09 15:00:00,18.38,18.39,18.28,18.33,34100.0,12.6151,12.622,12.5465,12.5808,34100.0
2009-07-09 15:30:00,18.33,18.33,18.27,18.31,62100.0,12.5808,12.5808,12.5396,12.5671,62100.0
2009-07-10 09:30:00,18.27,18.41,18.21,18.26,24400.0,12.5396,12.6357,12.4985,12.5328,24400.0
2009-07-10 10:00:00,18.25,18.32,18.24,18.32,31300.0,12.5259,12.5739,12.519,12.5739,31300.0
2009-07-10 10:30:00,18.31,18.37,18.3,18.33,16200.0,12.5671,12.6083,12.5602,12.5808,16200.0
2009-07-10 11:00:00,18.34,18.34,18.25,18.27,17700.0,12.5877,12.5877,12.5259,12.5396,17700.0
2009-07-10 11:30:00,18.27,18.34,18.27,18.33,45400.0,12.5396,12.5877,12.5396,12.5808,45400.0
2009-07-10 12:00:00,18.34,18.38,18.34,18.38,21200.0,12.5877,12.6151,12.5877,12.6151,21200.0
2009-07-10 12:30:00,18.38,18.43,18.37,18.41,41800.0,12.6151,12.6494,12.6083,12.6357,41800.0
2009-07-10 13:00:00,18.42,18.45,18.39,18.39,31600.0,12.6426,12.6632,12.622,12.622,31600.0
2009-07-10 13:30:00,18.4,18.43,18.38,18.42,8700.0,12.6289,12.6494,12.6151,12.6426,8700.0
2009-07-10 14:00:00,18.42,18.42,18.39,18.39,23500.0,12.6426,12.6426,12.622,12.622,23500.0
2009-07-10 14:30:00,18.4,18.43,18.39,18.42,53200.0,12.6289,12.6494,12.622,12.6426,53200.0
2009-07-10 15:00:00,18.43,18.43,18.39,18.4,17800.0,12.6494,12.6494,12.622,12.6289,17800.0
2009-07-10 15:30:00,18.4,18.44,18.35,18.43,57300.0,12.6289,12.6563,12.5945,12.6494,57300.0
2009-07-13 09:30:00,18.36,18.36,18.23,18.28,38100.0,12.6014,12.6014,12.5122,12.5465,38100.0
2009-07-13 10:00:00,18.28,18.28,18.23,18.28,27500.0,12.5465,12.5465,12.5122,12.5465,27500.0
2009-07-13 10:30:00,18.29,18.35,18.29,18.35,42000.0,12.5534,12.5945,12.5534,12.5945,42000.0
2009-07-13 11:00:00,18.34,18.38,18.34,18.38,22200.0,12.5877,12.6151,12.5877,12.6151,22200.0
2009-07-13 11:30:00,18.38,18.58,18.38,18.58,34900.0,12.6151,12.7524,12.6151,12.7524,34900.0
2009-07-13 12:00:00,18.58,18.61,18.55,18.6,21600.0,12.7524,12.773,12.7318,12.7661,21600.0
2009-07-13 12:30:00,18.6,18.61,18.59,18.59,17500.0,12.7661,12.773,12.7593,12.7593,17500.0
2009-07-13 13:00:00,18.59,18.61,18.59,18.6,16900.0,12.7593,12.773,12.7593,12.7661,16900.0
2009-07-13 13:30:00,18.59,18.61,18.59,18.6,14300.0,12.7593,12.773,12.7593,12.7661,14300.0
2009-07-13 14:00:00,18.6,18.61,18.59,18.59,31800.0,12.7661,12.773,12.7593,12.7593,31800.0
2009-07-13 14:30:00,18.6,18.61,18.59,18.61,25100.0,12.7661,12.773,12.7593,12.773,25100.0
2009-07-13 15:00:00,18.6,18.65,18.55,18.64,39000.0,12.7661,12.8004,12.7318,12.7936,39000.0
2009-07-13 15:30:00,18.64,18.75,18.63,18.7,72300.0,12.7936,12.8691,12.7867,12.8348,72300.0
2009-07-14 09:30:00,18.81,18.82,18.46,18.55,43800.0,12.9103,12.9171,12.67,12.7318,43800.0
2009-07-14 10:00:00,18.55,18.77,18.53,18.54,29500.0,12.7318,12.8828,12.7181,12.7249,29500.0
2009-07-14 10:30:00,18.54,18.67,18.54,18.67,20500.0,12.7249,12.8142,12.7249,12.8142,20500.0
2009-07-14 11:00:00,18.66,18.79,18.66,18.78,20200.0,12.8073,12.8965,12.8073,12.8897,20200.0
2009-07-14 11:30:00,18.78,18.81,18.76,18.77,46800.0,12.8897,12.9103,12.8759,12.8828,46800.0
2009-07-14 12:00:00,18.77,18.84,18.72,18.73,41800.0,12.8828,12.9309,12.8485,12.8554,41800.0
2009-07-14 12:30:00,18.74,18.8,18.74,18.8,41400.0,12.8622,12.9034,12.8622,12.9034,41400.0
2009-07-14 13:00:00,18.79,18.86,18.78,18.85,40800.0,12.8965,12.9446,12.8897,12.9377,40800.0
2009-07-14 13:30:00,18.86,18.92,18.85,18.9,27400.0,12.9446,12.9858,12.9377,12.972,27400.0
2009-07-14 14:00:00,18.91,18.91,18.8,18.83,57200.0,12.9789,12.9789,12.9034,12.924,57200.0
2009-07-14 14:30:00,18.84,18.88,18.83,18.87,62500.0,12.9309,12.9583,12.924,12.9514,62500.0
2009-07-14 15:00:00,18.88,18.91,18.87,18.91,43000.0,12.9583,12.9789,12.9514,12.9789,43000.0
2009-07-14 15:30:00,18.91,18.96,18.9,18.96,87600.0,12.9789,13.0132,12.972,13.0132,87600.0
2009-07-15 09:30:00,19.07,19.07,18.6,18.66,63100.0,13.0887,13.0887,12.7661,12.8073,63100.0
2009-07-15 10:00:00,18.67,18.78,18.66,18.76,112700.0,12.8142,12.8897,12.8073,12.8759,112700.0
2009-07-15 10:30:00,18.76,18.77,18.59,18.6,43900.0,12.8759,12.8828,12.7593,12.7661,43900.0
2009-07-15 11:00:00,18.59,18.61,18.48,18.48,78500.0,12.7593,12.773,12.6838,12.6838,78500.0
2009-07-15 11:30:00,18.47,18.47,18.34,18.36,96300.0,12.6769,12.6769,12.5877,12.6014,96300.0
2009-07-15 12:00:00,18.36,18.51,18.36,18.48,72000.0,12.6014,12.7044,12.6014,12.6838,72000.0
2009-07-15 12:30:00,18.46,18.51,18.45,18.48,62900.0,12.67,12.7044,12.6632,12.6838,62900.0
2009-07-15 13:00:00,18.48,18.5,18.45,18.49,44500.0,12.6838,12.6975,12.6632,12.6906,44500.0
2009-07-15 13:30:00,18.49,18.51,18.48,18.49,54600.0,12.6906,12.7044,12.6838,12.6906,54600.0
2009-07-15 14:00:00,18.49,18.53,18.49,18.5,128000.0,12.6906,12.7181,12.6906,12.6975,128000.0
2009-07-15 14:30:00,18.5,18.52,18.46,18.5,116800.0,12.6975,12.7112,12.67,12.6975,116800.0
2009-07-15 15:00:00,18.5,18.54,18.44,18.44,132600.0,12.6975,12.7249,12.6563,12.6563,132600.0
2009-07-15 15:30:00,18.45,18.46,18.35,18.43,141500.0,12.6632,12.67,12.5945,12.6494,141500.0
2009-07-16 09:30:00,18.51,18.66,18.35,18.4,84000.0,12.7044,12.8073,12.5945,12.6289,84000.0
2009-07-16 10:00:00,18.38,18.39,18.27,18.34,54100.0,12.6151,12.622,12.5396,12.5877,54100.0
2009-07-16 10:30:00,18.34,18.42,18.34,18.36,50800.0,12.5877,12.6426,12.5877,12.6014,50800.0
2009-07-16 11:00:00,18.36,18.38,18.19,18.21,68900.0,12.6014,12.6151,12.4847,12.4985,68900.0
2009-07-16 11:30:00,18.21,18.25,18.07,18.24,80500.0,12.4985,12.5259,12.4024,12.519,80500.0
2009-07-16 12:00:00,18.24,18.52,18.24,18.49,83700.0,12.519,12.7112,12.519,12.6906,83700.0
2009-07-16 12:30:00,18.49,18.54,18.41,18.49,64500.0,12.6906,12.7249,12.6357,12.6906,64500.0
2009-07-16 13:00:00,18.49,18.5,18.45,18.48,23300.0,12.6906,12.6975,12.6632,12.6838,23300.0
2009-07-16 13:30:00,18.47,18.64,18.44,18.64,60400.0,12.6769,12.7936,12.6563,12.7936,60400.0
2009-07-16 14:00:00,18.64,18.64,18.53,18.56,51600.0,12.7936,12.7936,12.7181,12.7387,51600.0
2009-07-16 14:30:00,18.57,18.59,18.52,18.57,64900.0,12.7455,12.7593,12.7112,12.7455,64900.0
2009-07-16 15:00:00,18.57,18.65,18.52,18.64,107100.0,12.7455,12.8004,12.7112,12.7936,107100.0
2009-07-16 15:30:00,18.63,18.65,18.55,18.59,110800.0,12.7867,12.8004,12.7318,12.7593,110800.0
2009-07-17 09:30:00,18.61,18.75,18.5,18.6,34200.0,12.773,12.8691,12.6975,12.7661,34200.0
2009-07-17 10:00:00,18.59,18.61,18.55,18.6,16700.0,12.7593,12.773,12.7318,12.7661,16700.0
2009-07-17 10:30:00,18.59,18.64,18.59,18.62,18300.0,12.7593,12.7936,12.7593,12.7799,18300.0
2009-07-17 11:00:00,18.62,18.65,18.61,18.64,18000.0,12.7799,12.8004,12.773,12.7936,18000.0
2009-07-17 11:30:00,18.63,18.63,18.6,18.62,23000.0,12.7867,12.7867,12.7661,12.7799,23000.0
2009-07-17 12:00:00,18.63,18.71,18.62,18.69,23600.0,12.7867,12.8416,12.7799,12.8279,23600.0
2009-07-17 12:30:00,18.69,18.69,18.65,18.66,8200.0,12.8279,12.8279,12.8004,12.8073,8200.0
2009-07-17 13:00:00,18.66,18.68,18.63,18.68,16200.0,12.8073,12.821,12.7867,12.821,16200.0
2009-07-17 13:30:00,18.67,18.75,18.67,18.74,18300.0,12.8142,12.8691,12.8142,12.8622,18300.0
2009-07-17 14:00:00,18.74,18.75,18.73,18.75,22600.0,12.8622,12.8691,12.8554,12.8691,22600.0
2009-07-17 14:30:00,18.75,18.75,18.72,18.72,22900.0,12.8691,12.8691,12.8485,12.8485,22900.0
2009-07-17 15:00:00,18.72,18.73,18.7,18.7,15200.0,12.8485,12.8554,12.8348,12.8348,15200.0
2009-07-17 15:30:00,18.71,18.74,18.7,18.72,71200.0,12.8416,12.8622,12.8348,12.8485,71200.0
2009-07-20 09:30:00,18.84,18.85,18.6,18.63,47900.0,12.9309,12.9377,12.7661,12.7867,47900.0
2009-07-20 10:00:00,18.66,18.88,18.62,18.87,55100.0,12.8073,12.9583,12.7799,12.9514,55100.0
2009-07-20 10:30:00,18.87,18.87,18.77,18.84,11400.0,12.9514,12.9514,12.8828,12.9309,11400.0
2009-07-20 11:00:00,18.84,18.85,18.83,18.84,8000.0,12.9309,12.9377,12.924,12.9309,8000.0
2009-07-20 11:30:00,18.85,18.85,18.84,18.85,13000.0,12.9377,12.9377,12.9309,12.9377,13000.0
2009-07-20 12:00:00,18.85,18.85,18.82,18.83,15100.0,12.9377,12.9377,12.9171,12.924,15100.0
2009-07-20 12:30:00,18.83,18.83,18.81,18.82,13100.0,12.924,12.924,12.9103,12.9171,13100.0
2009-07-20 13:00:00,18.82,18.85,18.8,18.81,14800.0,12.9171,12.9377,12.9034,12.9103,14800.0
2009-07-20 13:30:00,18.81,18.84,18.8,18.82,16800.0,12.9103,12.9309,12.9034,12.9171,16800.0
2009-07-20 14:00:00,18.83,18.86,18.82,18.83,20500.0,12.924,12.9446,12.9171,12.924,20500.0
2009-07-20 14:30:00,18.83,18.85,18.8,18.81,10000.0,12.924,12.9377,12.9034,12.9103,10000.0
2009-07-20 15:00:00,18.8,18.83,18.77,18.77,20500.0,12.9034,12.924,12.8828,12.8828,20500.0
2009-07-20 15:30:00,18.77,18.85,18.75,18.85,64200.0,12.8828,12.9377,12.8691,12.9377,64200.0
2009-07-21 09:30:00,18.89,19.0,18.79,18.83,63600.0,12.9652,13.0407,12.8965,12.924,63600.0
2009-07-21 10:00:00,18.85,18.9,18.81,18.9,33900.0,12.9377,12.972,12.9103,12.972,33900.0
2009-07-21 10:30:00,18.9,19.06,18.9,19.05,31700.0,12.972,13.0818,12.972,13.075,31700.0
2009-07-21 11:00:00,19.06,19.09,19.01,19.04,33500.0,13.0818,13.1024,13.0475,13.0681,33500.0
2009-07-21 11:30:00,19.05,19.1,18.93,18.93,21900.0,13.075,13.1093,12.9926,12.9926,21900.0
2009-07-21 12:00:00,18.92,18.93,18.84,18.9,20900.0,12.9858,12.9926,12.9309,12.972,20900.0
2009-07-21 12:30:00,18.9,18.9,18.78,18.78,8600.0,12.972,12.972,12.8897,12.8897,8600.0
2009-07-21 13:00:00,18.78,18.8,18.74,18.79,19300.0,12.8897,12.9034,12.8622,12.8965,19300.0
2009-07-21 13:30:00,18.78,18.86,18.78,18.85,25500.0,12.8897,12.9446,12.8897,12.9377,25500.0
2009-07-21 14:00:00,18.85,18.94,18.85,18.93,25500.0,12.9377,12.9995,12.9377,12.9926,25500.0
2009-07-21 14:30:00,18.93,18.98,18.93,18.97,21300.0,12.9926,13.0269,12.9926,13.0201,21300.0
2009-07-21 15:00:00,18.98,18.98,18.89,18.9,30900.0,13.0269,13.0269,12.9652,12.972,30900.0
2009-07-21 15:30:00,18.89,18.91,18.77,18.82,173700.0,12.9652,12.9789,12.8828,12.9171,173700.0
2009-07-22 09:30:00,18.87,19.04,18.83,18.86,96900.0,12.9514,13.0681,12.924,12.9446,96900.0
2009-07-22 10:00:00,18.86,18.9,18.73,18.85,50700.0,12.9446,12.972,12.8554,12.9377,50700.0
2009-07-22 10:30:00,18.84,18.9,18.83,18.9,47600.0,12.9309,12.972,12.924,12.972,47600.0
2009-07-22 11:00:00,18.89,18.9,18.78,18.8,26700.0,12.9652,12.972,12.8897,12.9034,26700.0
2009-07-22 11:30:00,18.8,18.87,18.8,18.85,30700.0,12.9034,12.9514,12.9034,12.9377,30700.0
2009-07-22 12:00:00,18.85,18.9,18.84,18.9,25600.0,12.9377,12.972,12.9309,12.972,25600.0
2009-07-22 12:30:00,18.9,18.96,18.89,18.95,23100.0,12.972,13.0132,12.9652,13.0064,23100.0
2009-07-22 13:00:00,18.95,18.95,18.9,18.91,18200.0,13.0064,13.0064,12.972,12.9789,18200.0
2009-07-22 13:30:00,18.9,18.93,18.88,18.92,23700.0,12.972,12.9926,12.9583,12.9858,23700.0
2009-07-22 14:00:00,18.91,18.92,18.91,18.91,15600.0,12.9789,12.9858,12.9789,12.9789,15600.0
2009-07-22 14:30:00,18.92,18.95,18.88,18.88,30700.0,12.9858,13.0064,12.9583,12.9583,30700.0
2009-07-22 15:00:00,18.89,18.89,18.81,18.81,39900.0,12.9652,12.9652,12.9103,12.9103,39900.0
2009-07-22 15:30:00,18.82,18.89,18.81,18.85,89500.0,12.9171,12.9652,12.9103,12.9377,89500.0
2009-07-23 09:30:00,18.94,19.12,18.77,19.08,32100.0,12.9995,13.123,12.8828,13.0956,32100.0
2009-07-23 10:00:00,19.09,19.12,19.06,19.11,34700.0,13.1024,13.123,13.0818,13.1162,34700.0
2009-07-23 10:30:00,19.1,19.11,18.99,18.99,65800.0,13.1093,13.1162,13.0338,13.0338,65800.0
2009-07-23 11:00:00,18.99,19.1,18.98,19.1,42700.0,13.0338,13.1093,13.0269,13.1093,42700.0
2009-07-23 11:30:00,19.1,19.14,19.1,19.13,28600.0,13.1093,13.1368,13.1093,13.1299,28600.0
2009-07-23 12:00:00,19.13,19.22,19.13,19.22,19100.0,13.1299,13.1917,13.1299,13.1917,19100.0
2009-07-23 12:30:00,19.23,19.24,19.2,19.21,28900.0,13.1985,13.2054,13.1779,13.1848,28900.0
2009-07-23 13:00:00,19.22,19.25,19.2,19.25,54700.0,13.1917,13.2123,13.1779,13.2123,54700.0
2009-07-23 13:30:00,19.25,19.32,19.25,19.31,11800.0,13.2123,13.2603,13.2123,13.2534,11800.0
2009-07-23 14:00:00,19.31,19.32,19.31,19.32,22100.0,13.2534,13.2603,13.2534,13.2603,22100.0
2009-07-23 14:30:00,19.32,19.37,19.26,19.35,118900.0,13.2603,13.2946,13.2191,13.2809,118900.0
2009-07-23 15:00:00,19.35,19.37,19.34,19.36,66700.0,13.2809,13.2946,13.274,13.2878,66700.0
2009-07-23 15:30:00,19.36,19.37,19.22,19.25,241100.0,13.2878,13.2946,13.1917,13.2123,241100.0
2009-07-24 09:30:00,19.1,19.3,19.05,19.2,30500.0,13.1093,13.2466,13.075,13.1779,30500.0
2009-07-24 10:00:00,19.21,19.32,19.11,19.32,20100.0,13.1848,13.2603,13.1162,13.2603,20100.0
2009-07-24 10:30:00,19.32,19.42,19.31,19.34,16100.0,13.2603,13.3289,13.2534,13.274,16100.0
2009-07-24 11:00:00,19.33,19.47,19.33,19.43,24400.0,13.2672,13.3633,13.2672,13.3358,24400.0
2009-07-24 11:30:00,19.43,19.43,19.38,19.39,22600.0,13.3358,13.3358,13.3015,13.3083,22600.0
2009-07-24 12:00:00,19.41,19.41,19.32,19.34,22800.0,13.3221,13.3221,13.2603,13.274,22800.0
2009-07-24 12:30:00,19.34,19.35,19.29,19.29,23700.0,13.274,13.2809,13.2397,13.2397,23700.0
2009-07-24 13:00:00,19.3,19.3,19.24,19.25,28800.0,13.2466,13.2466,13.2054,13.2123,28800.0
2009-07-24 13:30:00,19.26,19.36,19.26,19.34,16000.0,13.2191,13.2878,13.2191,13.274,16000.0
2009-07-24 14:00:00,19.33,19.37,19.33,19.37,21500.0,13.2672,13.2946,13.2672,13.2946,21500.0
2009-07-24 14:30:00,19.37,19.44,19.35,19.35,31700.0,13.2946,13.3427,13.2809,13.2809,31700.0
2009-07-24 15:00:00,19.36,19.37,19.31,19.37,26300.0,13.2878,13.2946,13.2534,13.2946,26300.0
2009-07-24 15:30:00,19.37,19.37,19.21,19.34,102700.0,13.2946,13.2946,13.1848,13.274,102700.0
2009-07-27 09:30:00,19.37,19.46,19.23,19.32,65300.0,13.2946,13.3564,13.1985,13.2603,65300.0
2009-07-27 10:00:00,19.38,19.48,19.36,19.47,23200.0,13.3015,13.3701,13.2878,13.3633,23200.0
2009-07-27 10:30:00,19.47,19.49,19.41,19.41,25400.0,13.3633,13.377,13.3221,13.3221,25400.0
2009-07-27 11:00:00,19.41,19.48,19.4,19.44,25000.0,13.3221,13.3701,13.3152,13.3427,25000.0
2009-07-27 11:30:00,19.44,19.49,19.39,19.49,32400.0,13.3427,13.377,13.3083,13.377,32400.0
2009-07-27 12:00:00,19.49,19.5,19.48,19.48,12000.0,13.377,13.3838,13.3701,13.3701,12000.0
2009-07-27 12:30:00,19.49,19.5,19.48,19.5,10500.0,13.377,13.3838,13.3701,13.3838,10500.0
2009-07-27 13:00:00,19.5,19.5,19.48,19.49,16500.0,13.3838,13.3838,13.3701,13.377,16500.0
2009-07-27 13:30:00,19.5,19.56,19.49,19.56,24100.0,13.3838,13.425,13.377,13.425,24100.0
2009-07-27 14:00:00,19.56,19.6,19.45,19.46,35300.0,13.425,13.4525,13.3495,13.3564,35300.0
2009-07-27 14:30:00,19.45,19.53,19.41,19.53,23600.0,13.3495,13.4044,13.3221,13.4044,23600.0
2009-07-27 15:00:00,19.53,19.54,19.49,19.5,31200.0,13.4044,13.4113,13.377,13.3838,31200.0
2009-07-27 15:30:00,19.49,19.54,19.48,19.52,66900.0,13.377,13.4113,13.3701,13.3976,66900.0
2009-07-28 09:30:00,19.57,19.69,19.44,19.57,33100.0,13.4319,13.5143,13.3427,13.4319,33100.0
2009-07-28 10:00:00,19.56,19.57,19.4,19.45,31400.0,13.425,13.4319,13.3152,13.3495,31400.0
2009-07-28 10:30:00,19.45,19.49,19.44,19.44,32200.0,13.3495,13.377,13.3427,13.3427,32200.0
2009-07-28 11:00:00,19.43,19.47,19.42,19.46,37600.0,13.3358,13.3633,13.3289,13.3564,37600.0
2009-07-28 11:30:00,19.45,19.46,19.44,19.45,35400.0,13.3495,13.3564,13.3427,13.3495,35400.0
2009-07-28 12:00:00,19.46,19.58,19.45,19.58,24900.0,13.3564,13.4388,13.3495,13.4388,24900.0
2009-07-28 12:30:00,19.58,19.61,19.57,19.58,32300.0,13.4388,13.4593,13.4319,13.4388,32300.0
2009-07-28 13:00:00,19.58,19.61,19.56,19.56,36500.0,13.4388,13.4593,13.425,13.425,36500.0
2009-07-28 13:30:00,19.57,19.65,19.56,19.65,43800.0,13.4319,13.4868,13.425,13.4868,43800.0
2009-07-28 14:00:00,19.64,19.64,19.6,19.63,28200.0,13.4799,13.4799,13.4525,13.4731,28200.0
2009-07-28 14:30:00,19.64,19.73,19.64,19.73,44000.0,13.4799,13.5417,13.4799,13.5417,44000.0
2009-07-28 15:00:00,19.72,19.75,19.69,19.75,50300.0,13.5348,13.5554,13.5143,13.5554,50300.0
2009-07-28 15:30:00,19.75,19.83,19.74,19.8,70900.0,13.5554,13.6103,13.5486,13.5897,70900.0
2009-07-29 09:30:00,19.72,19.82,19.58,19.67,29500.0,13.5348,13.6035,13.4388,13.5005,29500.0
2009-07-29 10:00:00,19.67,19.82,19.67,19.67,18100.0,13.5005,13.6035,13.5005,13.5005,18100.0
2009-07-29 10:30:00,19.67,19.67,19.54,19.57,22600.0,13.5005,13.5005,13.4113,13.4319,22600.0
2009-07-29 11:00:00,19.56,19.6,19.5,19.5,12400.0,13.425,13.4525,13.3838,13.3838,12400.0
2009-07-29 11:30:00,19.51,19.51,19.44,19.48,125500.0,13.3907,13.3907,13.3427,13.3701,125500.0
2009-07-29 12:00:00,19.48,19.5,19.45,19.5,16400.0,13.3701,13.3838,13.3495,13.3838,16400.0
2009-07-29 12:30:00,19.49,19.57,19.49,19.57,11500.0,13.377,13.4319,13.377,13.4319,11500.0
2009-07-29 13:00:00,19.57,19.57,19.52,19.53,15000.0,13.4319,13.4319,13.3976,13.4044,15000.0
2009-07-29 13:30:00,19.52,19.6,19.51,19.59,26600.0,13.3976,13.4525,13.3907,13.4456,26600.0
2009-07-29 14:00:00,19.59,19.61,19.58,19.61,23200.0,13.4456,13.4593,13.4388,13.4593,23200.0
2009-07-29 14:30:00,19.61,19.63,19.57,19.57,19400.0,13.4593,13.4731,13.4319,13.4319,19400.0
2009-07-29 15:00:00,19.58,19.71,19.58,19.7,19000.0,13.4388,13.528,13.4388,13.5211,19000.0
2009-07-29 15:30:00,19.71,19.81,19.69,19.81,42500.0,13.528,13.5966,13.5143,13.5966,42500.0
2009-07-30 09:30:00,19.91,19.91,19.52,19.8,36800.0,13.6652,13.6652,13.3976,13.5897,36800.0
2009-07-30 10:00:00,19.79,19.84,19.61,19.62,33300.0,13.5829,13.6172,13.4593,13.4662,33300.0
2009-07-30 10:30:00,19.63,19.75,19.59,19.62,24800.0,13.4731,13.5554,13.4456,13.4662,24800.0
2009-07-30 11:00:00,19.63,19.66,19.57,19.59,22700.0,13.4731,13.4937,13.4319,13.4456,22700.0
2009-07-30 11:30:00,19.61,19.62,19.57,19.59,22200.0,13.4593,13.4662,13.4319,13.4456,22200.0
2009-07-30 12:00:00,19.58,19.66,19.57,19.6,29000.0,13.4388,13.4937,13.4319,13.4525,29000.0
2009-07-30 12:30:00,19.59,19.61,19.56,19.57,28600.0,13.4456,13.4593,13.425,13.4319,28600.0
2009-07-30 13:00:00,19.57,19.65,19.57,19.62,18900.0,13.4319,13.4868,13.4319,13.4662,18900.0
2009-07-30 13:30:00,19.61,19.67,19.61,19.62,38900.0,13.4593,13.5005,13.4593,13.4662,38900.0
2009-07-30 14:00:00,19.62,19.63,19.61,19.62,17000.0,13.4662,13.4731,13.4593,13.4662,17000.0
2009-07-30 14:30:00,19.62,19.67,19.62,19.64,17600.0,13.4662,13.5005,13.4662,13.4799,17600.0
2009-07-30 15:00:00,19.64,19.7,19.63,19.66,25500.0,13.4799,13.5211,13.4731,13.4937,25500.0
2009-07-30 15:30:00,19.68,19.68,19.57,19.59,43400.0,13.5074,13.5074,13.4319,13.4456,43400.0
2009-07-31 09:30:00,19.64,19.72,19.56,19.68,26800.0,13.4799,13.5348,13.425,13.5074,26800.0
2009-07-31 10:00:00,19.67,19.67,19.52,19.62,16800.0,13.5005,13.5005,13.3976,13.4662,16800.0
2009-07-31 10:30:00,19.61,19.65,19.6,19.62,15900.0,13.4593,13.4868,13.4525,13.4662,15900.0
2009-07-31 11:00:00,19.62,19.62,19.56,19.59,17500.0,13.4662,13.4662,13.425,13.4456,17500.0
2009-07-31 11:30:00,19.58,19.7,19.57,19.69,17200.0,13.4388,13.5211,13.4319,13.5143,17200.0
2009-07-31 12:00:00,19.69,19.71,19.66,19.7,11100.0,13.5143,13.528,13.4937,13.5211,11100.0
2009-07-31 12:30:00,19.69,19.69,19.59,19.63,11900.0,13.5143,13.5143,13.4456,13.4731,11900.0
2009-07-31 13:00:00,19.64,19.67,19.61,19.67,8000.0,13.4799,13.5005,13.4593,13.5005,8000.0
2009-07-31 13:30:00,19.67,19.79,19.67,19.74,43800.0,13.5005,13.5829,13.5005,13.5486,43800.0
2009-07-31 14:00:00,19.75,19.79,19.75,19.78,29600.0,13.5554,13.5829,13.5554,13.576,29600.0
2009-07-31 14:30:00,19.79,19.79,19.75,19.78,13700.0,13.5829,13.5829,13.5554,13.576,13700.0
2009-07-31 15:00:00,19.79,19.79,19.75,19.78,32800.0,13.5829,13.5829,13.5554,13.576,32800.0
2009-07-31 15:30:00,19.78,19.79,19.67,19.71,79800.0,13.576,13.5829,13.5005,13.528,79800.0
2009-08-03 09:30:00,19.75,19.9,19.6,19.74,41600.0,13.5554,13.6584,13.4525,13.5486,41600.0
2009-08-03 10:00:00,19.74,19.84,19.71,19.83,34400.0,13.5486,13.6172,13.528,13.6103,34400.0
2009-08-03 10:30:00,19.83,19.84,19.65,19.65,59400.0,13.6103,13.6172,13.4868,13.4868,59400.0
2009-08-03 11:00:00,19.67,19.69,19.53,19.62,94500.0,13.5005,13.5143,13.4044,13.4662,94500.0
2009-08-03 11:30:00,19.62,19.73,19.61,19.73,15900.0,13.4662,13.5417,13.4593,13.5417,15900.0
2009-08-03 12:00:00,19.75,19.77,19.73,19.75,22200.0,13.5554,13.5692,13.5417,13.5554,22200.0
2009-08-03 12:30:00,19.75,19.83,19.74,19.8,27200.0,13.5554,13.6103,13.5486,13.5897,27200.0
2009-08-03 13:00:00,19.81,19.81,19.8,19.81,14100.0,13.5966,13.5966,13.5897,13.5966,14100.0
2009-08-03 13:30:00,19.81,19.82,19.75,19.82,118700.0,13.5966,13.6035,13.5554,13.6035,118700.0
2009-08-03 14:00:00,19.81,19.84,19.8,19.83,16700.0,13.5966,13.6172,13.5897,13.6103,16700.0
2009-08-03 14:30:00,19.83,19.84,19.83,19.84,15500.0,13.6103,13.6172,13.6103,13.6172,15500.0
2009-08-03 15:00:00,19.84,19.87,19.83,19.86,46600.0,13.6172,13.6378,13.6103,13.6309,46600.0
2009-08-03 15:30:00,19.86,19.94,19.85,19.92,79300.0,13.6309,13.6858,13.6241,13.6721,79300.0
2009-08-04 09:30:00,19.86,19.95,19.67,19.87,29900.0,13.6309,13.6927,13.5005,13.6378,29900.0
2009-08-04 10:00:00,19.91,19.94,19.85,19.91,33800.0,13.6652,13.6858,13.6241,13.6652,33800.0
2009-08-04 10:30:00,19.91,20.21,19.9,20.21,67900.0,13.6652,13.8712,13.6584,13.8712,67900.0
2009-08-04 11:00:00,20.21,20.24,20.15,20.16,22700.0,13.8712,13.8917,13.83,13.8368,22700.0
2009-08-04 11:30:00,20.16,20.2,20.09,20.15,50200.0,13.8368,13.8643,13.7888,13.83,50200.0
2009-08-04 12:00:00,20.15,20.17,20.11,20.14,40600.0,13.83,13.8437,13.8025,13.8231,40600.0
2009-08-04 12:30:00,20.14,20.15,20.06,20.07,77400.0,13.8231,13.83,13.7682,13.7751,77400.0
2009-08-04 13:00:00,20.06,20.07,19.94,19.97,22900.0,13.7682,13.7751,13.6858,13.7064,22900.0
2009-08-04 13:30:00,19.97,20.0,19.81,19.81,21000.0,13.7064,13.727,13.5966,13.5966,21000.0
2009-08-04 14:00:00,19.81,19.95,19.76,19.95,30700.0,13.5966,13.6927,13.5623,13.6927,30700.0
2009-08-04 14:30:00,19.95,19.98,19.88,19.89,50900.0,13.6927,13.7133,13.6447,13.6515,50900.0
2009-08-04 15:00:00,19.88,19.95,19.88,19.89,51200.0,13.6447,13.6927,13.6447,13.6515,51200.0
2009-08-04 15:30:00,19.89,19.99,19.89,19.93,64100.0,13.6515,13.7202,13.6515,13.679,64100.0
2009-08-05 09:30:00,20.11,20.18,19.61,19.73,42900.0,13.8025,13.8506,13.4593,13.5417,42900.0
2009-08-05 10:00:00,19.71,19.8,19.63,19.75,18500.0,13.528,13.5897,13.4731,13.5554,18500.0
2009-08-05 10:30:00,19.75,19.75,19.53,19.53,65100.0,13.5554,13.5554,13.4044,13.4044,65100.0
2009-08-05 11:00:00,19.55,19.55,19.44,19.55,33900.0,13.4182,13.4182,13.3427,13.4182,33900.0
2009-08-05 11:30:00,19.57,19.68,19.57,19.67,15500.0,13.4319,13.5074,13.4319,13.5005,15500.0
2009-08-05 12:00:00,19.68,19.81,19.68,19.69,14700.0,13.5074,13.5966,13.5074,13.5143,14700.0
2009-08-05 12:30:00,19.7,19.7,19.56,19.56,27100.0,13.5211,13.5211,13.425,13.425,27100.0
2009-08-05 13:00:00,19.56,19.56,19.44,19.53,44400.0,13.425,13.425,13.3427,13.4044,44400.0
2009-08-05 13:30:00,19.52,19.67,19.52,19.67,29000.0,13.3976,13.5005,13.3976,13.5005,29000.0
2009-08-05 14:00:00,19.66,19.69,19.56,19.69,49700.0,13.4937,13.5143,13.425,13.5143,49700.0
2009-08-05 14:30:00,19.66,19.87,19.65,19.86,33400.0,13.4937,13.6378,13.4868,13.6309,33400.0
2009-08-05 15:00:00,19.86,19.96,19.8,19.93,53100.0,13.6309,13.6996,13.5897,13.679,53100.0
2009-08-05 15:30:00,19.93,20.04,19.8,19.99,132100.0,13.679,13.7545,13.5897,13.7202,132100.0
2009-08-06 09:30:00,20.27,20.27,20.05,20.25,44600.0,13.9123,13.9123,13.7613,13.8986,44600.0
2009-08-06 10:00:00,20.24,20.32,19.95,19.95,84300.0,13.8917,13.9467,13.6927,13.6927,84300.0
2009-08-06 10:30:00,19.93,19.94,19.71,19.85,23600.0,13.679,13.6858,13.528,13.6241,23600.0
2009-08-06 11:00:00,19.85,19.85,19.8,19.81,11900.0,13.6241,13.6241,13.5897,13.5966,11900.0
2009-08-06 11:30:00,19.81,19.82,19.71,19.72,27000.0,13.5966,13.6035,13.528,13.5348,27000.0
2009-08-06 12:00:00,19.72,19.74,19.64,19.64,20400.0,13.5348,13.5486,13.4799,13.4799,20400.0
2009-08-06 12:30:00,19.63,19.66,19.58,19.63,23700.0,13.4731,13.4937,13.4388,13.4731,23700.0
2009-08-06 13:00:00,19.63,19.65,19.59,19.6,17200.0,13.4731,13.4868,13.4456,13.4525,17200.0
2009-08-06 13:30:00,19.6,19.61,19.49,19.54,41700.0,13.4525,13.4593,13.377,13.4113,41700.0
2009-08-06 14:00:00,19.54,19.61,19.52,19.61,33100.0,13.4113,13.4593,13.3976,13.4593,33100.0
2009-08-06 14:30:00,19.6,19.61,19.57,19.59,19800.0,13.4525,13.4593,13.4319,13.4456,19800.0
2009-08-06 15:00:00,19.59,19.7,19.54,19.68,42300.0,13.4456,13.5211,13.4113,13.5074,42300.0
2009-08-06 15:30:00,19.7,19.8,19.53,19.77,131400.0,13.5211,13.5897,13.4044,13.5692,131400.0
2009-08-07 09:30:00,19.96,20.14,19.89,20.07,32700.0,13.6996,13.8231,13.6515,13.7751,32700.0
2009-08-07 10:00:00,20.05,20.07,19.89,19.98,39500.0,13.7613,13.7751,13.6515,13.7133,39500.0
2009-08-07 10:30:00,19.98,20.08,19.97,20.08,29300.0,13.7133,13.7819,13.7064,13.7819,29300.0
2009-08-07 11:00:00,20.06,20.08,20.04,20.06,17400.0,13.7682,13.7819,13.7545,13.7682,17400.0
2009-08-07 11:30:00,20.05,20.1,20.01,20.07,33900.0,13.7613,13.7957,13.7339,13.7751,33900.0
2009-08-07 12:00:00,20.05,20.08,20.02,20.06,15800.0,13.7613,13.7819,13.7407,13.7682,15800.0
2009-08-07 12:30:00,20.07,20.09,20.06,20.08,17400.0,13.7751,13.7888,13.7682,13.7819,17400.0
2009-08-07 13:00:00,20.06,20.12,20.06,20.1,20800.0,13.7682,13.8094,13.7682,13.7957,20800.0
2009-08-07 13:30:00,20.12,20.16,20.1,20.14,23400.0,13.8094,13.8368,13.7957,13.8231,23400.0
2009-08-07 14:00:00,20.13,20.14,20.09,20.1,24200.0,13.8162,13.8231,13.7888,13.7957,24200.0
2009-08-07 14:30:00,20.11,20.13,20.1,20.12,19600.0,13.8025,13.8162,13.7957,13.8094,19600.0
2009-08-07 15:00:00,20.11,20.12,20.04,20.06,33200.0,13.8025,13.8094,13.7545,13.7682,33200.0
2009-08-07 15:30:00,20.06,20.13,20.05,20.1,72500.0,13.7682,13.8162,13.7613,13.7957,72500.0
2009-08-10 09:30:00,19.88,20.25,19.88,20.25,36100.0,13.6447,13.8986,13.6447,13.8986,36100.0
2009-08-10 10:00:00,20.23,20.41,20.21,20.38,26300.0,13.8849,14.0084,13.8712,13.9878,26300.0
2009-08-10 10:30:00,20.37,20.45,20.36,20.39,27200.0,13.981,14.0359,13.9741,13.9947,27200.0
2009-08-10 11:00:00,20.37,20.37,20.26,20.29,38400.0,13.981,13.981,13.9055,13.9261,38400.0
2009-08-10 11:30:00,20.28,20.3,20.25,20.25,15800.0,13.9192,13.9329,13.8986,13.8986,15800.0
2009-08-10 12:00:00,20.25,20.27,20.22,20.26,18300.0,13.8986,13.9123,13.878,13.9055,18300.0
2009-08-10 12:30:00,20.26,20.26,20.24,20.25,29100.0,13.9055,13.9055,13.8917,13.8986,29100.0
2009-08-10 13:00:00,20.25,20.3,20.24,20.28,14300.0,13.8986,13.9329,13.8917,13.9192,14300.0
2009-08-10 13:30:00,20.29,20.3,20.28,20.29,13000.0,13.9261,13.9329,13.9192,13.9261,13000.0
2009-08-10 14:00:00,20.28,20.3,20.24,20.27,35800.0,13.9192,13.9329,13.8917,13.9123,35800.0
2009-08-10 14:30:00,20.27,20.29,20.21,20.27,65700.0,13.9123,13.9261,13.8712,13.9123,65700.0
2009-08-10 15:00:00,20.28,20.28,20.22,20.25,91800.0,13.9192,13.9192,13.878,13.8986,91800.0
2009-08-10 15:30:00,20.25,20.37,20.25,20.37,88700.0,13.8986,13.981,13.8986,13.981,88700.0
2009-08-11 09:30:00,20.45,20.5,20.21,20.21,54100.0,14.0359,14.0702,13.8712,13.8712,54100.0
2009-08-11 10:00:00,20.23,20.3,20.17,20.18,11500.0,13.8849,13.9329,13.8437,13.8506,11500.0
2009-08-11 10:30:00,20.18,20.18,20.05,20.08,74300.0,13.8506,13.8506,13.7613,13.7819,74300.0
2009-08-11 11:00:00,20.05,20.21,20.0,20.19,35800.0,13.7613,13.8712,13.727,13.8574,35800.0
2009-08-11 11:30:00,20.18,20.25,20.14,20.24,15900.0,13.8506,13.8986,13.8231,13.8917,15900.0
2009-08-11 12:00:00,20.23,20.23,20.15,20.16,9800.0,13.8849,13.8849,13.83,13.8368,9800.0
2009-08-11 12:30:00,20.15,20.18,20.15,20.18,10300.0,13.83,13.8506,13.83,13.8506,10300.0
2009-08-11 13:00:00,20.16,20.21,20.16,20.21,17700.0,13.8368,13.8712,13.8368,13.8712,17700.0
2009-08-11 13:30:00,20.21,20.22,20.18,20.18,18500.0,13.8712,13.878,13.8506,13.8506,18500.0
2009-08-11 14:00:00,20.18,20.27,20.18,20.25,15500.0,13.8506,13.9123,13.8506,13.8986,15500.0
2009-08-11 14:30:00,20.25,20.28,20.21,20.23,27600.0,13.8986,13.9192,13.8712,13.8849,27600.0
2009-08-11 15:00:00,20.24,20.26,20.2,20.25,23100.0,13.8917,13.9055,13.8643,13.8986,23100.0
2009-08-11 15:30:00,20.25,20.28,20.17,20.19,71600.0,13.8986,13.9192,13.8437,13.8574,71600.0
2009-08-12 09:30:00,18.85,19.28,18.7,19.24,378500.0,12.9377,13.2328,12.8348,13.2054,378500.0
2009-08-12 10:00:00,19.25,19.28,19.1,19.14,263600.0,13.2123,13.2328,13.1093,13.1368,263600.0
2009-08-12 10:30:00,19.15,19.19,19.04,19.11,214900.0,13.1436,13.1711,13.0681,13.1162,214900.0
2009-08-12 11:00:00,19.13,19.16,19.11,19.13,94700.0,13.1299,13.1505,13.1162,13.1299,94700.0
2009-08-12 11:30:00,19.13,19.41,19.12,19.38,272900.0,13.1299,13.3221,13.123,13.3015,272900.0
2009-08-12 12:00:00,19.38,19.49,19.34,19.48,172800.0,13.3015,13.377,13.274,13.3701,172800.0
2009-08-12 12:30:00,19.48,19.68,19.43,19.61,339900.0,13.3701,13.5074,13.3358,13.4593,339900.0
2009-08-12 13:00:00,19.61,19.74,19.58,19.74,250200.0,13.4593,13.5486,13.4388,13.5486,250200.0
2009-08-12 13:30:00,19.74,19.75,19.57,19.57,96000.0,13.5486,13.5554,13.4319,13.4319,96000.0
2009-08-12 14:00:00,19.57,19.58,19.47,19.47,55800.0,13.4319,13.4388,13.3633,13.3633,55800.0
2009-08-12 14:30:00,19.48,19.59,19.36,19.57,88100.0,13.3701,13.4456,13.2878,13.4319,88100.0
2009-08-12 15:00:00,19.59,19.61,19.48,19.6,88200.0,13.4456,13.4593,13.3701,13.4525,88200.0
2009-08-12 15:30:00,19.6,19.63,19.5,19.55,210500.0,13.4525,13.4731,13.3838,13.4182,210500.0
2009-08-13 09:30:00,19.39,19.4,19.17,19.22,223600.0,13.3083,13.3152,13.1573,13.1917,223600.0
2009-08-13 10:00:00,19.21,19.24,19.0,19.0,262900.0,13.1848,13.2054,13.0407,13.0407,262900.0
2009-08-13 10:30:00,19.01,19.25,18.97,19.05,208700.0,13.0475,13.2123,13.0201,13.075,208700.0
2009-08-13 11:00:00,19.06,19.27,19.05,19.25,309700.0,13.0818,13.226,13.075,13.2123,309700.0
2009-08-13 11:30:00,19.25,19.25,19.12,19.2,186200.0,13.2123,13.2123,13.123,13.1779,186200.0
2009-08-13 12:00:00,19.2,19.22,18.99,19.0,246600.0,13.1779,13.1917,13.0338,13.0407,246600.0
2009-08-13 12:30:00,19.0,19.05,18.99,19.02,195100.0,13.0407,13.075,13.0338,13.0544,195100.0
2009-08-13 13:00:00,19.02,19.07,18.92,18.92,265100.0,13.0544,13.0887,12.9858,12.9858,265100.0
2009-08-13 13:30:00,18.93,18.96,18.75,18.89,209600.0,12.9926,13.0132,12.8691,12.9652,209600.0
2009-08-13 14:00:00,18.9,18.92,18.8,18.8,116700.0,12.972,12.9858,12.9034,12.9034,116700.0
2009-08-13 14:30:00,18.8,18.86,18.78,18.79,129900.0,12.9034,12.9446,12.8897,12.8965,129900.0
2009-08-13 15:00:00,18.79,19.03,18.79,19.0,225100.0,12.8965,13.0613,12.8965,13.0407,225100.0
2009-08-13 15:30:00,19.0,19.37,18.99,19.26,778200.0,13.0407,13.2946,13.0338,13.2191,778200.0
2009-08-14 09:30:00,19.18,19.29,19.11,19.18,5999300.0,13.3086,13.385,13.2601,13.3086,5999300.0
2009-08-14 10:00:00,19.18,19.23,19.05,19.19,1531400.0,13.3086,13.3433,13.2184,13.3156,1531400.0
2009-08-14 10:30:00,19.18,19.2,19.11,19.14,762400.0,13.3086,13.3225,13.2601,13.2809,762400.0
2009-08-14 11:00:00,19.15,19.2,19.14,19.18,458800.0,13.2878,13.3225,13.2809,13.3086,458800.0
2009-08-14 11:30:00,19.17,19.18,19.1,19.12,564200.0,13.3017,13.3086,13.2531,13.267,564200.0
2009-08-14 12:00:00,19.13,19.15,19.1,19.12,539100.0,13.274,13.2878,13.2531,13.267,539100.0
2009-08-14 12:30:00,19.12,19.15,19.12,19.14,422300.0,13.267,13.2878,13.267,13.2809,422300.0
2009-08-14 13:00:00,19.15,19.15,19.07,19.15,475500.0,13.2878,13.2878,13.2323,13.2878,475500.0
2009-08-14 13:30:00,19.15,19.19,19.12,19.18,345200.0,13.2878,13.3156,13.267,13.3086,345200.0
2009-08-14 14:00:00,19.17,19.23,19.17,19.2,571300.0,13.3017,13.3433,13.3017,13.3225,571300.0
2009-08-14 14:30:00,19.2,19.21,19.15,19.17,436000.0,13.3225,13.3295,13.2878,13.3017,436000.0
2009-08-14 15:00:00,19.17,19.2,19.15,19.15,268900.0,13.3017,13.3225,13.2878,13.2878,268900.0
2009-08-14 15:30:00,19.16,19.2,19.12,19.14,1530400.0,13.2948,13.3225,13.267,13.2809,1530400.0
2009-08-17 09:30:00,19.03,19.17,19.0,19.12,449700.0,13.2046,13.3017,13.1837,13.267,449700.0
2009-08-17 10:00:00,19.12,19.15,19.01,19.1,384100.0,13.267,13.2878,13.1907,13.2531,384100.0
2009-08-17 10:30:00,19.11,19.16,19.06,19.16,371700.0,13.2601,13.2948,13.2254,13.2948,371700.0
2009-08-17 11:00:00,19.15,19.16,19.01,19.04,236800.0,13.2878,13.2948,13.1907,13.2115,236800.0
2009-08-17 11:30:00,19.05,19.14,19.02,19.14,163300.0,13.2184,13.2809,13.1976,13.2809,163300.0
2009-08-17 12:00:00,19.14,19.18,19.13,19.18,141100.0,13.2809,13.3086,13.274,13.3086,141100.0
2009-08-17 12:30:00,19.18,19.25,19.16,19.24,209900.0,13.3086,13.3572,13.2948,13.3503,209900.0
2009-08-17 13:00:00,19.24,19.24,19.17,19.23,196900.0,13.3503,13.3503,13.3017,13.3433,196900.0
2009-08-17 13:30:00,19.22,19.24,19.17,19.2,102800.0,13.3364,13.3503,13.3017,13.3225,102800.0
2009-08-17 14:00:00,19.21,19.25,19.19,19.24,235800.0,13.3295,13.3572,13.3156,13.3503,235800.0
2009-08-17 14:30:00,19.25,19.25,19.24,19.24,166300.0,13.3572,13.3572,13.3503,13.3503,166300.0
2009-08-17 15:00:00,19.25,19.25,19.2,19.24,269200.0,13.3572,13.3572,13.3225,13.3503,269200.0
2009-08-17 15:30:00,19.24,19.25,19.21,19.24,581600.0,13.3503,13.3572,13.3295,13.3503,581600.0
2009-08-18 09:30:00,19.19,19.25,19.14,19.25,206500.0,13.3156,13.3572,13.2809,13.3572,206500.0
2009-08-18 10:00:00,19.25,19.25,19.19,19.22,200100.0,13.3572,13.3572,13.3156,13.3364,200100.0
2009-08-18 10:30:00,19.23,19.25,19.19,19.2,107800.0,13.3433,13.3572,13.3156,13.3225,107800.0
2009-08-18 11:00:00,19.21,19.25,19.2,19.24,162700.0,13.3295,13.3572,13.3225,13.3503,162700.0
2009-08-18 11:30:00,19.25,19.27,19.24,19.26,255200.0,13.3572,13.3711,13.3503,13.3642,255200.0
2009-08-18 12:00:00,19.27,19.27,19.23,19.25,255700.0,13.3711,13.3711,13.3433,13.3572,255700.0
2009-08-18 12:30:00,19.26,19.3,19.25,19.3,146500.0,13.3642,13.3919,13.3572,13.3919,146500.0
2009-08-18 13:00:00,19.3,19.34,19.28,19.31,242000.0,13.3919,13.4197,13.378,13.3989,242000.0
2009-08-18 13:30:00,19.32,19.32,19.29,19.3,152100.0,13.4058,13.4058,13.385,13.3919,152100.0
2009-08-18 14:00:00,19.31,19.4,19.29,19.4,211200.0,13.3989,13.4613,13.385,13.4613,211200.0
2009-08-18 14:30:00,19.4,19.45,19.38,19.44,204500.0,13.4613,13.496,13.4474,13.4891,204500.0
2009-08-18 15:00:00,19.44,19.45,19.35,19.36,285600.0,13.4891,13.496,13.4266,13.4335,285600.0
2009-08-18 15:30:00,19.35,19.41,19.31,19.38,559600.0,13.4266,13.4682,13.3989,13.4474,559600.0
2009-08-19 09:30:00,19.17,19.35,19.17,19.35,155400.0,13.3017,13.4266,13.3017,13.4266,155400.0
2009-08-19 10:00:00,19.35,19.46,19.34,19.41,158400.0,13.4266,13.5029,13.4197,13.4682,158400.0
2009-08-19 10:30:00,19.41,19.41,19.31,19.37,188500.0,13.4682,13.4682,13.3989,13.4405,188500.0
2009-08-19 11:00:00,19.37,19.43,19.36,19.41,183100.0,13.4405,13.4821,13.4335,13.4682,183100.0
2009-08-19 11:30:00,19.41,19.47,19.4,19.46,106300.0,13.4682,13.5099,13.4613,13.5029,106300.0
2009-08-19 12:00:00,19.46,19.5,19.43,19.48,151900.0,13.5029,13.5307,13.4821,13.5168,151900.0
2009-08-19 12:30:00,19.49,19.49,19.46,19.48,73100.0,13.5237,13.5237,13.5029,13.5168,73100.0
2009-08-19 13:00:00,19.48,19.55,19.47,19.55,184800.0,13.5168,13.5654,13.5099,13.5654,184800.0
2009-08-19 13:30:00,19.54,19.72,19.54,19.7,125800.0,13.5584,13.6833,13.5584,13.6695,125800.0
2009-08-19 14:00:00,19.7,19.74,19.65,19.72,221000.0,13.6695,13.6972,13.6348,13.6833,221000.0
2009-08-19 14:30:00,19.72,19.84,19.7,19.78,472800.0,13.6833,13.7666,13.6695,13.725,472800.0
2009-08-19 15:00:00,19.78,19.82,19.75,19.79,381300.0,13.725,13.7527,13.7042,13.7319,381300.0
2009-08-19 15:30:00,19.8,19.92,19.79,19.85,349600.0,13.7389,13.8221,13.7319,13.7735,349600.0
2009-08-20 09:30:00,19.73,19.9,19.68,19.89,160700.0,13.6903,13.8082,13.6556,13.8013,160700.0
2009-08-20 10:00:00,19.89,20.04,19.82,20.0,494000.0,13.8013,13.9054,13.7527,13.8776,494000.0
2009-08-20 10:30:00,20.01,20.03,19.99,20.0,133600.0,13.8846,13.8984,13.8707,13.8776,133600.0
2009-08-20 11:00:00,20.0,20.04,20.0,20.0,129100.0,13.8776,13.9054,13.8776,13.8776,129100.0
2009-08-20 11:30:00,20.01,20.09,20.0,20.04,75900.0,13.8846,13.9401,13.8776,13.9054,75900.0
2009-08-20 12:00:00,20.03,20.04,20.0,20.01,47900.0,13.8984,13.9054,13.8776,13.8846,47900.0
2009-08-20 12:30:00,20.0,20.02,20.0,20.01,153600.0,13.8776,13.8915,13.8776,13.8846,153600.0
2009-08-20 13:00:00,20.01,20.02,20.0,20.0,74500.0,13.8846,13.8915,13.8776,13.8776,74500.0
2009-08-20 13:30:00,20.0,20.05,20.0,20.04,62300.0,13.8776,13.9123,13.8776,13.9054,62300.0
2009-08-20 14:00:00,20.05,20.05,20.0,20.01,148500.0,13.9123,13.9123,13.8776,13.8846,148500.0
2009-08-20 14:30:00,20.01,20.01,20.0,20.0,278200.0,13.8846,13.8846,13.8776,13.8776,278200.0
2009-08-20 15:00:00,20.01,20.06,20.0,20.06,157600.0,13.8846,13.9193,13.8776,13.9193,157600.0
2009-08-20 15:30:00,20.06,20.11,20.04,20.1,216200.0,13.9193,13.954,13.9054,13.947,216200.0
2009-08-21 09:30:00,20.18,20.3,19.86,19.86,161600.0,14.0025,14.0858,13.7805,13.7805,161600.0
2009-08-21 10:00:00,19.86,20.1,19.85,20.01,113000.0,13.7805,13.947,13.7735,13.8846,113000.0
2009-08-21 10:30:00,20.0,20.03,20.0,20.01,63900.0,13.8776,13.8984,13.8776,13.8846,63900.0
2009-08-21 11:00:00,20.0,20.05,20.0,20.03,59300.0,13.8776,13.9123,13.8776,13.8984,59300.0
2009-08-21 11:30:00,20.02,20.07,20.0,20.01,49200.0,13.8915,13.9262,13.8776,13.8846,49200.0
2009-08-21 12:00:00,20.01,20.02,20.0,20.0,48800.0,13.8846,13.8915,13.8776,13.8776,48800.0
2009-08-21 12:30:00,20.01,20.03,20.0,20.03,27800.0,13.8846,13.8984,13.8776,13.8984,27800.0
2009-08-21 13:00:00,20.02,20.03,20.01,20.02,39700.0,13.8915,13.8984,13.8846,13.8915,39700.0
2009-08-21 13:30:00,20.02,20.03,20.01,20.02,48600.0,13.8915,13.8984,13.8846,13.8915,48600.0
2009-08-21 14:00:00,20.02,20.11,20.02,20.11,55000.0,13.8915,13.954,13.8915,13.954,55000.0
2009-08-21 14:30:00,20.1,20.15,20.1,20.12,50800.0,13.947,13.9817,13.947,13.9609,50800.0
2009-08-21 15:00:00,20.12,20.13,19.99,20.0,402100.0,13.9609,13.9678,13.8707,13.8776,402100.0
2009-08-21 15:30:00,20.0,20.09,19.98,20.07,268600.0,13.8776,13.9401,13.8638,13.9262,268600.0
2009-08-24 09:30:00,20.18,20.18,19.9,19.97,109800.0,14.0025,14.0025,13.8082,13.8568,109800.0
2009-08-24 10:00:00,19.96,20.01,19.92,19.96,69600.0,13.8499,13.8846,13.8221,13.8499,69600.0
2009-08-24 10:30:00,19.95,20.0,19.94,19.98,47200.0,13.8429,13.8776,13.836,13.8638,47200.0
2009-08-24 11:00:00,19.99,20.06,19.94,20.06,125900.0,13.8707,13.9193,13.836,13.9193,125900.0
2009-08-24 11:30:00,20.06,20.2,20.06,20.15,122200.0,13.9193,14.0164,13.9193,13.9817,122200.0
2009-08-24 12:00:00,20.16,20.16,20.09,20.14,71100.0,13.9886,13.9886,13.9401,13.9748,71100.0
2009-08-24 12:30:00,20.13,20.14,20.07,20.1,49900.0,13.9678,13.9748,13.9262,13.947,49900.0
2009-08-24 13:00:00,20.09,20.1,20.07,20.08,89200.0,13.9401,13.947,13.9262,13.9331,89200.0
2009-08-24 13:30:00,20.08,20.08,19.95,19.99,143500.0,13.9331,13.9331,13.8429,13.8707,143500.0
2009-08-24 14:00:00,19.99,20.01,19.97,20.0,47200.0,13.8707,13.8846,13.8568,13.8776,47200.0
2009-08-24 14:30:00,20.0,20.0,19.88,19.9,127200.0,13.8776,13.8776,13.7944,13.8082,127200.0
2009-08-24 15:00:00,19.9,19.94,19.89,19.92,147700.0,13.8082,13.836,13.8013,13.8221,147700.0
2009-08-24 15:30:00,19.92,19.99,19.92,19.95,243600.0,13.8221,13.8707,13.8221,13.8429,243600.0
2009-08-25 09:30:00,19.9,20.14,19.89,19.92,119500.0,13.8082,13.9748,13.8013,13.8221,119500.0
2009-08-25 10:00:00,19.93,20.0,19.84,19.94,193400.0,13.8291,13.8776,13.7666,13.836,193400.0
2009-08-25 10:30:00,19.93,20.05,19.93,20.04,119700.0,13.8291,13.9123,13.8291,13.9054,119700.0
2009-08-25 11:00:00,20.04,20.12,20.02,20.07,100400.0,13.9054,13.9609,13.8915,13.9262,100400.0
2009-08-25 11:30:00,20.08,20.25,20.08,20.25,197200.0,13.9331,14.0511,13.9331,14.0511,197200.0
2009-08-25 12:00:00,20.26,20.34,20.14,20.2,214000.0,14.058,14.1135,13.9748,14.0164,214000.0
2009-08-25 12:30:00,20.2,20.33,20.2,20.33,77300.0,14.0164,14.1066,14.0164,14.1066,77300.0
2009-08-25 13:00:00,20.33,20.36,20.2,20.24,120400.0,14.1066,14.1274,14.0164,14.0442,120400.0
2009-08-25 13:30:00,20.24,20.27,20.19,20.24,102000.0,14.0442,14.065,14.0095,14.0442,102000.0
2009-08-25 14:00:00,20.24,20.29,20.21,20.21,111400.0,14.0442,14.0789,14.0233,14.0233,111400.0
2009-08-25 14:30:00,20.22,20.28,20.2,20.26,108600.0,14.0303,14.0719,14.0164,14.058,108600.0
2009-08-25 15:00:00,20.25,20.38,20.25,20.38,125000.0,14.0511,14.1413,14.0511,14.1413,125000.0
2009-08-25 15:30:00,20.37,20.37,20.24,20.26,156800.0,14.1344,14.1344,14.0442,14.058,156800.0
2009-08-26 09:30:00,20.16,20.25,20.1,20.14,167500.0,13.9886,14.0511,13.947,13.9748,167500.0
2009-08-26 10:00:00,20.14,20.24,20.1,20.21,104400.0,13.9748,14.0442,13.947,14.0233,104400.0
2009-08-26 10:30:00,20.21,20.25,20.15,20.16,115800.0,14.0233,14.0511,13.9817,13.9886,115800.0
2009-08-26 11:00:00,20.16,20.24,20.15,20.19,69400.0,13.9886,14.0442,13.9817,14.0095,69400.0
2009-08-26 11:30:00,20.2,20.25,20.18,20.25,76300.0,14.0164,14.0511,14.0025,14.0511,76300.0
2009-08-26 12:00:00,20.25,20.38,20.23,20.35,97000.0,14.0511,14.1413,14.0372,14.1205,97000.0
2009-08-26 12:30:00,20.35,20.39,20.3,20.33,89700.0,14.1205,14.1482,14.0858,14.1066,89700.0
2009-08-26 13:00:00,20.34,20.34,20.23,20.29,73400.0,14.1135,14.1135,14.0372,14.0789,73400.0
2009-08-26 13:30:00,20.28,20.37,20.28,20.37,49100.0,14.0719,14.1344,14.0719,14.1344,49100.0
2009-08-26 14:00:00,20.37,20.37,20.26,20.26,51700.0,14.1344,14.1344,14.058,14.058,51700.0
2009-08-26 14:30:00,20.26,20.32,20.25,20.3,76100.0,14.058,14.0997,14.0511,14.0858,76100.0
2009-08-26 15:00:00,20.3,20.4,20.3,20.39,77600.0,14.0858,14.1552,14.0858,14.1482,77600.0
2009-08-26 15:30:00,20.39,20.49,20.35,20.46,306700.0,14.1482,14.2176,14.1205,14.1968,306700.0
2009-08-27 09:30:00,20.3,20.33,20.05,20.24,121000.0,14.0858,14.1066,13.9123,14.0442,121000.0
2009-08-27 10:00:00,20.23,20.25,20.17,20.18,48500.0,14.0372,14.0511,13.9956,14.0025,48500.0
2009-08-27 10:30:00,20.18,20.27,20.18,20.24,50300.0,14.0025,14.065,14.0025,14.0442,50300.0
2009-08-27 11:00:00,20.24,20.26,20.22,20.23,114300.0,14.0442,14.058,14.0303,14.0372,114300.0
2009-08-27 11:30:00,20.24,20.25,20.21,20.25,38300.0,14.0442,14.0511,14.0233,14.0511,38300.0
2009-08-27 12:00:00,20.25,20.26,20.21,20.23,30900.0,14.0511,14.058,14.0233,14.0372,30900.0
2009-08-27 12:30:00,20.23,20.25,20.2,20.22,66600.0,14.0372,14.0511,14.0164,14.0303,66600.0
2009-08-27 13:00:00,20.22,20.27,20.21,20.27,54400.0,14.0303,14.065,14.0233,14.065,54400.0
2009-08-27 13:30:00,20.27,20.27,20.21,20.26,61700.0,14.065,14.065,14.0233,14.058,61700.0
2009-08-27 14:00:00,20.26,20.31,20.24,20.3,44800.0,14.058,14.0927,14.0442,14.0858,44800.0
2009-08-27 14:30:00,20.31,20.34,20.27,20.29,90100.0,14.0927,14.1135,14.065,14.0789,90100.0
2009-08-27 15:00:00,20.29,20.32,20.24,20.32,86900.0,14.0789,14.0997,14.0442,14.0997,86900.0
2009-08-27 15:30:00,20.32,20.37,20.31,20.37,168200.0,14.0997,14.1344,14.0927,14.1344,168200.0
2009-08-28 09:30:00,20.5,20.5,20.23,20.25,63000.0,14.2246,14.2246,14.0372,14.0511,63000.0
2009-08-28 10:00:00,20.26,20.37,20.24,20.32,78000.0,14.058,14.1344,14.0442,14.0997,78000.0
2009-08-28 10:30:00,20.33,20.45,20.33,20.36,71200.0,14.1066,14.1899,14.1066,14.1274,71200.0
2009-08-28 11:00:00,20.36,20.37,20.26,20.27,67000.0,14.1274,14.1344,14.058,14.065,67000.0
2009-08-28 11:30:00,20.28,20.3,20.25,20.28,57100.0,14.0719,14.0858,14.0511,14.0719,57100.0
2009-08-28 12:00:00,20.28,20.28,20.23,20.25,157100.0,14.0719,14.0719,14.0372,14.0511,157100.0
2009-08-28 12:30:00,20.25,20.25,20.14,20.16,30800.0,14.0511,14.0511,13.9748,13.9886,30800.0
2009-08-28 13:00:00,20.15,20.17,20.1,20.1,88700.0,13.9817,13.9956,13.947,13.947,88700.0
2009-08-28 13:30:00,20.1,20.11,20.02,20.03,66900.0,13.947,13.954,13.8915,13.8984,66900.0
2009-08-28 14:00:00,20.02,20.09,20.01,20.07,72900.0,13.8915,13.9401,13.8846,13.9262,72900.0
2009-08-28 14:30:00,20.06,20.13,20.0,20.11,144600.0,13.9193,13.9678,13.8776,13.954,144600.0
2009-08-28 15:00:00,20.11,20.29,20.1,20.25,230600.0,13.954,14.0789,13.947,14.0511,230600.0
2009-08-28 15:30:00,20.24,20.25,20.11,20.21,124400.0,14.0442,14.0511,13.954,14.0233,124400.0
2009-08-31 09:30:00,20.21,20.24,20.03,20.14,47300.0,14.0233,14.0442,13.8984,13.9748,47300.0
2009-08-31 10:00:00,20.13,20.14,20.07,20.1,42100.0,13.9678,13.9748,13.9262,13.947,42100.0
2009-08-31 10:30:00,20.09,20.15,20.09,20.14,40400.0,13.9401,13.9817,13.9401,13.9748,40400.0
2009-08-31 11:00:00,20.14,20.14,19.95,19.96,58900.0,13.9748,13.9748,13.8429,13.8499,58900.0
2009-08-31 11:30:00,19.96,19.99,19.95,19.96,26100.0,13.8499,13.8707,13.8429,13.8499,26100.0
2009-08-31 12:00:00,19.95,19.98,19.93,19.96,57700.0,13.8429,13.8638,13.8291,13.8499,57700.0
2009-08-31 12:30:00,19.95,19.96,19.95,19.95,21200.0,13.8429,13.8499,13.8429,13.8429,21200.0
2009-08-31 13:00:00,19.95,19.95,19.91,19.95,46600.0,13.8429,13.8429,13.8152,13.8429,46600.0
2009-08-31 13:30:00,19.95,20.04,19.94,20.04,38500.0,13.8429,13.9054,13.836,13.9054,38500.0
2009-08-31 14:00:00,20.04,20.11,20.03,20.08,64200.0,13.9054,13.954,13.8984,13.9331,64200.0
2009-08-31 14:30:00,20.08,20.14,20.05,20.06,139700.0,13.9331,13.9748,13.9123,13.9193,139700.0
2009-08-31 15:00:00,20.05,20.11,20.05,20.09,119500.0,13.9123,13.954,13.9123,13.9401,119500.0
2009-08-31 15:30:00,20.1,20.13,20.09,20.12,204300.0,13.947,13.9678,13.9401,13.9609,204300.0
2009-09-01 09:30:00,20.0,20.25,20.0,20.2,123000.0,13.8776,14.0511,13.8776,14.0164,123000.0
2009-09-01 10:00:00,20.19,20.26,20.17,20.24,122100.0,14.0095,14.058,13.9956,14.0442,122100.0
2009-09-01 10:30:00,20.24,20.27,20.18,20.24,94400.0,14.0442,14.065,14.0025,14.0442,94400.0
2009-09-01 11:00:00,20.23,20.25,20.1,20.11,171100.0,14.0372,14.0511,13.947,13.954,171100.0
2009-09-01 11:30:00,20.11,20.12,20.01,20.02,175500.0,13.954,13.9609,13.8846,13.8915,175500.0
2009-09-01 12:00:00,20.02,20.07,19.95,20.05,133500.0,13.8915,13.9262,13.8429,13.9123,133500.0
2009-09-01 12:30:00,20.05,20.05,19.98,20.0,59400.0,13.9123,13.9123,13.8638,13.8776,59400.0
2009-09-01 13:00:00,20.0,20.01,19.93,19.96,60400.0,13.8776,13.8846,13.8291,13.8499,60400.0
2009-09-01 13:30:00,19.97,19.97,19.92,19.94,54900.0,13.8568,13.8568,13.8221,13.836,54900.0
2009-09-01 14:00:00,19.95,19.97,19.91,19.92,70300.0,13.8429,13.8568,13.8152,13.8221,70300.0
2009-09-01 14:30:00,19.92,19.94,19.8,19.81,90600.0,13.8221,13.836,13.7389,13.7458,90600.0
2009-09-01 15:00:00,19.81,19.88,19.73,19.83,104900.0,13.7458,13.7944,13.6903,13.7597,104900.0
2009-09-01 15:30:00,19.82,19.96,19.81,19.95,179300.0,13.7527,13.8499,13.7458,13.8429,179300.0
2009-09-02 09:30:00,19.94,20.07,19.56,19.56,119400.0,13.836,13.9262,13.5723,13.5723,119400.0
2009-09-02 10:00:00,19.56,19.81,19.51,19.81,94600.0,13.5723,13.7458,13.5376,13.7458,94600.0
2009-09-02 10:30:00,19.81,19.85,19.73,19.81,89900.0,13.7458,13.7735,13.6903,13.7458,89900.0
2009-09-02 11:00:00,19.8,19.85,19.77,19.8,45800.0,13.7389,13.7735,13.718,13.7389,45800.0
2009-09-02 11:30:00,19.79,19.8,19.71,19.74,32700.0,13.7319,13.7389,13.6764,13.6972,32700.0
2009-09-02 12:00:00,19.74,19.87,19.74,19.87,39400.0,13.6972,13.7874,13.6972,13.7874,39400.0
2009-09-02 12:30:00,19.86,19.92,19.86,19.92,29900.0,13.7805,13.8221,13.7805,13.8221,29900.0
2009-09-02 13:00:00,19.91,19.92,19.78,19.78,45000.0,13.8152,13.8221,13.725,13.725,45000.0
2009-09-02 13:30:00,19.77,19.78,19.75,19.78,43600.0,13.718,13.725,13.7042,13.725,43600.0
2009-09-02 14:00:00,19.78,19.85,19.77,19.8,39400.0,13.725,13.7735,13.718,13.7389,39400.0
2009-09-02 14:30:00,19.81,19.86,19.79,19.85,38400.0,13.7458,13.7805,13.7319,13.7735,38400.0
2009-09-02 15:00:00,19.84,19.94,19.84,19.94,39800.0,13.7666,13.836,13.7666,13.836,39800.0
2009-09-02 15:30:00,19.94,19.95,19.89,19.9,130300.0,13.836,13.8429,13.8013,13.8082,130300.0
2009-09-03 09:30:00,20.1,20.1,19.74,19.78,72900.0,13.947,13.947,13.6972,13.725,72900.0
2009-09-03 10:00:00,19.8,19.84,19.66,19.69,42300.0,13.7389,13.7666,13.6417,13.6625,42300.0
2009-09-03 10:30:00,19.69,19.72,19.64,19.64,27700.0,13.6625,13.6833,13.6278,13.6278,27700.0
2009-09-03 11:00:00,19.65,19.71,19.65,19.65,36300.0,13.6348,13.6764,13.6348,13.6348,36300.0
2009-09-03 11:30:00,19.66,19.67,19.58,19.67,55900.0,13.6417,13.6486,13.5862,13.6486,55900.0
2009-09-03 12:00:00,19.68,19.75,19.66,19.75,29800.0,13.6556,13.7042,13.6417,13.7042,29800.0
2009-09-03 12:30:00,19.75,19.75,19.73,19.75,17100.0,13.7042,13.7042,13.6903,13.7042,17100.0
2009-09-03 13:00:00,19.75,19.82,19.74,19.82,105400.0,13.7042,13.7527,13.6972,13.7527,105400.0
2009-09-03 13:30:00,19.82,19.85,19.75,19.75,93100.0,13.7527,13.7735,13.7042,13.7042,93100.0
2009-09-03 14:00:00,19.75,19.78,19.75,19.76,23900.0,13.7042,13.725,13.7042,13.7111,23900.0
2009-09-03 14:30:00,19.76,19.76,19.71,19.74,66500.0,13.7111,13.7111,13.6764,13.6972,66500.0
2009-09-03 15:00:00,19.73,19.75,19.71,19.72,97300.0,13.6903,13.7042,13.6764,13.6833,97300.0
2009-09-03 15:30:00,19.72,19.79,19.71,19.79,151900.0,13.6833,13.7319,13.6764,13.7319,151900.0
2009-09-04 09:30:00,19.8,19.95,19.64,19.95,35200.0,13.7389,13.8429,13.6278,13.8429,35200.0
2009-09-04 10:00:00,19.93,19.95,19.79,19.79,42500.0,13.8291,13.8429,13.7319,13.7319,42500.0
2009-09-04 10:30:00,19.79,19.82,19.78,19.82,28300.0,13.7319,13.7527,13.725,13.7527,28300.0
2009-09-04 11:00:00,19.81,19.82,19.77,19.77,35300.0,13.7458,13.7527,13.718,13.718,35300.0
2009-09-04 11:30:00,19.77,19.8,19.76,19.8,34900.0,13.718,13.7389,13.7111,13.7389,34900.0
2009-09-04 12:00:00,19.79,19.83,19.78,19.81,54000.0,13.7319,13.7597,13.725,13.7458,54000.0
2009-09-04 12:30:00,19.8,19.84,19.79,19.8,28600.0,13.7389,13.7666,13.7319,13.7389,28600.0
2009-09-04 13:00:00,19.8,19.84,19.79,19.81,23100.0,13.7389,13.7666,13.7319,13.7458,23100.0
2009-09-04 13:30:00,19.81,19.81,19.76,19.79,25800.0,13.7458,13.7458,13.7111,13.7319,25800.0
2009-09-04 14:00:00,19.79,19.82,19.77,19.79,23400.0,13.7319,13.7527,13.718,13.7319,23400.0
2009-09-04 14:30:00,19.8,19.8,19.76,19.76,50100.0,13.7389,13.7389,13.7111,13.7111,50100.0
2009-09-04 15:00:00,19.77,19.78,19.76,19.77,53100.0,13.718,13.725,13.7111,13.718,53100.0
2009-09-04 15:30:00,19.76,19.85,19.76,19.84,162400.0,13.7111,13.7735,13.7111,13.7666,162400.0
2009-09-08 09:30:00,19.83,19.98,19.72,19.72,78000.0,13.7597,13.8638,13.6833,13.6833,78000.0
2009-09-08 10:00:00,19.72,19.82,19.71,19.8,45600.0,13.6833,13.7527,13.6764,13.7389,45600.0
2009-09-08 10:30:00,19.8,19.94,19.8,19.92,38500.0,13.7389,13.836,13.7389,13.8221,38500.0
2009-09-08 11:00:00,19.91,19.94,19.87,19.94,36400.0,13.8152,13.836,13.7874,13.836,36400.0
2009-09-08 11:30:00,19.93,19.97,19.93,19.95,23600.0,13.8291,13.8568,13.8291,13.8429,23600.0
2009-09-08 12:00:00,19.95,19.95,19.9,19.93,128300.0,13.8429,13.8429,13.8082,13.8291,128300.0
2009-09-08 12:30:00,19.94,19.98,19.93,19.94,19300.0,13.836,13.8638,13.8291,13.836,19300.0
2009-09-08 13:00:00,19.94,19.94,19.89,19.89,28700.0,13.836,13.836,13.8013,13.8013,28700.0
2009-09-08 13:30:00,19.89,19.9,19.85,19.86,17300.0,13.8013,13.8082,13.7735,13.7805,17300.0
2009-09-08 14:00:00,19.86,19.89,19.85,19.88,20300.0,13.7805,13.8013,13.7735,13.7944,20300.0
2009-09-08 14:30:00,19.88,19.91,19.86,19.86,30900.0,13.7944,13.8152,13.7805,13.7805,30900.0
2009-09-08 15:00:00,19.87,19.91,19.86,19.89,69400.0,13.7874,13.8152,13.7805,13.8013,69400.0
2009-09-08 15:30:00,19.89,19.98,19.89,19.98,197000.0,13.8013,13.8638,13.8013,13.8638,197000.0
2009-09-09 09:30:00,19.89,19.91,19.75,19.79,51100.0,13.8013,13.8152,13.7042,13.7319,51100.0
2009-09-09 10:00:00,19.78,19.88,19.78,19.81,51400.0,13.725,13.7944,13.725,13.7458,51400.0
2009-09-09 10:30:00,19.8,19.81,19.72,19.76,69900.0,13.7389,13.7458,13.6833,13.7111,69900.0
2009-09-09 11:00:00,19.76,19.81,19.74,19.8,69400.0,13.7111,13.7458,13.6972,13.7389,69400.0
2009-09-09 11:30:00,19.8,19.93,19.79,19.93,41800.0,13.7389,13.8291,13.7319,13.8291,41800.0
2009-09-09 12:00:00,19.93,19.93,19.89,19.91,32500.0,13.8291,13.8291,13.8013,13.8152,32500.0
2009-09-09 12:30:00,19.91,19.93,19.88,19.92,36000.0,13.8152,13.8291,13.7944,13.8221,36000.0
2009-09-09 13:00:00,19.93,19.95,19.91,19.91,92000.0,13.8291,13.8429,13.8152,13.8152,92000.0
2009-09-09 13:30:00,19.9,19.95,19.9,19.95,13700.0,13.8082,13.8429,13.8082,13.8429,13700.0
2009-09-09 14:00:00,19.94,19.95,19.9,19.91,96200.0,13.836,13.8429,13.8082,13.8152,96200.0
2009-09-09 14:30:00,19.91,19.91,19.86,19.87,17800.0,13.8152,13.8152,13.7805,13.7874,17800.0
2009-09-09 15:00:00,19.87,19.93,19.87,19.9,65000.0,13.7874,13.8291,13.7874,13.8082,65000.0
2009-09-09 15:30:00,19.9,19.91,19.88,19.91,201400.0,13.8082,13.8152,13.7944,13.8152,201400.0
2009-09-10 09:30:00,19.93,19.98,19.79,19.82,58700.0,13.8291,13.8638,13.7319,13.7527,58700.0
2009-09-10 10:00:00,19.82,19.84,19.77,19.84,63400.0,13.7527,13.7666,13.718,13.7666,63400.0
2009-09-10 10:30:00,19.83,19.89,19.8,19.86,63600.0,13.7597,13.8013,13.7389,13.7805,63600.0
2009-09-10 11:00:00,19.86,19.87,19.81,19.82,28300.0,13.7805,13.7874,13.7458,13.7527,28300.0
2009-09-10 11:30:00,19.82,19.83,19.8,19.82,29800.0,13.7527,13.7597,13.7389,13.7527,29800.0
2009-09-10 12:00:00,19.81,19.83,19.81,19.81,54000.0,13.7458,13.7597,13.7458,13.7458,54000.0
2009-09-10 12:30:00,19.81,19.84,19.8,19.83,34100.0,13.7458,13.7666,13.7389,13.7597,34100.0
2009-09-10 13:00:00,19.84,19.84,19.8,19.8,26900.0,13.7666,13.7666,13.7389,13.7389,26900.0
2009-09-10 13:30:00,19.81,19.82,19.8,19.82,27600.0,13.7458,13.7527,13.7389,13.7527,27600.0
2009-09-10 14:00:00,19.82,19.87,19.8,19.87,23300.0,13.7527,13.7874,13.7389,13.7874,23300.0
2009-09-10 14:30:00,19.87,20.0,19.86,19.94,34600.0,13.7874,13.8776,13.7805,13.836,34600.0
2009-09-10 15:00:00,19.94,19.95,19.92,19.93,36500.0,13.836,13.8429,13.8221,13.8291,36500.0
2009-09-10 15:30:00,19.93,19.96,19.9,19.95,141300.0,13.8291,13.8499,13.8082,13.8429,141300.0
2009-09-11 09:30:00,20.03,20.03,19.75,19.87,67200.0,13.8984,13.8984,13.7042,13.7874,67200.0
2009-09-11 10:00:00,19.87,19.89,19.75,19.79,37500.0,13.7874,13.8013,13.7042,13.7319,37500.0
2009-09-11 10:30:00,19.8,19.89,19.78,19.81,47600.0,13.7389,13.8013,13.725,13.7458,47600.0
2009-09-11 11:00:00,19.8,19.82,19.79,19.8,40500.0,13.7389,13.7527,13.7319,13.7389,40500.0
2009-09-11 11:30:00,19.8,19.86,19.8,19.81,47700.0,13.7389,13.7805,13.7389,13.7458,47700.0
2009-09-11 12:00:00,19.81,19.83,19.78,19.8,36900.0,13.7458,13.7597,13.725,13.7389,36900.0
2009-09-11 12:30:00,19.8,19.81,19.75,19.77,26200.0,13.7389,13.7458,13.7042,13.718,26200.0
2009-09-11 13:00:00,19.76,19.79,19.76,19.77,25200.0,13.7111,13.7319,13.7111,13.718,25200.0
2009-09-11 13:30:00,19.77,19.79,19.77,19.77,27900.0,13.718,13.7319,13.718,13.718,27900.0
2009-09-11 14:00:00,19.77,19.79,19.76,19.77,29400.0,13.718,13.7319,13.7111,13.718,29400.0
2009-09-11 14:30:00,19.76,19.77,19.73,19.73,36700.0,13.7111,13.718,13.6903,13.6903,36700.0
2009-09-11 15:00:00,19.73,19.77,19.72,19.76,56800.0,13.6903,13.718,13.6833,13.7111,56800.0
2009-09-11 15:30:00,19.76,19.82,19.76,19.81,128500.0,13.7111,13.7527,13.7111,13.7458,128500.0
2009-09-14 09:30:00,19.8,19.98,19.76,19.9,36200.0,13.7389,13.8638,13.7111,13.8082,36200.0
2009-09-14 10:00:00,19.93,19.93,19.8,19.82,30400.0,13.8291,13.8291,13.7389,13.7527,30400.0
2009-09-14 10:30:00,19.8,19.9,19.78,19.9,26300.0,13.7389,13.8082,13.725,13.8082,26300.0
2009-09-14 11:00:00,19.9,19.91,19.85,19.87,20000.0,13.8082,13.8152,13.7735,13.7874,20000.0
2009-09-14 11:30:00,19.86,19.88,19.83,19.86,30200.0,13.7805,13.7944,13.7597,13.7805,30200.0
2009-09-14 12:00:00,19.85,19.85,19.79,19.8,12100.0,13.7735,13.7735,13.7319,13.7389,12100.0
2009-09-14 12:30:00,19.79,19.82,19.79,19.81,18500.0,13.7319,13.7527,13.7319,13.7458,18500.0
2009-09-14 13:00:00,19.81,19.83,19.8,19.81,9600.0,13.7458,13.7597,13.7389,13.7458,9600.0
2009-09-14 13:30:00,19.81,19.84,19.8,19.81,15500.0,13.7458,13.7666,13.7389,13.7458,15500.0
2009-09-14 14:00:00,19.81,19.9,19.81,19.88,22800.0,13.7458,13.8082,13.7458,13.7944,22800.0
2009-09-14 14:30:00,19.89,19.9,19.85,19.86,43600.0,13.8013,13.8082,13.7735,13.7805,43600.0
2009-09-14 15:00:00,19.88,19.88,19.84,19.86,43600.0,13.7944,13.7944,13.7666,13.7805,43600.0
2009-09-14 15:30:00,19.86,19.9,19.85,19.88,72000.0,13.7805,13.8082,13.7735,13.7944,72000.0
2009-09-15 09:30:00,19.97,20.0,19.9,19.94,38400.0,13.8568,13.8776,13.8082,13.836,38400.0
2009-09-15 10:00:00,19.93,20.03,19.87,20.03,88200.0,13.8291,13.8984,13.7874,13.8984,88200.0
2009-09-15 10:30:00,20.03,20.11,20.01,20.03,61200.0,13.8984,13.954,13.8846,13.8984,61200.0
2009-09-15 11:00:00,20.02,20.02,19.87,19.89,27100.0,13.8915,13.8915,13.7874,13.8013,27100.0
2009-09-15 11:30:00,19.87,19.97,19.87,19.96,22700.0,13.7874,13.8568,13.7874,13.8499,22700.0
2009-09-15 12:00:00,19.96,20.05,19.92,20.04,99400.0,13.8499,13.9123,13.8221,13.9054,99400.0
2009-09-15 12:30:00,20.05,20.15,20.0,20.13,99200.0,13.9123,13.9817,13.8776,13.9678,99200.0
2009-09-15 13:00:00,20.14,20.15,20.1,20.14,45600.0,13.9748,13.9817,13.947,13.9748,45600.0
2009-09-15 13:30:00,20.14,20.15,20.04,20.06,49300.0,13.9748,13.9817,13.9054,13.9193,49300.0
2009-09-15 14:00:00,20.06,20.15,20.06,20.14,43700.0,13.9193,13.9817,13.9193,13.9748,43700.0
2009-09-15 14:30:00,20.14,20.15,20.11,20.14,47700.0,13.9748,13.9817,13.954,13.9748,47700.0
2009-09-15 15:00:00,20.14,20.15,20.11,20.13,56400.0,13.9748,13.9817,13.954,13.9678,56400.0
2009-09-15 15:30:00,20.14,20.18,20.11,20.16,88500.0,13.9748,14.0025,13.954,13.9886,88500.0
2009-09-16 09:30:00,20.2,20.2,20.0,20.04,49000.0,14.0164,14.0164,13.8776,13.9054,49000.0
2009-09-16 10:00:00,20.04,20.15,20.04,20.12,36600.0,13.9054,13.9817,13.9054,13.9609,36600.0
2009-09-16 10:30:00,20.14,20.22,20.12,20.19,31400.0,13.9748,14.0303,13.9609,14.0095,31400.0
2009-09-16 11:00:00,20.19,20.22,20.16,20.17,99000.0,14.0095,14.0303,13.9886,13.9956,99000.0
2009-09-16 11:30:00,20.17,20.25,20.17,20.24,20800.0,13.9956,14.0511,13.9956,14.0442,20800.0
2009-09-16 12:00:00,20.24,20.28,20.21,20.25,49600.0,14.0442,14.0719,14.0233,14.0511,49600.0
2009-09-16 12:30:00,20.26,20.35,20.26,20.31,54600.0,14.058,14.1205,14.058,14.0927,54600.0
2009-09-16 13:00:00,20.31,20.35,20.28,20.35,75000.0,14.0927,14.1205,14.0719,14.1205,75000.0
2009-09-16 13:30:00,20.34,20.37,20.33,20.34,64200.0,14.1135,14.1344,14.1066,14.1135,64200.0
2009-09-16 14:00:00,20.35,20.37,20.33,20.37,62800.0,14.1205,14.1344,14.1066,14.1344,62800.0
2009-09-16 14:30:00,20.36,20.4,20.34,20.38,43900.0,14.1274,14.1552,14.1135,14.1413,43900.0
2009-09-16 15:00:00,20.38,20.38,20.27,20.29,82100.0,14.1413,14.1413,14.065,14.0789,82100.0
2009-09-16 15:30:00,20.3,20.46,20.3,20.42,172500.0,14.0858,14.1968,14.0858,14.1691,172500.0
2009-09-17 09:30:00,20.27,20.49,20.23,20.49,45000.0,14.065,14.2176,14.0372,14.2176,45000.0
2009-09-17 10:00:00,20.49,20.5,20.36,20.41,71100.0,14.2176,14.2246,14.1274,14.1621,71100.0
2009-09-17 10:30:00,20.42,20.48,20.41,20.48,32300.0,14.1691,14.2107,14.1621,14.2107,32300.0
2009-09-17 11:00:00,20.48,20.48,20.37,20.42,32000.0,14.2107,14.2107,14.1344,14.1691,32000.0
2009-09-17 11:30:00,20.42,20.43,20.35,20.4,33300.0,14.1691,14.176,14.1205,14.1552,33300.0
2009-09-17 12:00:00,20.41,20.48,20.38,20.48,28600.0,14.1621,14.2107,14.1413,14.2107,28600.0
2009-09-17 12:30:00,20.47,20.48,20.37,20.4,31700.0,14.2038,14.2107,14.1344,14.1552,31700.0
2009-09-17 13:00:00,20.4,20.42,20.35,20.38,25100.0,14.1552,14.1691,14.1205,14.1413,25100.0
2009-09-17 13:30:00,20.38,20.4,20.35,20.38,30300.0,14.1413,14.1552,14.1205,14.1413,30300.0
2009-09-17 14:00:00,20.38,20.47,20.38,20.44,33700.0,14.1413,14.2038,14.1413,14.1829,33700.0
2009-09-17 14:30:00,20.45,20.47,20.39,20.4,44300.0,14.1899,14.2038,14.1482,14.1552,44300.0
2009-09-17 15:00:00,20.4,20.5,20.39,20.48,88300.0,14.1552,14.2246,14.1482,14.2107,88300.0
2009-09-17 15:30:00,20.48,20.49,20.33,20.46,154300.0,14.2107,14.2176,14.1066,14.1968,154300.0
2009-09-18 09:30:00,20.46,20.46,20.3,20.37,59200.0,14.1968,14.1968,14.0858,14.1344,59200.0
2009-09-18 10:00:00,20.37,20.37,20.26,20.28,32000.0,14.1344,14.1344,14.058,14.0719,32000.0
2009-09-18 10:30:00,20.28,20.31,20.25,20.29,40500.0,14.0719,14.0927,14.0511,14.0789,40500.0
2009-09-18 11:00:00,20.29,20.3,20.23,20.25,48500.0,14.0789,14.0858,14.0372,14.0511,48500.0
2009-09-18 11:30:00,20.25,20.38,20.22,20.32,47400.0,14.0511,14.1413,14.0303,14.0997,47400.0
2009-09-18 12:00:00,20.32,20.33,20.29,20.33,34200.0,14.0997,14.1066,14.0789,14.1066,34200.0
2009-09-18 12:30:00,20.32,20.32,20.29,20.29,27000.0,14.0997,14.0997,14.0789,14.0789,27000.0
2009-09-18 13:00:00,20.29,20.32,20.29,20.3,27500.0,14.0789,14.0997,14.0789,14.0858,27500.0
2009-09-18 13:30:00,20.31,20.31,20.28,20.29,23000.0,14.0927,14.0927,14.0719,14.0789,23000.0
2009-09-18 14:00:00,20.29,20.3,20.26,20.28,33000.0,14.0789,14.0858,14.058,14.0719,33000.0
2009-09-18 14:30:00,20.28,20.34,20.28,20.33,33500.0,14.0719,14.1135,14.0719,14.1066,33500.0
2009-09-18 15:00:00,20.34,20.38,20.31,20.38,47600.0,14.1135,14.1413,14.0927,14.1413,47600.0
2009-09-18 15:30:00,20.38,20.39,20.26,20.27,210400.0,14.1413,14.1482,14.058,14.065,210400.0
2009-09-21 09:30:00,20.1,20.38,20.0,20.32,107000.0,13.947,14.1413,13.8776,14.0997,107000.0
2009-09-21 10:00:00,20.32,20.32,20.18,20.25,62700.0,14.0997,14.0997,14.0025,14.0511,62700.0
2009-09-21 10:30:00,20.25,20.25,20.24,20.25,23200.0,14.0511,14.0511,14.0442,14.0511,23200.0
2009-09-21 11:00:00,20.25,20.25,20.24,20.25,30800.0,14.0511,14.0511,14.0442,14.0511,30800.0
2009-09-21 11:30:00,20.25,20.25,20.21,20.21,56300.0,14.0511,14.0511,14.0233,14.0233,56300.0
2009-09-21 12:00:00,20.21,20.22,20.17,20.2,33600.0,14.0233,14.0303,13.9956,14.0164,33600.0
2009-09-21 12:30:00,20.21,20.22,20.19,20.2,43900.0,14.0233,14.0303,14.0095,14.0164,43900.0
2009-09-21 13:00:00,20.2,20.22,20.19,20.19,28300.0,14.0164,14.0303,14.0095,14.0095,28300.0
2009-09-21 13:30:00,20.2,20.2,20.18,20.18,75000.0,14.0164,14.0164,14.0025,14.0025,75000.0
2009-09-21 14:00:00,20.19,20.2,20.18,20.19,52200.0,14.0095,14.0164,14.0025,14.0095,52200.0
2009-09-21 14:30:00,20.18,20.23,20.18,20.23,34100.0,14.0025,14.0372,14.0025,14.0372,34100.0
2009-09-21 15:00:00,20.23,20.23,20.2,20.21,77500.0,14.0372,14.0372,14.0164,14.0233,77500.0
2009-09-21 15:30:00,20.22,20.25,20.19,20.22,100300.0,14.0303,14.0511,14.0095,14.0303,100300.0
2009-09-22 09:30:00,20.31,20.31,19.84,20.13,86400.0,14.0927,14.0927,13.7666,13.9678,86400.0
2009-09-22 10:00:00,20.12,20.15,20.08,20.14,17300.0,13.9609,13.9817,13.9331,13.9748,17300.0
2009-09-22 10:30:00,20.14,20.15,20.1,20.11,22000.0,13.9748,13.9817,13.947,13.954,22000.0
2009-09-22 11:00:00,20.11,20.11,20.01,20.02,19000.0,13.954,13.954,13.8846,13.8915,19000.0
2009-09-22 11:30:00,20.02,20.02,19.97,19.97,25200.0,13.8915,13.8915,13.8568,13.8568,25200.0
2009-09-22 12:00:00,19.98,20.01,19.96,19.97,19800.0,13.8638,13.8846,13.8499,13.8568,19800.0
2009-09-22 12:30:00,19.97,20.0,19.96,19.98,23200.0,13.8568,13.8776,13.8499,13.8638,23200.0
2009-09-22 13:00:00,19.98,20.08,19.98,20.08,51200.0,13.8638,13.9331,13.8638,13.9331,51200.0
2009-09-22 13:30:00,20.08,20.18,20.08,20.09,82100.0,13.9331,14.0025,13.9331,13.9401,82100.0
2009-09-22 14:00:00,20.1,20.12,20.05,20.07,26100.0,13.947,13.9609,13.9123,13.9262,26100.0
2009-09-22 14:30:00,20.07,20.07,20.0,20.01,24800.0,13.9262,13.9262,13.8776,13.8846,24800.0
2009-09-22 15:00:00,20.01,20.08,20.0,20.07,54100.0,13.8846,13.9331,13.8776,13.9262,54100.0
2009-09-22 15:30:00,20.07,20.1,20.05,20.1,64700.0,13.9262,13.947,13.9123,13.947,64700.0
2009-09-23 09:30:00,20.14,20.14,20.0,20.07,39300.0,13.9748,13.9748,13.8776,13.9262,39300.0
2009-09-23 10:00:00,20.08,20.15,20.05,20.08,26700.0,13.9331,13.9817,13.9123,13.9331,26700.0
2009-09-23 10:30:00,20.06,20.15,20.05,20.07,21900.0,13.9193,13.9817,13.9123,13.9262,21900.0
2009-09-23 11:00:00,20.06,20.12,20.05,20.11,22300.0,13.9193,13.9609,13.9123,13.954,22300.0
2009-09-23 11:30:00,20.1,20.11,20.03,20.06,26700.0,13.947,13.954,13.8984,13.9193,26700.0
2009-09-23 12:00:00,20.06,20.11,20.05,20.1,15800.0,13.9193,13.954,13.9123,13.947,15800.0
2009-09-23 12:30:00,20.09,20.11,20.09,20.1,9400.0,13.9401,13.954,13.9401,13.947,9400.0
2009-09-23 13:00:00,20.09,20.15,20.09,20.13,15700.0,13.9401,13.9817,13.9401,13.9678,15700.0
2009-09-23 13:30:00,20.12,20.14,20.11,20.12,18800.0,13.9609,13.9748,13.954,13.9609,18800.0
2009-09-23 14:00:00,20.12,20.15,20.09,20.14,27700.0,13.9609,13.9817,13.9401,13.9748,27700.0
2009-09-23 14:30:00,20.15,20.15,20.09,20.09,55700.0,13.9817,13.9817,13.9401,13.9401,55700.0
2009-09-23 15:00:00,20.09,20.2,20.09,20.14,196900.0,13.9401,14.0164,13.9401,13.9748,196900.0
2009-09-23 15:30:00,20.13,20.16,20.09,20.1,141400.0,13.9678,13.9886,13.9401,13.947,141400.0
2009-09-24 09:30:00,20.01,20.15,19.99,20.15,40700.0,13.8846,13.9817,13.8707,13.9817,40700.0
2009-09-24 10:00:00,20.12,20.14,19.97,19.98,73000.0,13.9609,13.9748,13.8568,13.8638,73000.0
2009-09-24 10:30:00,19.99,19.99,19.86,19.87,47900.0,13.8707,13.8707,13.7805,13.7874,47900.0
2009-09-24 11:00:00,19.86,19.94,19.85,19.91,27400.0,13.7805,13.836,13.7735,13.8152,27400.0
2009-09-24 11:30:00,19.92,19.94,19.85,19.88,25000.0,13.8221,13.836,13.7735,13.7944,25000.0
2009-09-24 12:00:00,19.9,19.92,19.89,19.9,20500.0,13.8082,13.8221,13.8013,13.8082,20500.0
2009-09-24 12:30:00,19.9,19.91,19.81,19.83,18600.0,13.8082,13.8152,13.7458,13.7597,18600.0
2009-09-24 13:00:00,19.8,19.84,19.8,19.82,20800.0,13.7389,13.7666,13.7389,13.7527,20800.0
2009-09-24 13:30:00,19.8,19.82,19.75,19.77,42500.0,13.7389,13.7527,13.7042,13.718,42500.0
2009-09-24 14:00:00,19.76,19.8,19.75,19.76,46700.0,13.7111,13.7389,13.7042,13.7111,46700.0
2009-09-24 14:30:00,19.76,19.8,19.75,19.79,42700.0,13.7111,13.7389,13.7042,13.7319,42700.0
2009-09-24 15:00:00,19.79,19.84,19.78,19.8,52200.0,13.7319,13.7666,13.725,13.7389,52200.0
2009-09-24 15:30:00,19.8,19.84,19.79,19.83,93600.0,13.7389,13.7666,13.7319,13.7597,93600.0
2009-09-25 09:30:00,19.72,19.87,19.66,19.76,49500.0,13.6833,13.7874,13.6417,13.7111,49500.0
2009-09-25 10:00:00,19.76,19.87,19.7,19.71,44800.0,13.7111,13.7874,13.6695,13.6764,44800.0
2009-09-25 10:30:00,19.71,19.73,19.63,19.65,21900.0,13.6764,13.6903,13.6209,13.6348,21900.0
2009-09-25 11:00:00,19.66,19.69,19.62,19.64,29400.0,13.6417,13.6625,13.614,13.6278,29400.0
2009-09-25 11:30:00,19.63,19.7,19.62,19.64,30100.0,13.6209,13.6695,13.614,13.6278,30100.0
2009-09-25 12:00:00,19.64,19.75,19.63,19.75,33100.0,13.6278,13.7042,13.6209,13.7042,33100.0
2009-09-25 12:30:00,19.75,19.77,19.74,19.76,25500.0,13.7042,13.718,13.6972,13.7111,25500.0
2009-09-25 13:00:00,19.76,19.77,19.72,19.73,15900.0,13.7111,13.718,13.6833,13.6903,15900.0
2009-09-25 13:30:00,19.75,19.75,19.72,19.75,19200.0,13.7042,13.7042,13.6833,13.7042,19200.0
2009-09-25 14:00:00,19.76,19.77,19.73,19.74,20700.0,13.7111,13.718,13.6903,13.6972,20700.0
2009-09-25 14:30:00,19.74,19.78,19.72,19.72,29100.0,13.6972,13.725,13.6833,13.6833,29100.0
2009-09-25 15:00:00,19.73,19.75,19.72,19.75,19400.0,13.6903,13.7042,13.6833,13.7042,19400.0
2009-09-25 15:30:00,19.74,19.78,19.69,19.77,144900.0,13.6972,13.725,13.6625,13.718,144900.0
2009-09-28 09:30:00,19.83,20.02,19.77,20.02,52200.0,13.7597,13.8915,13.718,13.8915,52200.0
2009-09-28 10:00:00,20.02,20.14,20.02,20.06,48100.0,13.8915,13.9748,13.8915,13.9193,48100.0
2009-09-28 10:30:00,20.07,20.1,20.05,20.07,38500.0,13.9262,13.947,13.9123,13.9262,38500.0
2009-09-28 11:00:00,20.08,20.16,20.08,20.13,35500.0,13.9331,13.9886,13.9331,13.9678,35500.0
2009-09-28 11:30:00,20.13,20.15,20.1,20.1,23700.0,13.9678,13.9817,13.947,13.947,23700.0
2009-09-28 12:00:00,20.1,20.18,20.1,20.15,28900.0,13.947,14.0025,13.947,13.9817,28900.0
2009-09-28 12:30:00,20.15,20.17,20.14,20.14,33600.0,13.9817,13.9956,13.9748,13.9748,33600.0
2009-09-28 13:00:00,20.15,20.21,20.15,20.2,36100.0,13.9817,14.0233,13.9817,14.0164,36100.0
2009-09-28 13:30:00,20.21,20.24,20.2,20.23,28200.0,14.0233,14.0442,14.0164,14.0372,28200.0
2009-09-28 14:00:00,20.23,20.23,20.15,20.19,44500.0,14.0372,14.0372,13.9817,14.0095,44500.0
2009-09-28 14:30:00,20.2,20.2,20.13,20.15,30000.0,14.0164,14.0164,13.9678,13.9817,30000.0
2009-09-28 15:00:00,20.14,20.18,20.13,20.15,34500.0,13.9748,14.0025,13.9678,13.9817,34500.0
2009-09-28 15:30:00,20.15,20.21,20.14,20.2,73400.0,13.9817,14.0233,13.9748,14.0164,73400.0
2009-09-29 09:30:00,20.23,20.23,20.0,20.08,39200.0,14.0372,14.0372,13.8776,13.9331,39200.0
2009-09-29 10:00:00,20.07,20.11,19.97,20.09,29900.0,13.9262,13.954,13.8568,13.9401,29900.0
2009-09-29 10:30:00,20.1,20.2,20.07,20.16,17300.0,13.947,14.0164,13.9262,13.9886,17300.0
2009-09-29 11:00:00,20.16,20.16,20.06,20.08,9700.0,13.9886,13.9886,13.9193,13.9331,9700.0
2009-09-29 11:30:00,20.08,20.1,20.04,20.06,13300.0,13.9331,13.947,13.9054,13.9193,13300.0
2009-09-29 12:00:00,20.07,20.11,20.06,20.06,8100.0,13.9262,13.954,13.9193,13.9193,8100.0
2009-09-29 12:30:00,20.06,20.1,20.04,20.1,12400.0,13.9193,13.947,13.9054,13.947,12400.0
2009-09-29 13:00:00,20.1,20.16,20.1,20.15,9600.0,13.947,13.9886,13.947,13.9817,9600.0
2009-09-29 13:30:00,20.15,20.17,20.14,20.16,8200.0,13.9817,13.9956,13.9748,13.9886,8200.0
2009-09-29 14:00:00,20.16,20.16,20.1,20.1,10400.0,13.9886,13.9886,13.947,13.947,10400.0
2009-09-29 14:30:00,20.11,20.14,20.1,20.14,18300.0,13.954,13.9748,13.947,13.9748,18300.0
2009-09-29 15:00:00,20.13,20.17,20.12,20.13,16100.0,13.9678,13.9956,13.9609,13.9678,16100.0
2009-09-29 15:30:00,20.11,20.21,20.11,20.19,115700.0,13.954,14.0233,13.954,14.0095,115700.0
2009-09-30 09:30:00,20.13,20.19,19.8,19.8,110900.0,13.9678,14.0095,13.7389,13.7389,110900.0
2009-09-30 10:00:00,19.82,19.88,19.7,19.83,119700.0,13.7527,13.7944,13.6695,13.7597,119700.0
2009-09-30 10:30:00,19.82,19.85,19.77,19.79,63200.0,13.7527,13.7735,13.718,13.7319,63200.0
2009-09-30 11:00:00,19.79,19.9,19.79,19.84,38800.0,13.7319,13.8082,13.7319,13.7666,38800.0
2009-09-30 11:30:00,19.85,19.87,19.82,19.86,24500.0,13.7735,13.7874,13.7527,13.7805,24500.0
2009-09-30 12:00:00,19.86,19.88,19.83,19.83,25300.0,13.7805,13.7944,13.7597,13.7597,25300.0
2009-09-30 12:30:00,19.84,19.86,19.83,19.85,15000.0,13.7666,13.7805,13.7597,13.7735,15000.0
2009-09-30 13:00:00,19.86,19.97,19.86,19.96,33100.0,13.7805,13.8568,13.7805,13.8499,33100.0
2009-09-30 13:30:00,19.96,20.05,19.96,20.04,34600.0,13.8499,13.9123,13.8499,13.9054,34600.0
2009-09-30 14:00:00,20.05,20.12,20.04,20.1,37500.0,13.9123,13.9609,13.9054,13.947,37500.0
2009-09-30 14:30:00,20.11,20.14,20.07,20.07,36400.0,13.954,13.9748,13.9262,13.9262,36400.0
2009-09-30 15:00:00,20.06,20.06,19.85,19.86,109600.0,13.9193,13.9193,13.7735,13.7805,109600.0
2009-09-30 15:30:00,19.85,20.02,19.85,19.92,267200.0,13.7735,13.8915,13.7735,13.8221,267200.0
2009-10-01 09:30:00,19.99,19.99,19.75,19.94,36100.0,13.8707,13.8707,13.7042,13.836,36100.0
2009-10-01 10:00:00,19.98,19.98,19.77,19.91,39400.0,13.8638,13.8638,13.718,13.8152,39400.0
2009-10-01 10:30:00,19.91,19.91,19.78,19.8,88800.0,13.8152,13.8152,13.725,13.7389,88800.0
2009-10-01 11:00:00,19.79,19.79,19.7,19.7,38800.0,13.7319,13.7319,13.6695,13.6695,38800.0
2009-10-01 11:30:00,19.7,19.77,19.68,19.77,25200.0,13.6695,13.718,13.6556,13.718,25200.0
2009-10-01 12:00:00,19.77,19.87,19.74,19.85,42800.0,13.718,13.7874,13.6972,13.7735,42800.0
2009-10-01 12:30:00,19.86,19.92,19.85,19.91,31900.0,13.7805,13.8221,13.7735,13.8152,31900.0
2009-10-01 13:00:00,19.91,19.92,19.86,19.89,48200.0,13.8152,13.8221,13.7805,13.8013,48200.0
2009-10-01 13:30:00,19.88,19.93,19.88,19.88,33500.0,13.7944,13.8291,13.7944,13.7944,33500.0
2009-10-01 14:00:00,19.89,19.93,19.86,19.92,27700.0,13.8013,13.8291,13.7805,13.8221,27700.0
2009-10-01 14:30:00,19.91,19.93,19.87,19.9,38800.0,13.8152,13.8291,13.7874,13.8082,38800.0
2009-10-01 15:00:00,19.9,19.92,19.84,19.85,58500.0,13.8082,13.8221,13.7666,13.7735,58500.0
2009-10-01 15:30:00,19.85,19.9,19.75,19.75,56400.0,13.7735,13.8082,13.7042,13.7042,56400.0
2009-10-02 09:30:00,19.73,19.73,19.11,19.21,183800.0,13.6903,13.6903,13.2601,13.3295,183800.0
2009-10-02 10:00:00,19.21,19.34,19.14,19.31,143700.0,13.3295,13.4197,13.2809,13.3989,143700.0
2009-10-02 10:30:00,19.31,19.54,19.3,19.53,216300.0,13.3989,13.5584,13.3919,13.5515,216300.0
2009-10-02 11:00:00,19.52,19.53,19.46,19.47,77600.0,13.5446,13.5515,13.5029,13.5099,77600.0
2009-10-02 11:30:00,19.46,19.49,19.24,19.34,223200.0,13.5029,13.5237,13.3503,13.4197,223200.0
2009-10-02 12:00:00,19.34,19.49,19.31,19.49,25100.0,13.4197,13.5237,13.3989,13.5237,25100.0
2009-10-02 12:30:00,19.48,19.5,19.43,19.43,29700.0,13.5168,13.5307,13.4821,13.4821,29700.0
2009-10-02 13:00:00,19.45,19.46,19.42,19.45,62100.0,13.496,13.5029,13.4752,13.496,62100.0
2009-10-02 13:30:00,19.47,19.52,19.46,19.52,25800.0,13.5099,13.5446,13.5029,13.5446,25800.0
2009-10-02 14:00:00,19.52,19.52,19.48,19.5,78500.0,13.5446,13.5446,13.5168,13.5307,78500.0
2009-10-02 14:30:00,19.5,19.51,19.5,19.5,35800.0,13.5307,13.5376,13.5307,13.5307,35800.0
2009-10-02 15:00:00,19.5,19.51,19.47,19.5,135000.0,13.5307,13.5376,13.5099,13.5307,135000.0
2009-10-02 15:30:00,19.5,19.52,19.5,19.52,191400.0,13.5307,13.5446,13.5307,13.5446,191400.0
2009-10-05 09:30:00,19.47,19.59,19.38,19.49,66600.0,13.5099,13.5931,13.4474,13.5237,66600.0
2009-10-05 10:00:00,19.49,19.53,19.46,19.46,57100.0,13.5237,13.5515,13.5029,13.5029,57100.0
2009-10-05 10:30:00,19.47,19.52,19.46,19.51,25100.0,13.5099,13.5446,13.5029,13.5376,25100.0
2009-10-05 11:00:00,19.51,19.51,19.5,19.5,31700.0,13.5376,13.5376,13.5307,13.5307,31700.0
2009-10-05 11:30:00,19.5,19.51,19.49,19.5,46700.0,13.5307,13.5376,13.5237,13.5307,46700.0
2009-10-05 12:00:00,19.5,19.51,19.49,19.5,17300.0,13.5307,13.5376,13.5237,13.5307,17300.0
2009-10-05 12:30:00,19.5,19.51,19.49,19.49,31200.0,13.5307,13.5376,13.5237,13.5237,31200.0
2009-10-05 13:00:00,19.49,19.51,19.49,19.51,25500.0,13.5237,13.5376,13.5237,13.5376,25500.0
2009-10-05 13:30:00,19.51,19.51,19.48,19.48,59400.0,13.5376,13.5376,13.5168,13.5168,59400.0
2009-10-05 14:00:00,19.48,19.49,19.47,19.48,44300.0,13.5168,13.5237,13.5099,13.5168,44300.0
2009-10-05 14:30:00,19.48,19.49,19.43,19.48,266100.0,13.5168,13.5237,13.4821,13.5168,266100.0
2009-10-05 15:00:00,19.48,19.49,19.45,19.48,156400.0,13.5168,13.5237,13.496,13.5168,156400.0
2009-10-05 15:30:00,19.47,19.49,19.4,19.45,229100.0,13.5099,13.5237,13.4613,13.496,229100.0
2009-10-06 09:30:00,19.6,19.67,19.44,19.6,58800.0,13.6001,13.6486,13.4891,13.6001,58800.0
2009-10-06 10:00:00,19.61,19.65,19.56,19.56,34300.0,13.607,13.6348,13.5723,13.5723,34300.0
2009-10-06 10:30:00,19.56,19.61,19.49,19.51,63400.0,13.5723,13.607,13.5237,13.5376,63400.0
2009-10-06 11:00:00,19.52,19.54,19.49,19.49,32600.0,13.5446,13.5584,13.5237,13.5237,32600.0
2009-10-06 11:30:00,19.49,19.5,19.44,19.45,32000.0,13.5237,13.5307,13.4891,13.496,32000.0
2009-10-06 12:00:00,19.45,19.46,19.44,19.46,17200.0,13.496,13.5029,13.4891,13.5029,17200.0
2009-10-06 12:30:00,19.46,19.5,19.43,19.43,27200.0,13.5029,13.5307,13.4821,13.4821,27200.0
2009-10-06 13:00:00,19.43,19.5,19.43,19.5,28400.0,13.4821,13.5307,13.4821,13.5307,28400.0
2009-10-06 13:30:00,19.49,19.52,19.47,19.5,38900.0,13.5237,13.5446,13.5099,13.5307,38900.0
2009-10-06 14:00:00,19.5,19.52,19.45,19.5,49500.0,13.5307,13.5446,13.496,13.5307,49500.0
2009-10-06 14:30:00,19.49,19.52,19.48,19.5,42600.0,13.5237,13.5446,13.5168,13.5307,42600.0
2009-10-06 15:00:00,19.5,19.53,19.48,19.51,77400.0,13.5307,13.5515,13.5168,13.5376,77400.0
2009-10-06 15:30:00,19.51,19.51,19.47,19.5,69800.0,13.5376,13.5376,13.5099,13.5307,69800.0
2009-10-07 09:30:00,19.45,19.58,19.43,19.52,56600.0,13.496,13.5862,13.4821,13.5446,56600.0
2009-10-07 10:00:00,19.52,19.6,19.5,19.55,37200.0,13.5446,13.6001,13.5307,13.5654,37200.0
2009-10-07 10:30:00,19.54,19.56,19.5,19.56,34300.0,13.5584,13.5723,13.5307,13.5723,34300.0
2009-10-07 11:00:00,19.56,19.6,19.55,19.59,39100.0,13.5723,13.6001,13.5654,13.5931,39100.0
2009-10-07 11:30:00,19.58,19.6,19.5,19.51,48300.0,13.5862,13.6001,13.5307,13.5376,48300.0
2009-10-07 12:00:00,19.53,19.6,19.51,19.58,75400.0,13.5515,13.6001,13.5376,13.5862,75400.0
2009-10-07 12:30:00,19.58,19.62,19.55,19.57,78200.0,13.5862,13.614,13.5654,13.5793,78200.0
2009-10-07 13:00:00,19.57,19.61,19.57,19.59,24300.0,13.5793,13.607,13.5793,13.5931,24300.0
2009-10-07 13:30:00,19.59,19.61,19.59,19.6,20300.0,13.5931,13.607,13.5931,13.6001,20300.0
2009-10-07 14:00:00,19.6,19.65,19.59,19.61,74200.0,13.6001,13.6348,13.5931,13.607,74200.0
2009-10-07 14:30:00,19.61,19.67,19.6,19.66,33900.0,13.607,13.6486,13.6001,13.6417,33900.0
2009-10-07 15:00:00,19.66,19.69,19.64,19.67,27800.0,13.6417,13.6625,13.6278,13.6486,27800.0
2009-10-07 15:30:00,19.66,19.67,19.57,19.58,77700.0,13.6417,13.6486,13.5793,13.5862,77700.0
2009-10-08 09:30:00,19.69,19.69,19.54,19.62,56000.0,13.6625,13.6625,13.5584,13.614,56000.0
2009-10-08 10:00:00,19.6,19.67,19.55,19.63,34200.0,13.6001,13.6486,13.5654,13.6209,34200.0
2009-10-08 10:30:00,19.64,19.69,19.62,19.64,34000.0,13.6278,13.6625,13.614,13.6278,34000.0
2009-10-08 11:00:00,19.64,19.65,19.61,19.64,22300.0,13.6278,13.6348,13.607,13.6278,22300.0
2009-10-08 11:30:00,19.65,19.69,19.61,19.64,43600.0,13.6348,13.6625,13.607,13.6278,43600.0
2009-10-08 12:00:00,19.65,19.72,19.64,19.69,44900.0,13.6348,13.6833,13.6278,13.6625,44900.0
2009-10-08 12:30:00,19.69,19.72,19.66,19.68,51800.0,13.6625,13.6833,13.6417,13.6556,51800.0
2009-10-08 13:00:00,19.68,19.69,19.64,19.65,24900.0,13.6556,13.6625,13.6278,13.6348,24900.0
2009-10-08 13:30:00,19.65,19.65,19.59,19.62,40900.0,13.6348,13.6348,13.5931,13.614,40900.0
2009-10-08 14:00:00,19.62,19.68,19.62,19.68,52800.0,13.614,13.6556,13.614,13.6556,52800.0
2009-10-08 14:30:00,19.68,19.71,19.56,19.71,58900.0,13.6556,13.6764,13.5723,13.6764,58900.0
2009-10-08 15:00:00,19.7,19.71,19.66,19.67,55000.0,13.6695,13.6764,13.6417,13.6486,55000.0
2009-10-08 15:30:00,19.67,19.69,19.64,19.67,91600.0,13.6486,13.6625,13.6278,13.6486,91600.0
2009-10-09 09:30:00,19.67,19.76,19.59,19.61,35100.0,13.6486,13.7111,13.5931,13.607,35100.0
2009-10-09 10:00:00,19.61,19.7,19.6,19.7,16300.0,13.607,13.6695,13.6001,13.6695,16300.0
2009-10-09 10:30:00,19.7,19.73,19.69,19.73,42000.0,13.6695,13.6903,13.6625,13.6903,42000.0
2009-10-09 11:00:00,19.73,19.74,19.66,19.68,42800.0,13.6903,13.6972,13.6417,13.6556,42800.0
2009-10-09 11:30:00,19.67,19.7,19.67,19.68,20300.0,13.6486,13.6695,13.6486,13.6556,20300.0
2009-10-09 12:00:00,19.67,19.69,19.67,19.69,15400.0,13.6486,13.6625,13.6486,13.6625,15400.0
2009-10-09 12:30:00,19.69,19.72,19.68,19.72,16100.0,13.6625,13.6833,13.6556,13.6833,16100.0
2009-10-09 13:00:00,19.72,19.74,19.71,19.74,18200.0,13.6833,13.6972,13.6764,13.6972,18200.0
2009-10-09 13:30:00,19.74,19.76,19.73,19.76,25800.0,13.6972,13.7111,13.6903,13.7111,25800.0
2009-10-09 14:00:00,19.75,19.77,19.69,19.72,47700.0,13.7042,13.718,13.6625,13.6833,47700.0
2009-10-09 14:30:00,19.73,19.73,19.69,19.69,46000.0,13.6903,13.6903,13.6625,13.6625,46000.0
2009-10-09 15:00:00,19.7,19.74,19.69,19.73,42400.0,13.6695,13.6972,13.6625,13.6903,42400.0
2009-10-09 15:30:00,19.74,19.79,19.73,19.79,66700.0,13.6972,13.7319,13.6903,13.7319,66700.0
2009-10-12 09:30:00,19.9,19.94,19.78,19.81,41000.0,13.8082,13.836,13.725,13.7458,41000.0
2009-10-12 10:00:00,19.84,19.88,19.79,19.86,46100.0,13.7666,13.7944,13.7319,13.7805,46100.0
2009-10-12 10:30:00,19.87,20.01,19.85,19.95,94200.0,13.7874,13.8846,13.7735,13.8429,94200.0
2009-10-12 11:00:00,19.95,19.97,19.93,19.94,26400.0,13.8429,13.8568,13.8291,13.836,26400.0
2009-10-12 11:30:00,19.95,19.95,19.92,19.95,26600.0,13.8429,13.8429,13.8221,13.8429,26600.0
2009-10-12 12:00:00,19.95,19.99,19.94,19.98,31100.0,13.8429,13.8707,13.836,13.8638,31100.0
2009-10-12 12:30:00,19.98,20.05,19.97,20.05,51200.0,13.8638,13.9123,13.8568,13.9123,51200.0
2009-10-12 13:00:00,20.05,20.05,20.01,20.05,24300.0,13.9123,13.9123,13.8846,13.9123,24300.0
2009-10-12 13:30:00,20.05,20.1,20.04,20.1,32100.0,13.9123,13.947,13.9054,13.947,32100.0
2009-10-12 14:00:00,20.1,20.1,20.0,20.04,36700.0,13.947,13.947,13.8776,13.9054,36700.0
2009-10-12 14:30:00,20.03,20.1,20.02,20.1,34100.0,13.8984,13.947,13.8915,13.947,34100.0
2009-10-12 15:00:00,20.1,20.1,20.06,20.08,54500.0,13.947,13.947,13.9193,13.9331,54500.0
2009-10-12 15:30:00,20.08,20.1,20.03,20.08,115500.0,13.9331,13.947,13.8984,13.9331,115500.0
2009-10-13 09:30:00,20.13,20.15,20.0,20.08,30700.0,13.9678,13.9817,13.8776,13.9331,30700.0
2009-10-13 10:00:00,20.11,20.11,20.0,20.09,18200.0,13.954,13.954,13.8776,13.9401,18200.0
2009-10-13 10:30:00,20.08,20.12,20.04,20.05,75900.0,13.9331,13.9609,13.9054,13.9123,75900.0
2009-10-13 11:00:00,20.04,20.07,19.97,20.0,52200.0,13.9054,13.9262,13.8568,13.8776,52200.0
2009-10-13 11:30:00,20.0,20.12,19.99,20.12,37900.0,13.8776,13.9609,13.8707,13.9609,37900.0
2009-10-13 12:00:00,20.1,20.15,20.1,20.12,30300.0,13.947,13.9817,13.947,13.9609,30300.0
2009-10-13 12:30:00,20.1,20.14,20.09,20.13,20700.0,13.947,13.9748,13.9401,13.9678,20700.0
2009-10-13 13:00:00,20.12,20.15,20.09,20.09,60900.0,13.9609,13.9817,13.9401,13.9401,60900.0
2009-10-13 13:30:00,20.1,20.15,20.1,20.15,24400.0,13.947,13.9817,13.947,13.9817,24400.0
2009-10-13 14:00:00,20.14,20.17,20.14,20.15,21900.0,13.9748,13.9956,13.9748,13.9817,21900.0
2009-10-13 14:30:00,20.15,20.17,20.11,20.11,23400.0,13.9817,13.9956,13.954,13.954,23400.0
2009-10-13 15:00:00,20.12,20.14,20.08,20.11,79100.0,13.9609,13.9748,13.9331,13.954,79100.0
2009-10-13 15:30:00,20.11,20.12,20.04,20.05,105200.0,13.954,13.9609,13.9054,13.9123,105200.0
2009-10-14 09:30:00,20.11,20.14,20.0,20.0,31700.0,13.954,13.9748,13.8776,13.8776,31700.0
2009-10-14 10:00:00,19.98,19.99,19.83,19.85,42400.0,13.8638,13.8707,13.7597,13.7735,42400.0
2009-10-14 10:30:00,19.87,19.95,19.86,19.94,31300.0,13.7874,13.8429,13.7805,13.836,31300.0
2009-10-14 11:00:00,19.94,19.95,19.85,19.89,89600.0,13.836,13.8429,13.7735,13.8013,89600.0
2009-10-14 11:30:00,19.89,19.95,19.87,19.94,63200.0,13.8013,13.8429,13.7874,13.836,63200.0
2009-10-14 12:00:00,19.95,20.02,19.95,20.01,48900.0,13.8429,13.8915,13.8429,13.8846,48900.0
2009-10-14 12:30:00,20.0,20.01,19.89,19.89,46900.0,13.8776,13.8846,13.8013,13.8013,46900.0
2009-10-14 13:00:00,19.9,19.92,19.84,19.87,53800.0,13.8082,13.8221,13.7666,13.7874,53800.0
2009-10-14 13:30:00,19.87,19.87,19.8,19.85,94500.0,13.7874,13.7874,13.7389,13.7735,94500.0
2009-10-14 14:00:00,19.84,19.92,19.84,19.85,89200.0,13.7666,13.8221,13.7666,13.7735,89200.0
2009-10-14 14:30:00,19.85,19.85,19.78,19.82,89700.0,13.7735,13.7735,13.725,13.7527,89700.0
2009-10-14 15:00:00,19.82,19.88,19.81,19.88,47200.0,13.7527,13.7944,13.7458,13.7944,47200.0
2009-10-14 15:30:00,19.87,19.88,19.78,19.82,85300.0,13.7874,13.7944,13.725,13.7527,85300.0
2009-10-15 09:30:00,19.82,19.96,19.81,19.86,44600.0,13.7527,13.8499,13.7458,13.7805,44600.0
2009-10-15 10:00:00,19.82,19.89,19.79,19.79,55000.0,13.7527,13.8013,13.7319,13.7319,55000.0
2009-10-15 10:30:00,19.79,19.82,19.73,19.76,78700.0,13.7319,13.7527,13.6903,13.7111,78700.0
2009-10-15 11:00:00,19.76,19.81,19.73,19.75,54400.0,13.7111,13.7458,13.6903,13.7042,54400.0
2009-10-15 11:30:00,19.74,19.75,19.64,19.67,91800.0,13.6972,13.7042,13.6278,13.6486,91800.0
2009-10-15 12:00:00,19.67,19.69,19.63,19.67,48800.0,13.6486,13.6625,13.6209,13.6486,48800.0
2009-10-15 12:30:00,19.66,19.73,19.66,19.71,60700.0,13.6417,13.6903,13.6417,13.6764,60700.0
2009-10-15 13:00:00,19.7,19.73,19.67,19.71,44700.0,13.6695,13.6903,13.6486,13.6764,44700.0
2009-10-15 13:30:00,19.71,19.72,19.68,19.72,42600.0,13.6764,13.6833,13.6556,13.6833,42600.0
2009-10-15 14:00:00,19.71,19.72,19.67,19.68,61900.0,13.6764,13.6833,13.6486,13.6556,61900.0
2009-10-15 14:30:00,19.69,19.74,19.69,19.7,97700.0,13.6625,13.6972,13.6625,13.6695,97700.0
2009-10-15 15:00:00,19.71,19.74,19.65,19.66,72900.0,13.6764,13.6972,13.6348,13.6417,72900.0
2009-10-15 15:30:00,19.66,19.85,19.65,19.75,162900.0,13.6417,13.7735,13.6348,13.7042,162900.0
2009-10-16 09:30:00,19.66,19.83,19.66,19.71,25600.0,13.6417,13.7597,13.6417,13.6764,25600.0
2009-10-16 10:00:00,19.7,19.9,19.66,19.78,33000.0,13.6695,13.8082,13.6417,13.725,33000.0
2009-10-16 10:30:00,19.78,19.83,19.71,19.73,17600.0,13.725,13.7597,13.6764,13.6903,17600.0
2009-10-16 11:00:00,19.75,19.89,19.73,19.88,19400.0,13.7042,13.8013,13.6903,13.7944,19400.0
2009-10-16 11:30:00,19.88,19.91,19.84,19.9,10100.0,13.7944,13.8152,13.7666,13.8082,10100.0
2009-10-16 12:00:00,19.91,19.92,19.85,19.86,10200.0,13.8152,13.8221,13.7735,13.7805,10200.0
2009-10-16 12:30:00,19.84,19.87,19.82,19.84,13600.0,13.7666,13.7874,13.7527,13.7666,13600.0
2009-10-16 13:00:00,19.84,19.91,19.82,19.9,13600.0,13.7666,13.8152,13.7527,13.8082,13600.0
2009-10-16 13:30:00,19.91,19.91,19.81,19.81,12000.0,13.8152,13.8152,13.7458,13.7458,12000.0
2009-10-16 14:00:00,19.82,19.84,19.77,19.84,14000.0,13.7527,13.7666,13.718,13.7666,14000.0
2009-10-16 14:30:00,19.84,19.89,19.83,19.84,18300.0,13.7666,13.8013,13.7597,13.7666,18300.0
2009-10-16 15:00:00,19.85,19.95,19.84,19.95,23600.0,13.7735,13.8429,13.7666,13.8429,23600.0
2009-10-16 15:30:00,19.94,20.0,19.89,19.93,67700.0,13.836,13.8776,13.8013,13.8291,67700.0
2009-10-19 09:30:00,20.02,20.05,19.73,19.73,35700.0,13.8915,13.9123,13.6903,13.6903,35700.0
2009-10-19 10:00:00,19.72,19.79,19.69,19.72,41200.0,13.6833,13.7319,13.6625,13.6833,41200.0
2009-10-19 10:30:00,19.72,19.76,19.69,19.74,60100.0,13.6833,13.7111,13.6625,13.6972,60100.0
2009-10-19 11:00:00,19.73,19.89,19.72,19.87,35000.0,13.6903,13.8013,13.6833,13.7874,35000.0
2009-10-19 11:30:00,19.88,19.99,19.87,19.98,26000.0,13.7944,13.8707,13.7874,13.8638,26000.0
2009-10-19 12:00:00,19.99,20.0,19.95,19.96,51400.0,13.8707,13.8776,13.8429,13.8499,51400.0
2009-10-19 12:30:00,19.97,20.0,19.96,19.99,26600.0,13.8568,13.8776,13.8499,13.8707,26600.0
2009-10-19 13:00:00,19.99,20.0,19.95,20.0,29400.0,13.8707,13.8776,13.8429,13.8776,29400.0
2009-10-19 13:30:00,20.0,20.0,19.99,20.0,26100.0,13.8776,13.8776,13.8707,13.8776,26100.0
2009-10-19 14:00:00,20.0,20.04,19.99,20.02,52500.0,13.8776,13.9054,13.8707,13.8915,52500.0
2009-10-19 14:30:00,20.02,20.03,19.98,20.0,68600.0,13.8915,13.8984,13.8638,13.8776,68600.0
2009-10-19 15:00:00,20.0,20.0,19.89,19.9,45500.0,13.8776,13.8776,13.8013,13.8082,45500.0
2009-10-19 15:30:00,19.9,19.93,19.84,19.89,121600.0,13.8082,13.8291,13.7666,13.8013,121600.0
2009-10-20 09:30:00,19.84,19.96,19.75,19.76,76400.0,13.7666,13.8499,13.7042,13.7111,76400.0
2009-10-20 10:00:00,19.76,19.82,19.75,19.8,42500.0,13.7111,13.7527,13.7042,13.7389,42500.0
2009-10-20 10:30:00,19.8,19.86,19.79,19.79,32700.0,13.7389,13.7805,13.7319,13.7319,32700.0
2009-10-20 11:00:00,19.81,19.86,19.76,19.86,33000.0,13.7458,13.7805,13.7111,13.7805,33000.0
2009-10-20 11:30:00,19.86,19.9,19.78,19.9,50300.0,13.7805,13.8082,13.725,13.8082,50300.0
2009-10-20 12:00:00,19.9,19.91,19.8,19.85,37400.0,13.8082,13.8152,13.7389,13.7735,37400.0
2009-10-20 12:30:00,19.86,19.87,19.8,19.85,27100.0,13.7805,13.7874,13.7389,13.7735,27100.0
2009-10-20 13:00:00,19.86,19.91,19.85,19.88,34000.0,13.7805,13.8152,13.7735,13.7944,34000.0
2009-10-20 13:30:00,19.88,19.92,19.87,19.87,36700.0,13.7944,13.8221,13.7874,13.7874,36700.0
2009-10-20 14:00:00,19.88,19.92,19.83,19.86,202700.0,13.7944,13.8221,13.7597,13.7805,202700.0
2009-10-20 14:30:00,19.87,19.96,19.86,19.9,36000.0,13.7874,13.8499,13.7805,13.8082,36000.0
2009-10-20 15:00:00,19.9,19.91,19.82,19.85,66400.0,13.8082,13.8152,13.7527,13.7735,66400.0
2009-10-20 15:30:00,19.84,19.9,19.79,19.87,239000.0,13.7666,13.8082,13.7319,13.7874,239000.0
2009-10-21 09:30:00,19.79,19.99,19.79,19.94,37500.0,13.7319,13.8707,13.7319,13.836,37500.0
2009-10-21 10:00:00,19.95,19.99,19.93,19.96,65200.0,13.8429,13.8707,13.8291,13.8499,65200.0
2009-10-21 10:30:00,19.97,20.02,19.95,20.0,89200.0,13.8568,13.8915,13.8429,13.8776,89200.0
2009-10-21 11:00:00,20.01,20.02,19.95,20.0,55200.0,13.8846,13.8915,13.8429,13.8776,55200.0
2009-10-21 11:30:00,20.0,20.04,19.95,19.98,31900.0,13.8776,13.9054,13.8429,13.8638,31900.0
2009-10-21 12:00:00,19.98,20.0,19.98,19.99,22000.0,13.8638,13.8776,13.8638,13.8707,22000.0
2009-10-21 12:30:00,20.0,20.0,19.99,20.0,17300.0,13.8776,13.8776,13.8707,13.8776,17300.0
2009-10-21 13:00:00,20.0,20.0,19.95,19.96,27500.0,13.8776,13.8776,13.8429,13.8499,27500.0
2009-10-21 13:30:00,19.96,19.96,19.9,19.9,37400.0,13.8499,13.8499,13.8082,13.8082,37400.0
2009-10-21 14:00:00,19.91,19.98,19.91,19.96,35100.0,13.8152,13.8638,13.8152,13.8499,35100.0
2009-10-21 14:30:00,19.96,19.99,19.94,19.95,42300.0,13.8499,13.8707,13.836,13.8429,42300.0
2009-10-21 15:00:00,19.95,19.95,19.82,19.86,88500.0,13.8429,13.8429,13.7527,13.7805,88500.0
2009-10-21 15:30:00,19.85,19.85,19.74,19.75,116000.0,13.7735,13.7735,13.6972,13.7042,116000.0
2009-10-22 09:30:00,19.74,19.93,19.74,19.86,22600.0,13.6972,13.8291,13.6972,13.7805,22600.0
2009-10-22 10:00:00,19.86,19.93,19.82,19.86,43600.0,13.7805,13.8291,13.7527,13.7805,43600.0
2009-10-22 10:30:00,19.87,19.93,19.84,19.86,28100.0,13.7874,13.8291,13.7666,13.7805,28100.0
2009-10-22 11:00:00,19.85,19.87,19.77,19.85,32200.0,13.7735,13.7874,13.718,13.7735,32200.0
2009-10-22 11:30:00,19.87,19.88,19.8,19.85,22600.0,13.7874,13.7944,13.7389,13.7735,22600.0
2009-10-22 12:00:00,19.84,19.85,19.78,19.78,17300.0,13.7666,13.7735,13.725,13.725,17300.0
2009-10-22 12:30:00,19.78,19.89,19.78,19.81,19900.0,13.725,13.8013,13.725,13.7458,19900.0
2009-10-22 13:00:00,19.79,19.98,19.78,19.97,57900.0,13.7319,13.8638,13.725,13.8568,57900.0
2009-10-22 13:30:00,19.97,19.98,19.9,19.93,71900.0,13.8568,13.8638,13.8082,13.8291,71900.0
2009-10-22 14:00:00,19.94,19.96,19.88,19.9,27600.0,13.836,13.8499,13.7944,13.8082,27600.0
2009-10-22 14:30:00,19.89,19.96,19.87,19.87,38400.0,13.8013,13.8499,13.7874,13.7874,38400.0
2009-10-22 15:00:00,19.87,19.96,19.87,19.9,39400.0,13.7874,13.8499,13.7874,13.8082,39400.0
2009-10-22 15:30:00,19.9,19.93,19.89,19.91,40200.0,13.8082,13.8291,13.8013,13.8152,40200.0
2009-10-23 09:30:00,19.9,19.99,19.79,19.87,35400.0,13.8082,13.8707,13.7319,13.7874,35400.0
2009-10-23 10:00:00,19.84,19.9,19.75,19.79,48600.0,13.7666,13.8082,13.7042,13.7319,48600.0
2009-10-23 10:30:00,19.78,19.8,19.73,19.76,35100.0,13.725,13.7389,13.6903,13.7111,35100.0
2009-10-23 11:00:00,19.76,19.77,19.69,19.74,40000.0,13.7111,13.718,13.6625,13.6972,40000.0
2009-10-23 11:30:00,19.74,19.76,19.69,19.75,39600.0,13.6972,13.7111,13.6625,13.7042,39600.0
2009-10-23 12:00:00,19.75,19.79,19.64,19.66,33100.0,13.7042,13.7319,13.6278,13.6417,33100.0
2009-10-23 12:30:00,19.66,19.71,19.63,19.66,28500.0,13.6417,13.6764,13.6209,13.6417,28500.0
2009-10-23 13:00:00,19.67,19.7,19.59,19.63,26400.0,13.6486,13.6695,13.5931,13.6209,26400.0
2009-10-23 13:30:00,19.61,19.62,19.47,19.51,63900.0,13.607,13.614,13.5099,13.5376,63900.0
2009-10-23 14:00:00,19.52,19.71,19.51,19.66,38200.0,13.5446,13.6764,13.5376,13.6417,38200.0
2009-10-23 14:30:00,19.66,19.67,19.51,19.52,52400.0,13.6417,13.6486,13.5376,13.5446,52400.0
2009-10-23 15:00:00,19.53,19.63,19.51,19.57,220800.0,13.5515,13.6209,13.5376,13.5793,220800.0
2009-10-23 15:30:00,19.58,19.6,19.49,19.49,369700.0,13.5862,13.6001,13.5237,13.5237,369700.0
2009-10-26 09:30:00,19.56,19.65,19.47,19.52,120000.0,13.5723,13.6348,13.5099,13.5446,120000.0
2009-10-26 10:00:00,19.52,19.63,19.52,19.56,41300.0,13.5446,13.6209,13.5446,13.5723,41300.0
2009-10-26 10:30:00,19.55,19.57,19.53,19.54,19500.0,13.5654,13.5793,13.5515,13.5584,19500.0
2009-10-26 11:00:00,19.55,19.6,19.5,19.5,52500.0,13.5654,13.6001,13.5307,13.5307,52500.0
2009-10-26 11:30:00,19.5,19.5,19.21,19.21,113700.0,13.5307,13.5307,13.3295,13.3295,113700.0
2009-10-26 12:00:00,19.24,19.31,19.24,19.25,175600.0,13.3503,13.3989,13.3503,13.3572,175600.0
2009-10-26 12:30:00,19.27,19.32,19.24,19.29,57100.0,13.3711,13.4058,13.3503,13.385,57100.0
2009-10-26 13:00:00,19.29,19.29,19.2,19.25,41700.0,13.385,13.385,13.3225,13.3572,41700.0
2009-10-26 13:30:00,19.24,19.29,19.17,19.19,36200.0,13.3503,13.385,13.3017,13.3156,36200.0
2009-10-26 14:00:00,19.19,19.22,19.1,19.21,39700.0,13.3156,13.3364,13.2531,13.3295,39700.0
2009-10-26 14:30:00,19.19,19.25,19.12,19.21,70300.0,13.3156,13.3572,13.267,13.3295,70300.0
2009-10-26 15:00:00,19.22,19.25,19.19,19.2,44000.0,13.3364,13.3572,13.3156,13.3225,44000.0
2009-10-26 15:30:00,19.19,19.34,19.17,19.2,286800.0,13.3156,13.4197,13.3017,13.3225,286800.0
2009-10-27 09:30:00,19.18,19.26,19.13,19.13,58500.0,13.3086,13.3642,13.274,13.274,58500.0
2009-10-27 10:00:00,19.13,19.13,18.96,19.08,115400.0,13.274,13.274,13.156,13.2393,115400.0
2009-10-27 10:30:00,19.09,19.1,19.03,19.08,58400.0,13.2462,13.2531,13.2046,13.2393,58400.0
2009-10-27 11:00:00,19.09,19.1,19.02,19.08,42300.0,13.2462,13.2531,13.1976,13.2393,42300.0
2009-10-27 11:30:00,19.09,19.12,19.06,19.09,51800.0,13.2462,13.267,13.2254,13.2462,51800.0
2009-10-27 12:00:00,19.09,19.1,19.08,19.08,21200.0,13.2462,13.2531,13.2393,13.2393,21200.0
2009-10-27 12:30:00,19.09,19.09,19.03,19.04,61100.0,13.2462,13.2462,13.2046,13.2115,61100.0
2009-10-27 13:00:00,19.03,19.08,19.0,19.06,34200.0,13.2046,13.2393,13.1837,13.2254,34200.0
2009-10-27 13:30:00,19.05,19.09,19.02,19.08,27900.0,13.2184,13.2462,13.1976,13.2393,27900.0
2009-10-27 14:00:00,19.07,19.1,19.07,19.09,51700.0,13.2323,13.2531,13.2323,13.2462,51700.0
2009-10-27 14:30:00,19.09,19.1,19.08,19.08,77900.0,13.2462,13.2531,13.2393,13.2393,77900.0
2009-10-27 15:00:00,19.08,19.09,19.07,19.08,93400.0,13.2393,13.2462,13.2323,13.2393,93400.0
2009-10-27 15:30:00,19.09,19.1,19.07,19.09,178400.0,13.2462,13.2531,13.2323,13.2462,178400.0
2009-10-28 09:30:00,18.98,19.18,18.98,19.16,54600.0,13.1699,13.3086,13.1699,13.2948,54600.0
2009-10-28 10:00:00,19.11,19.17,19.08,19.14,51400.0,13.2601,13.3017,13.2393,13.2809,51400.0
2009-10-28 10:30:00,19.14,19.24,19.1,19.23,66600.0,13.2809,13.3503,13.2531,13.3433,66600.0
2009-10-28 11:00:00,19.23,19.24,19.19,19.2,217200.0,13.3433,13.3503,13.3156,13.3225,217200.0
2009-10-28 11:30:00,19.19,19.21,19.16,19.18,59500.0,13.3156,13.3295,13.2948,13.3086,59500.0
2009-10-28 12:00:00,19.18,19.21,19.17,19.19,93200.0,13.3086,13.3295,13.3017,13.3156,93200.0
2009-10-28 12:30:00,19.19,19.2,19.15,19.19,46000.0,13.3156,13.3225,13.2878,13.3156,46000.0
2009-10-28 13:00:00,19.19,19.2,19.16,19.16,62100.0,13.3156,13.3225,13.2948,13.2948,62100.0
2009-10-28 13:30:00,19.16,19.25,19.16,19.19,193300.0,13.2948,13.3572,13.2948,13.3156,193300.0
2009-10-28 14:00:00,19.19,19.24,19.16,19.23,1768900.0,13.3156,13.3503,13.2948,13.3433,1768900.0
2009-10-28 14:30:00,19.23,19.23,19.19,19.2,54000.0,13.3433,13.3433,13.3156,13.3225,54000.0
2009-10-28 15:00:00,19.19,19.22,19.18,19.2,102400.0,13.3156,13.3364,13.3086,13.3225,102400.0
2009-10-28 15:30:00,19.2,19.23,19.05,19.05,206500.0,13.3225,13.3433,13.2184,13.2184,206500.0
2009-10-29 09:30:00,19.21,19.22,18.97,19.1,62100.0,13.3295,13.3364,13.1629,13.2531,62100.0
2009-10-29 10:00:00,19.11,19.16,19.0,19.05,58400.0,13.2601,13.2948,13.1837,13.2184,58400.0
2009-10-29 10:30:00,19.06,19.06,18.98,19.02,55100.0,13.2254,13.2254,13.1699,13.1976,55100.0
2009-10-29 11:00:00,19.03,19.09,19.03,19.05,37200.0,13.2046,13.2462,13.2046,13.2184,37200.0
2009-10-29 11:30:00,19.05,19.14,19.05,19.14,32800.0,13.2184,13.2809,13.2184,13.2809,32800.0
2009-10-29 12:00:00,19.16,19.25,19.16,19.24,28800.0,13.2948,13.3572,13.2948,13.3503,28800.0
2009-10-29 12:30:00,19.23,19.25,19.18,19.24,27700.0,13.3433,13.3572,13.3086,13.3503,27700.0
2009-10-29 13:00:00,19.25,19.25,19.18,19.2,39500.0,13.3572,13.3572,13.3086,13.3225,39500.0
2009-10-29 13:30:00,19.19,19.27,19.18,19.2,36100.0,13.3156,13.3711,13.3086,13.3225,36100.0
2009-10-29 14:00:00,19.2,19.2,19.17,19.18,26000.0,13.3225,13.3225,13.3017,13.3086,26000.0
2009-10-29 14:30:00,19.18,19.2,19.11,19.12,54800.0,13.3086,13.3225,13.2601,13.267,54800.0
2009-10-29 15:00:00,19.12,19.15,19.1,19.12,75100.0,13.267,13.2878,13.2531,13.267,75100.0
2009-10-29 15:30:00,19.12,19.24,19.08,19.23,180000.0,13.267,13.3503,13.2393,13.3433,180000.0
2009-10-30 09:30:00,19.1,19.34,19.05,19.09,44700.0,13.2531,13.4197,13.2184,13.2462,44700.0
2009-10-30 10:00:00,19.1,19.17,19.07,19.12,28600.0,13.2531,13.3017,13.2323,13.267,28600.0
2009-10-30 10:30:00,19.11,19.15,19.05,19.11,30200.0,13.2601,13.2878,13.2184,13.2601,30200.0
2009-10-30 11:00:00,19.12,19.19,19.1,19.16,28500.0,13.267,13.3156,13.2531,13.2948,28500.0
2009-10-30 11:30:00,19.14,19.17,19.11,19.17,37500.0,13.2809,13.3017,13.2601,13.3017,37500.0
2009-10-30 12:00:00,19.17,19.18,19.07,19.1,78400.0,13.3017,13.3086,13.2323,13.2531,78400.0
2009-10-30 12:30:00,19.11,19.15,19.01,19.01,190200.0,13.2601,13.2878,13.1907,13.1907,190200.0
2009-10-30 13:00:00,19.02,19.13,19.02,19.12,50300.0,13.1976,13.274,13.1976,13.267,50300.0
2009-10-30 13:30:00,19.13,19.13,19.03,19.07,66100.0,13.274,13.274,13.2046,13.2323,66100.0
2009-10-30 14:00:00,19.07,19.11,18.98,19.0,43600.0,13.2323,13.2601,13.1699,13.1837,43600.0
2009-10-30 14:30:00,19.01,19.01,18.93,19.0,43900.0,13.1907,13.1907,13.1352,13.1837,43900.0
2009-10-30 15:00:00,19.01,19.07,18.91,19.03,100100.0,13.1907,13.2323,13.1213,13.2046,100100.0
2009-10-30 15:30:00,19.04,19.08,18.97,19.0,248500.0,13.2115,13.2393,13.1629,13.1837,248500.0
2009-11-02 09:30:00,19.09,19.21,19.05,19.05,68100.0,13.2462,13.3295,13.2184,13.2184,68100.0
2009-11-02 10:00:00,19.07,19.24,19.07,19.22,91500.0,13.2323,13.3503,13.2323,13.3364,91500.0
2009-11-02 10:30:00,19.22,19.25,19.11,19.2,34500.0,13.3364,13.3572,13.2601,13.3225,34500.0
2009-11-02 11:00:00,19.2,19.23,19.16,19.19,38600.0,13.3225,13.3433,13.2948,13.3156,38600.0
2009-11-02 11:30:00,19.18,19.18,19.1,19.15,28400.0,13.3086,13.3086,13.2531,13.2878,28400.0
2009-11-02 12:00:00,19.13,19.15,19.1,19.12,20300.0,13.274,13.2878,13.2531,13.267,20300.0
2009-11-02 12:30:00,19.11,19.12,19.0,19.0,42000.0,13.2601,13.267,13.1837,13.1837,42000.0
2009-11-02 13:00:00,19.0,19.19,19.0,19.1,31900.0,13.1837,13.3156,13.1837,13.2531,31900.0
2009-11-02 13:30:00,19.1,19.14,19.05,19.05,32200.0,13.2531,13.2809,13.2184,13.2184,32200.0
2009-11-02 14:00:00,19.07,19.14,19.05,19.13,42400.0,13.2323,13.2809,13.2184,13.274,42400.0
2009-11-02 14:30:00,19.14,19.16,18.97,19.02,39900.0,13.2809,13.2948,13.1629,13.1976,39900.0
2009-11-02 15:00:00,19.02,19.09,19.02,19.09,52400.0,13.1976,13.2462,13.1976,13.2462,52400.0
2009-11-02 15:30:00,19.09,19.13,19.0,19.04,173800.0,13.2462,13.274,13.1837,13.2115,173800.0
2009-11-03 09:30:00,19.07,19.3,19.07,19.29,51400.0,13.2323,13.3919,13.2323,13.385,51400.0
2009-11-03 10:00:00,19.29,19.39,19.2,19.3,40200.0,13.385,13.4544,13.3225,13.3919,40200.0
2009-11-03 10:30:00,19.29,19.4,19.24,19.33,48400.0,13.385,13.4613,13.3503,13.4127,48400.0
2009-11-03 11:00:00,19.33,19.33,19.19,19.24,24200.0,13.4127,13.4127,13.3156,13.3503,24200.0
2009-11-03 11:30:00,19.24,19.25,19.14,19.15,19500.0,13.3503,13.3572,13.2809,13.2878,19500.0
2009-11-03 12:00:00,19.15,19.22,19.13,19.19,22100.0,13.2878,13.3364,13.274,13.3156,22100.0
2009-11-03 12:30:00,19.19,19.32,19.18,19.25,23300.0,13.3156,13.4058,13.3086,13.3572,23300.0
2009-11-03 13:00:00,19.26,19.31,19.24,19.26,37400.0,13.3642,13.3989,13.3503,13.3642,37400.0
2009-11-03 13:30:00,19.26,19.34,19.24,19.32,18500.0,13.3642,13.4197,13.3503,13.4058,18500.0
2009-11-03 14:00:00,19.32,19.35,19.28,19.34,31200.0,13.4058,13.4266,13.378,13.4197,31200.0
2009-11-03 14:30:00,19.32,19.34,19.27,19.29,24700.0,13.4058,13.4197,13.3711,13.385,24700.0
2009-11-03 15:00:00,19.28,19.29,19.22,19.26,35300.0,13.378,13.385,13.3364,13.3642,35300.0
2009-11-03 15:30:00,19.26,19.35,19.25,19.32,99100.0,13.3642,13.4266,13.3572,13.4058,99100.0
2009-11-04 09:30:00,19.35,19.56,19.35,19.55,35900.0,13.4266,13.5723,13.4266,13.5654,35900.0
2009-11-04 10:00:00,19.55,19.69,19.49,19.58,26500.0,13.5654,13.6625,13.5237,13.5862,26500.0
2009-11-04 10:30:00,19.58,19.61,19.55,19.56,21900.0,13.5862,13.607,13.5654,13.5723,21900.0
2009-11-04 11:00:00,19.56,19.56,19.45,19.45,32400.0,13.5723,13.5723,13.496,13.496,32400.0
2009-11-04 11:30:00,19.46,19.5,19.43,19.48,38300.0,13.5029,13.5307,13.4821,13.5168,38300.0
2009-11-04 12:00:00,19.47,19.48,19.39,19.42,24400.0,13.5099,13.5168,13.4544,13.4752,24400.0
2009-11-04 12:30:00,19.41,19.48,19.41,19.46,22600.0,13.4682,13.5168,13.4682,13.5029,22600.0
2009-11-04 13:00:00,19.45,19.48,19.42,19.45,18200.0,13.496,13.5168,13.4752,13.496,18200.0
2009-11-04 13:30:00,19.45,19.45,19.43,19.44,14200.0,13.496,13.496,13.4821,13.4891,14200.0
2009-11-04 14:00:00,19.44,19.51,19.35,19.36,43300.0,13.4891,13.5376,13.4266,13.4335,43300.0
2009-11-04 14:30:00,19.34,19.54,19.34,19.46,46900.0,13.4197,13.5584,13.4197,13.5029,46900.0
2009-11-04 15:00:00,19.47,19.47,19.37,19.39,58200.0,13.5099,13.5099,13.4405,13.4544,58200.0
2009-11-04 15:30:00,19.39,19.4,19.28,19.28,78500.0,13.4544,13.4613,13.378,13.378,78500.0
2009-11-05 09:30:00,19.34,19.58,19.34,19.5,54700.0,13.4197,13.5862,13.4197,13.5307,54700.0
2009-11-05 10:00:00,19.5,19.51,19.42,19.43,38300.0,13.5307,13.5376,13.4752,13.4821,38300.0
2009-11-05 10:30:00,19.44,19.5,19.43,19.5,44600.0,13.4891,13.5307,13.4821,13.5307,44600.0
2009-11-05 11:00:00,19.5,19.61,19.47,19.6,31400.0,13.5307,13.607,13.5099,13.6001,31400.0
2009-11-05 11:30:00,19.59,19.6,19.48,19.49,98700.0,13.5931,13.6001,13.5168,13.5237,98700.0
2009-11-05 12:00:00,19.5,19.51,19.49,19.51,21900.0,13.5307,13.5376,13.5237,13.5376,21900.0
2009-11-05 12:30:00,19.51,19.55,19.49,19.52,63200.0,13.5376,13.5654,13.5237,13.5446,63200.0
2009-11-05 13:00:00,19.51,19.53,19.5,19.51,26800.0,13.5376,13.5515,13.5307,13.5376,26800.0
2009-11-05 13:30:00,19.52,19.58,19.51,19.54,24300.0,13.5446,13.5862,13.5376,13.5584,24300.0
2009-11-05 14:00:00,19.54,19.55,19.48,19.5,75400.0,13.5584,13.5654,13.5168,13.5307,75400.0
2009-11-05 14:30:00,19.5,19.54,19.5,19.53,56700.0,13.5307,13.5584,13.5307,13.5515,56700.0
2009-11-05 15:00:00,19.52,19.53,19.52,19.53,50200.0,13.5446,13.5515,13.5446,13.5515,50200.0
2009-11-05 15:30:00,19.52,19.6,19.51,19.59,77200.0,13.5446,13.6001,13.5376,13.5931,77200.0
2009-11-06 09:30:00,19.49,19.8,19.46,19.68,58700.0,13.5237,13.7389,13.5029,13.6556,58700.0
2009-11-06 10:00:00,19.69,19.7,19.59,19.6,40300.0,13.6625,13.6695,13.5931,13.6001,40300.0
2009-11-06 10:30:00,19.6,19.71,19.56,19.67,62200.0,13.6001,13.6764,13.5723,13.6486,62200.0
2009-11-06 11:00:00,19.68,19.69,19.64,19.68,43300.0,13.6556,13.6625,13.6278,13.6556,43300.0
2009-11-06 11:30:00,19.68,19.7,19.61,19.63,48500.0,13.6556,13.6695,13.607,13.6209,48500.0
2009-11-06 12:00:00,19.63,19.69,19.62,19.63,38100.0,13.6209,13.6625,13.614,13.6209,38100.0
2009-11-06 12:30:00,19.62,19.63,19.59,19.6,21900.0,13.614,13.6209,13.5931,13.6001,21900.0
2009-11-06 13:00:00,19.6,19.66,19.58,19.65,56900.0,13.6001,13.6417,13.5862,13.6348,56900.0
2009-11-06 13:30:00,19.64,19.7,19.63,19.63,52100.0,13.6278,13.6695,13.6209,13.6209,52100.0
2009-11-06 14:00:00,19.64,19.68,19.56,19.57,44500.0,13.6278,13.6556,13.5723,13.5793,44500.0
2009-11-06 14:30:00,19.58,19.6,19.56,19.57,33700.0,13.5862,13.6001,13.5723,13.5793,33700.0
2009-11-06 15:00:00,19.57,19.58,19.51,19.58,87400.0,13.5793,13.5862,13.5376,13.5862,87400.0
2009-11-06 15:30:00,19.59,19.59,19.58,19.58,200.0,13.5931,13.5931,13.5862,13.5862,200.0
2009-11-09 09:30:00,19.89,20.4,19.74,20.26,189700.0,13.8013,14.1552,13.6972,14.058,189700.0
2009-11-09 10:00:00,20.25,20.25,20.1,20.11,80900.0,14.0511,14.0511,13.947,13.954,80900.0
2009-11-09 10:30:00,20.11,20.15,20.09,20.13,66900.0,13.954,13.9817,13.9401,13.9678,66900.0
2009-11-09 11:00:00,20.13,20.36,20.13,20.32,208300.0,13.9678,14.1274,13.9678,14.0997,208300.0
2009-11-09 11:30:00,20.33,20.38,20.21,20.3,73100.0,14.1066,14.1413,14.0233,14.0858,73100.0
2009-11-09 12:00:00,20.3,20.33,20.28,20.3,53400.0,14.0858,14.1066,14.0719,14.0858,53400.0
2009-11-09 12:30:00,20.3,20.3,20.25,20.28,36800.0,14.0858,14.0858,14.0511,14.0719,36800.0
2009-11-09 13:00:00,20.28,20.28,20.24,20.25,60400.0,14.0719,14.0719,14.0442,14.0511,60400.0
2009-11-09 13:30:00,20.26,20.29,20.25,20.26,85600.0,14.058,14.0789,14.0511,14.058,85600.0
2009-11-09 14:00:00,20.27,20.44,20.25,20.44,88900.0,14.065,14.1829,14.0511,14.1829,88900.0
2009-11-09 14:30:00,20.44,20.47,20.37,20.46,72300.0,14.1829,14.2038,14.1344,14.1968,72300.0
2009-11-09 15:00:00,20.46,20.49,20.36,20.43,111000.0,14.1968,14.2176,14.1274,14.176,111000.0
2009-11-09 15:30:00,20.43,20.55,20.38,20.5,411000.0,14.176,14.2593,14.1413,14.2246,411000.0
2009-11-10 09:30:00,20.57,20.57,20.38,20.41,33200.0,14.2731,14.2731,14.1413,14.1621,33200.0
2009-11-10 10:00:00,20.4,20.4,20.3,20.31,43200.0,14.1552,14.1552,14.0858,14.0927,43200.0
2009-11-10 10:30:00,20.32,20.32,20.24,20.3,33600.0,14.0997,14.0997,14.0442,14.0858,33600.0
2009-11-10 11:00:00,20.31,20.34,20.3,20.33,33300.0,14.0927,14.1135,14.0858,14.1066,33300.0
2009-11-10 11:30:00,20.32,20.33,20.22,20.28,51200.0,14.0997,14.1066,14.0303,14.0719,51200.0
2009-11-10 12:00:00,20.3,20.31,20.29,20.31,22400.0,14.0858,14.0927,14.0789,14.0927,22400.0
2009-11-10 12:30:00,20.3,20.31,20.3,20.3,37100.0,14.0858,14.0927,14.0858,14.0858,37100.0
2009-11-10 13:00:00,20.3,20.31,20.29,20.29,27700.0,14.0858,14.0927,14.0789,14.0789,27700.0
2009-11-10 13:30:00,20.3,20.31,20.27,20.3,36300.0,14.0858,14.0927,14.065,14.0858,36300.0
2009-11-10 14:00:00,20.3,20.31,20.29,20.3,33000.0,14.0858,14.0927,14.0789,14.0858,33000.0
2009-11-10 14:30:00,20.29,20.31,20.27,20.27,34200.0,14.0789,14.0927,14.065,14.065,34200.0
2009-11-10 15:00:00,20.28,20.29,20.22,20.25,90800.0,14.0719,14.0789,14.0303,14.0511,90800.0
2009-11-10 15:30:00,20.25,20.25,20.11,20.14,158800.0,14.0511,14.0511,13.954,13.9748,158800.0
2009-11-11 09:30:00,20.24,20.28,20.12,20.12,52200.0,14.0442,14.0719,13.9609,13.9609,52200.0
2009-11-11 10:00:00,20.15,20.16,20.11,20.12,38300.0,13.9817,13.9886,13.954,13.9609,38300.0
2009-11-11 10:30:00,20.11,20.12,20.01,20.01,54300.0,13.954,13.9609,13.8846,13.8846,54300.0
2009-11-11 11:00:00,20.01,20.03,19.96,19.98,42500.0,13.8846,13.8984,13.8499,13.8638,42500.0
2009-11-11 11:30:00,19.98,20.04,19.98,20.01,49900.0,13.8638,13.9054,13.8638,13.8846,49900.0
2009-11-11 12:00:00,19.99,20.12,19.99,20.12,26300.0,13.8707,13.9609,13.8707,13.9609,26300.0
2009-11-11 12:30:00,20.12,20.12,20.09,20.11,31800.0,13.9609,13.9609,13.9401,13.954,31800.0
2009-11-11 13:00:00,20.11,20.16,20.09,20.16,32400.0,13.954,13.9886,13.9401,13.9886,32400.0
2009-11-11 13:30:00,20.15,20.16,20.12,20.16,48100.0,13.9817,13.9886,13.9609,13.9886,48100.0
2009-11-11 14:00:00,20.16,20.16,20.13,20.14,51500.0,13.9886,13.9886,13.9678,13.9748,51500.0
2009-11-11 14:30:00,20.15,20.18,20.14,20.14,66200.0,13.9817,14.0025,13.9748,13.9748,66200.0
2009-11-11 15:00:00,20.14,20.15,20.03,20.03,84500.0,13.9748,13.9817,13.8984,13.8984,84500.0
2009-11-11 15:30:00,20.05,20.05,19.9,19.91,230200.0,13.9123,13.9123,13.8082,13.8152,230200.0
2009-11-12 09:30:00,19.92,20.21,19.85,20.17,155000.0,13.8221,14.0233,13.7735,13.9956,155000.0
2009-11-12 10:00:00,20.17,20.26,20.1,20.16,137900.0,13.9956,14.058,13.947,13.9886,137900.0
2009-11-12 10:30:00,20.16,20.29,20.14,20.28,92300.0,13.9886,14.0789,13.9748,14.0719,92300.0
2009-11-12 11:00:00,20.27,20.36,20.27,20.33,80100.0,14.065,14.1274,14.065,14.1066,80100.0
2009-11-12 11:30:00,20.33,20.33,20.22,20.25,305300.0,14.1066,14.1066,14.0303,14.0511,305300.0
2009-11-12 12:00:00,20.25,20.28,20.23,20.27,101200.0,14.0511,14.0719,14.0372,14.065,101200.0
2009-11-12 12:30:00,20.27,20.33,20.26,20.29,78400.0,14.065,14.1066,14.058,14.0789,78400.0
2009-11-12 13:00:00,20.28,20.3,20.23,20.29,35900.0,14.0719,14.0858,14.0372,14.0789,35900.0
2009-11-12 13:30:00,20.3,20.31,20.23,20.26,49400.0,14.0858,14.0927,14.0372,14.058,49400.0
2009-11-12 14:00:00,20.26,20.34,20.24,20.3,348900.0,14.058,14.1135,14.0442,14.0858,348900.0
2009-11-12 14:30:00,20.3,20.48,20.29,20.36,419900.0,14.0858,14.2107,14.0789,14.1274,419900.0
2009-11-12 15:00:00,20.36,20.37,20.27,20.33,991900.0,14.1274,14.1344,14.065,14.1066,991900.0
2009-11-12 15:30:00,20.33,20.41,20.27,20.28,373000.0,14.1066,14.1621,14.065,14.0719,373000.0
2009-11-13 09:30:00,20.29,20.36,20.06,20.13,144200.0,14.0789,14.1274,13.9193,13.9678,144200.0
2009-11-13 10:00:00,20.1,20.33,20.02,20.32,87600.0,13.947,14.1066,13.8915,14.0997,87600.0
2009-11-13 10:30:00,20.32,20.47,20.32,20.46,116400.0,14.0997,14.2038,14.0997,14.1968,116400.0
2009-11-13 11:00:00,20.45,20.53,20.44,20.52,123900.0,14.1899,14.2454,14.1829,14.2384,123900.0
2009-11-13 11:30:00,20.52,20.53,20.44,20.51,128100.0,14.2384,14.2454,14.1829,14.2315,128100.0
2009-11-13 12:00:00,20.5,20.53,20.49,20.53,53900.0,14.2246,14.2454,14.2176,14.2454,53900.0
2009-11-13 12:30:00,20.53,20.66,20.51,20.65,61100.0,14.2454,14.3356,14.2315,14.3287,61100.0
2009-11-13 13:00:00,20.64,20.7,20.62,20.7,45800.0,14.3217,14.3633,14.3078,14.3633,45800.0
2009-11-13 13:30:00,20.69,20.7,20.54,20.55,155300.0,14.3564,14.3633,14.2523,14.2593,155300.0
2009-11-13 14:00:00,20.55,20.55,20.39,20.39,100400.0,14.2593,14.2593,14.1482,14.1482,100400.0
2009-11-13 14:30:00,20.4,20.45,20.29,20.3,130500.0,14.1552,14.1899,14.0789,14.0858,130500.0
2009-11-13 15:00:00,20.29,20.36,20.28,20.29,122000.0,14.0789,14.1274,14.0719,14.0789,122000.0
2009-11-13 15:30:00,20.28,20.34,20.27,20.3,288500.0,14.0719,14.1135,14.065,14.0858,288500.0
2009-11-16 09:30:00,20.2,20.3,20.11,20.13,73300.0,14.1606,14.2307,14.0975,14.1115,73300.0
2009-11-16 10:00:00,20.15,20.32,20.12,20.32,74300.0,14.1255,14.2447,14.1045,14.2447,74300.0
2009-11-16 10:30:00,20.31,20.47,20.31,20.42,59300.0,14.2377,14.3498,14.2377,14.3148,59300.0
2009-11-16 11:00:00,20.42,20.42,20.34,20.37,33900.0,14.3148,14.3148,14.2587,14.2797,33900.0
2009-11-16 11:30:00,20.37,20.52,20.37,20.52,51800.0,14.2797,14.3849,14.2797,14.3849,51800.0
2009-11-16 12:00:00,20.51,20.55,20.41,20.47,44000.0,14.3779,14.4059,14.3078,14.3498,44000.0
2009-11-16 12:30:00,20.48,20.57,20.48,20.57,34700.0,14.3568,14.4199,14.3568,14.4199,34700.0
2009-11-16 13:00:00,20.57,20.6,20.55,20.56,43000.0,14.4199,14.441,14.4059,14.4129,43000.0
2009-11-16 13:30:00,20.57,20.58,20.49,20.51,38900.0,14.4199,14.4269,14.3638,14.3779,38900.0
2009-11-16 14:00:00,20.51,20.57,20.51,20.53,51200.0,14.3779,14.4199,14.3779,14.3919,51200.0
2009-11-16 14:30:00,20.52,20.56,20.49,20.51,82500.0,14.3849,14.4129,14.3638,14.3779,82500.0
2009-11-16 15:00:00,20.51,20.52,20.42,20.45,90200.0,14.3779,14.3849,14.3148,14.3358,90200.0
2009-11-16 15:30:00,20.45,20.46,20.4,20.42,260000.0,14.3358,14.3428,14.3008,14.3148,260000.0
2009-11-17 09:30:00,20.54,21.24,20.45,20.84,1259100.0,14.3989,14.8896,14.3358,14.6092,1259100.0
2009-11-17 10:00:00,20.84,21.03,20.79,20.91,396000.0,14.6092,14.7424,14.5742,14.6583,396000.0
2009-11-17 10:30:00,20.91,20.96,20.81,20.88,276700.0,14.6583,14.6933,14.5882,14.6372,276700.0
2009-11-17 11:00:00,20.88,21.16,20.88,21.09,329200.0,14.6372,14.8335,14.6372,14.7845,329200.0
2009-11-17 11:30:00,21.09,21.14,20.9,20.96,282500.0,14.7845,14.8195,14.6513,14.6933,282500.0
2009-11-17 12:00:00,20.96,21.19,20.91,21.1,210600.0,14.6933,14.8546,14.6583,14.7915,210600.0
2009-11-17 12:30:00,21.09,21.12,21.04,21.07,255100.0,14.7845,14.8055,14.7494,14.7704,255100.0
2009-11-17 13:00:00,21.06,21.07,21.01,21.05,190900.0,14.7634,14.7704,14.7284,14.7564,190900.0
2009-11-17 13:30:00,21.04,21.31,21.04,21.26,345700.0,14.7494,14.9387,14.7494,14.9036,345700.0
2009-11-17 14:00:00,21.25,21.5,21.24,21.46,358400.0,14.8966,15.0719,14.8896,15.0438,358400.0
2009-11-17 14:30:00,21.45,21.63,21.44,21.5,500000.0,15.0368,15.163,15.0298,15.0719,500000.0
2009-11-17 15:00:00,21.5,21.52,21.32,21.5,636400.0,15.0719,15.0859,14.9457,15.0719,636400.0
2009-11-17 15:30:00,21.5,21.64,21.46,21.6,1108600.0,15.0719,15.17,15.0438,15.142,1108600.0
2009-11-18 09:30:00,21.45,21.8,21.45,21.71,6833800.0,15.0368,15.2822,15.0368,15.2191,6833800.0
2009-11-18 10:00:00,21.72,21.73,21.53,21.56,2712800.0,15.2261,15.2331,15.0929,15.1139,2712800.0
2009-11-18 10:30:00,21.55,21.66,21.54,21.64,623200.0,15.1069,15.184,15.0999,15.17,623200.0
2009-11-18 11:00:00,21.63,21.67,21.56,21.6,731200.0,15.163,15.191,15.1139,15.142,731200.0
2009-11-18 11:30:00,21.6,21.63,21.55,21.55,349600.0,15.142,15.163,15.1069,15.1069,349600.0
2009-11-18 12:00:00,21.56,21.56,21.46,21.5,874200.0,15.1139,15.1139,15.0438,15.0719,874200.0
2009-11-18 12:30:00,21.5,21.54,21.48,21.52,730300.0,15.0719,15.0999,15.0579,15.0859,730300.0
2009-11-18 13:00:00,21.52,21.56,21.5,21.53,397500.0,15.0859,15.1139,15.0719,15.0929,397500.0
2009-11-18 13:30:00,21.54,21.62,21.52,21.55,1156000.0,15.0999,15.156,15.0859,15.1069,1156000.0
2009-11-18 14:00:00,21.55,21.58,21.55,21.56,392100.0,15.1069,15.128,15.1069,15.1139,392100.0
2009-11-18 14:30:00,21.55,21.57,21.49,21.49,673100.0,15.1069,15.1209,15.0649,15.0649,673100.0
2009-11-18 15:00:00,21.49,21.5,21.4,21.4,747200.0,15.0649,15.0719,15.0018,15.0018,747200.0
2009-11-18 15:30:00,21.4,21.47,21.36,21.43,1528300.0,15.0018,15.0508,14.9737,15.0228,1528300.0
2009-11-19 09:30:00,21.26,21.56,21.13,21.4,908200.0,14.9036,15.1139,14.8125,15.0018,908200.0
2009-11-19 10:00:00,21.41,21.57,21.37,21.54,558200.0,15.0088,15.1209,14.9807,15.0999,558200.0
2009-11-19 10:30:00,21.53,21.67,21.53,21.59,494300.0,15.0929,15.191,15.0929,15.135,494300.0
2009-11-19 11:00:00,21.59,21.66,21.58,21.59,638500.0,15.135,15.184,15.128,15.135,638500.0
2009-11-19 11:30:00,21.59,21.62,21.58,21.6,349000.0,15.135,15.156,15.128,15.142,349000.0
2009-11-19 12:00:00,21.61,21.67,21.6,21.65,343100.0,15.149,15.191,15.142,15.177,343100.0
2009-11-19 12:30:00,21.66,21.7,21.58,21.63,405800.0,15.184,15.2121,15.128,15.163,405800.0
2009-11-19 13:00:00,21.64,21.64,21.49,21.52,157200.0,15.17,15.17,15.0649,15.0859,157200.0
2009-11-19 13:30:00,21.52,21.56,21.51,21.51,96400.0,15.0859,15.1139,15.0789,15.0789,96400.0
2009-11-19 14:00:00,21.51,21.56,21.42,21.42,222700.0,15.0789,15.1139,15.0158,15.0158,222700.0
2009-11-19 14:30:00,21.43,21.49,21.42,21.49,192500.0,15.0228,15.0649,15.0158,15.0649,192500.0
2009-11-19 15:00:00,21.49,21.49,21.42,21.45,171100.0,15.0649,15.0649,15.0158,15.0368,171100.0
2009-11-19 15:30:00,21.46,21.47,21.39,21.45,758400.0,15.0438,15.0508,14.9948,15.0368,758400.0
2009-11-20 09:30:00,21.46,21.57,21.39,21.52,200000.0,15.0438,15.1209,14.9948,15.0859,200000.0
2009-11-20 10:00:00,21.52,21.61,21.45,21.57,126300.0,15.0859,15.149,15.0368,15.1209,126300.0
2009-11-20 10:30:00,21.57,21.57,21.5,21.5,150400.0,15.1209,15.1209,15.0719,15.0719,150400.0
2009-11-20 11:00:00,21.5,21.51,21.42,21.49,289400.0,15.0719,15.0789,15.0158,15.0649,289400.0
2009-11-20 11:30:00,21.48,21.49,21.4,21.42,253300.0,15.0579,15.0649,15.0018,15.0158,253300.0
2009-11-20 12:00:00,21.42,21.43,21.4,21.43,161000.0,15.0158,15.0228,15.0018,15.0228,161000.0
2009-11-20 12:30:00,21.42,21.43,21.4,21.43,198300.0,15.0158,15.0228,15.0018,15.0228,198300.0
2009-11-20 13:00:00,21.43,21.43,21.35,21.35,120400.0,15.0228,15.0228,14.9667,14.9667,120400.0
2009-11-20 13:30:00,21.35,21.36,21.2,21.23,156500.0,14.9667,14.9737,14.8616,14.8826,156500.0
2009-11-20 14:00:00,21.23,21.27,21.16,21.25,284800.0,14.8826,14.9106,14.8335,14.8966,284800.0
2009-11-20 14:30:00,21.25,21.26,21.16,21.25,152700.0,14.8966,14.9036,14.8335,14.8966,152700.0
2009-11-20 15:00:00,21.25,21.34,21.24,21.32,193200.0,14.8966,14.9597,14.8896,14.9457,193200.0
2009-11-20 15:30:00,21.32,21.33,21.19,21.28,301400.0,14.9457,14.9527,14.8546,14.9176,301400.0
2009-11-23 09:30:00,21.52,21.56,21.41,21.45,103500.0,15.0859,15.1139,15.0088,15.0368,103500.0
2009-11-23 10:00:00,21.47,21.48,21.37,21.45,107600.0,15.0508,15.0579,14.9807,15.0368,107600.0
2009-11-23 10:30:00,21.45,21.45,21.38,21.4,71500.0,15.0368,15.0368,14.9878,15.0018,71500.0
2009-11-23 11:00:00,21.39,21.4,21.35,21.39,89400.0,14.9948,15.0018,14.9667,14.9948,89400.0
2009-11-23 11:30:00,21.4,21.43,21.39,21.43,133500.0,15.0018,15.0228,14.9948,15.0228,133500.0
2009-11-23 12:00:00,21.43,21.45,21.39,21.45,77900.0,15.0228,15.0368,14.9948,15.0368,77900.0
2009-11-23 12:30:00,21.44,21.51,21.44,21.44,183000.0,15.0298,15.0789,15.0298,15.0298,183000.0
2009-11-23 13:00:00,21.44,21.46,21.43,21.44,55400.0,15.0298,15.0438,15.0228,15.0298,55400.0
2009-11-23 13:30:00,21.44,21.47,21.43,21.47,77200.0,15.0298,15.0508,15.0228,15.0508,77200.0
2009-11-23 14:00:00,21.46,21.48,21.39,21.39,146200.0,15.0438,15.0579,14.9948,14.9948,146200.0
2009-11-23 14:30:00,21.38,21.39,21.29,21.29,115900.0,14.9878,14.9948,14.9247,14.9247,115900.0
2009-11-23 15:00:00,21.3,21.32,21.26,21.3,228900.0,14.9317,14.9457,14.9036,14.9317,228900.0
2009-11-23 15:30:00,21.3,21.35,21.25,21.3,476900.0,14.9317,14.9667,14.8966,14.9317,476900.0
2009-11-24 09:30:00,21.33,21.49,21.29,21.32,131400.0,14.9527,15.0649,14.9247,14.9457,131400.0
2009-11-24 10:00:00,21.33,21.44,21.29,21.44,188900.0,14.9527,15.0298,14.9247,15.0298,188900.0
2009-11-24 10:30:00,21.44,21.55,21.43,21.55,493700.0,15.0298,15.1069,15.0228,15.1069,493700.0
2009-11-24 11:00:00,21.55,21.8,21.54,21.69,350900.0,15.1069,15.2822,15.0999,15.2051,350900.0
2009-11-24 11:30:00,21.69,21.79,21.66,21.67,173600.0,15.2051,15.2752,15.184,15.191,173600.0
2009-11-24 12:00:00,21.66,21.9,21.63,21.9,282800.0,15.184,15.3523,15.163,15.3523,282800.0
2009-11-24 12:30:00,21.9,21.98,21.8,21.83,332700.0,15.3523,15.4084,15.2822,15.3032,332700.0
2009-11-24 13:00:00,21.83,21.99,21.81,21.9,213400.0,15.3032,15.4154,15.2892,15.3523,213400.0
2009-11-24 13:30:00,21.9,21.93,21.76,21.8,131000.0,15.3523,15.3733,15.2541,15.2822,131000.0
2009-11-24 14:00:00,21.8,21.88,21.78,21.84,89900.0,15.2822,15.3383,15.2682,15.3102,89900.0
2009-11-24 14:30:00,21.84,21.91,21.76,21.9,219300.0,15.3102,15.3593,15.2541,15.3523,219300.0
2009-11-24 15:00:00,21.9,21.95,21.85,21.88,287300.0,15.3523,15.3873,15.3172,15.3383,287300.0
2009-11-24 15:30:00,21.87,21.89,21.81,21.83,423200.0,15.3312,15.3453,15.2892,15.3032,423200.0
2009-11-25 09:30:00,21.79,21.85,21.68,21.75,117700.0,15.2752,15.3172,15.1981,15.2471,117700.0
2009-11-25 10:00:00,21.75,22.13,21.63,21.96,520100.0,15.2471,15.5135,15.163,15.3943,520100.0
2009-11-25 10:30:00,21.96,22.09,21.89,22.01,557000.0,15.3943,15.4855,15.3453,15.4294,557000.0
2009-11-25 11:00:00,22.02,22.05,21.97,22.0,198800.0,15.4364,15.4574,15.4014,15.4224,198800.0
2009-11-25 11:30:00,22.0,22.08,21.93,21.94,214100.0,15.4224,15.4785,15.3733,15.3803,214100.0
2009-11-25 12:00:00,21.92,21.92,21.74,21.81,207900.0,15.3663,15.3663,15.2401,15.2892,207900.0
2009-11-25 12:30:00,21.81,21.83,21.77,21.81,77600.0,15.2892,15.3032,15.2611,15.2892,77600.0
2009-11-25 13:00:00,21.81,21.97,21.8,21.94,232600.0,15.2892,15.4014,15.2822,15.3803,232600.0
2009-11-25 13:30:00,21.95,21.98,21.85,21.85,137200.0,15.3873,15.4084,15.3172,15.3172,137200.0
2009-11-25 14:00:00,21.85,21.92,21.83,21.91,153500.0,15.3172,15.3663,15.3032,15.3593,153500.0
2009-11-25 14:30:00,21.91,21.96,21.91,21.93,65200.0,15.3593,15.3943,15.3593,15.3733,65200.0
2009-11-25 15:00:00,21.93,21.94,21.89,21.91,204700.0,15.3733,15.3803,15.3453,15.3593,204700.0
2009-11-25 15:30:00,21.9,22.02,21.9,22.01,289700.0,15.3523,15.4364,15.3523,15.4294,289700.0
2009-11-27 09:30:00,21.6,22.07,21.56,22.07,298900.0,15.142,15.4715,15.1139,15.4715,298900.0
2009-11-27 10:00:00,22.08,22.1,21.94,21.98,235200.0,15.4785,15.4925,15.3803,15.4084,235200.0
2009-11-27 10:30:00,21.98,22.05,21.96,22.04,163300.0,15.4084,15.4574,15.3943,15.4504,163300.0
2009-11-27 11:00:00,22.05,22.1,21.86,21.87,117800.0,15.4574,15.4925,15.3242,15.3312,117800.0
2009-11-27 11:30:00,21.86,22.02,21.79,21.96,71800.0,15.3242,15.4364,15.2752,15.3943,71800.0
2009-11-27 12:00:00,21.95,22.01,21.87,22.0,89700.0,15.3873,15.4294,15.3312,15.4224,89700.0
2009-11-27 12:30:00,22.01,22.09,21.99,22.0,234900.0,15.4294,15.4855,15.4154,15.4224,234900.0
2009-11-30 09:30:00,22.11,22.21,21.82,22.03,155900.0,15.4995,15.5696,15.2962,15.4434,155900.0
2009-11-30 10:00:00,22.04,22.13,21.99,22.0,352900.0,15.4504,15.5135,15.4154,15.4224,352900.0
2009-11-30 10:30:00,22.01,22.09,21.92,22.09,99500.0,15.4294,15.4855,15.3663,15.4855,99500.0
2009-11-30 11:00:00,22.09,22.15,22.0,22.01,163200.0,15.4855,15.5275,15.4224,15.4294,163200.0
2009-11-30 11:30:00,22.01,22.01,22.0,22.0,83800.0,15.4294,15.4294,15.4224,15.4224,83800.0
2009-11-30 12:00:00,22.0,22.08,22.0,22.04,155400.0,15.4224,15.4785,15.4224,15.4504,155400.0
2009-11-30 12:30:00,22.03,22.22,22.01,22.2,128100.0,15.4434,15.5766,15.4294,15.5626,128100.0
2009-11-30 13:00:00,22.19,22.27,22.13,22.16,136600.0,15.5556,15.6117,15.5135,15.5345,136600.0
2009-11-30 13:30:00,22.16,22.21,22.05,22.08,154300.0,15.5345,15.5696,15.4574,15.4785,154300.0
2009-11-30 14:00:00,22.08,22.1,22.03,22.07,134400.0,15.4785,15.4925,15.4434,15.4715,134400.0
2009-11-30 14:30:00,22.06,22.12,22.04,22.08,147400.0,15.4644,15.5065,15.4504,15.4785,147400.0
2009-11-30 15:00:00,22.08,22.15,22.06,22.11,178700.0,15.4785,15.5275,15.4644,15.4995,178700.0
2009-11-30 15:30:00,22.11,22.28,22.11,22.24,1020000.0,15.4995,15.6187,15.4995,15.5906,1020000.0
2009-12-01 09:30:00,22.39,22.39,22.17,22.24,213900.0,15.6958,15.6958,15.5416,15.5906,213900.0
2009-12-01 10:00:00,22.24,22.26,22.17,22.2,116100.0,15.5906,15.6046,15.5416,15.5626,116100.0
2009-12-01 10:30:00,22.2,22.3,22.19,22.28,130300.0,15.5626,15.6327,15.5556,15.6187,130300.0
2009-12-01 11:00:00,22.27,22.3,22.24,22.26,92100.0,15.6117,15.6327,15.5906,15.6046,92100.0
2009-12-01 11:30:00,22.27,22.39,22.25,22.39,98800.0,15.6117,15.6958,15.5976,15.6958,98800.0
2009-12-01 12:00:00,22.39,22.43,22.37,22.4,297500.0,15.6958,15.7238,15.6818,15.7028,297500.0
2009-12-01 12:30:00,22.4,22.41,22.37,22.37,63600.0,15.7028,15.7098,15.6818,15.6818,63600.0
2009-12-01 13:00:00,22.37,22.38,22.27,22.33,117000.0,15.6818,15.6888,15.6117,15.6537,117000.0
2009-12-01 13:30:00,22.33,22.39,22.29,22.38,64500.0,15.6537,15.6958,15.6257,15.6888,64500.0
2009-12-01 14:00:00,22.37,22.4,22.3,22.34,474200.0,15.6818,15.7028,15.6327,15.6607,474200.0
2009-12-01 14:30:00,22.34,22.36,22.29,22.33,162800.0,15.6607,15.6747,15.6257,15.6537,162800.0
2009-12-01 15:00:00,22.33,22.35,22.27,22.27,157600.0,15.6537,15.6677,15.6117,15.6117,157600.0
2009-12-01 15:30:00,22.28,22.3,22.21,22.28,206200.0,15.6187,15.6327,15.5696,15.6187,206200.0
2009-12-02 09:30:00,22.39,22.5,22.08,22.09,393200.0,15.6958,15.7729,15.4785,15.4855,393200.0
2009-12-02 10:00:00,22.08,22.15,22.04,22.04,331800.0,15.4785,15.5275,15.4504,15.4504,331800.0
2009-12-02 10:30:00,22.04,22.09,21.92,22.01,236600.0,15.4504,15.4855,15.3663,15.4294,236600.0
2009-12-02 11:00:00,22.0,22.01,21.85,21.89,265100.0,15.4224,15.4294,15.3172,15.3453,265100.0
2009-12-02 11:30:00,21.88,21.97,21.83,21.89,156200.0,15.3383,15.4014,15.3032,15.3453,156200.0
2009-12-02 12:00:00,21.9,21.92,21.85,21.89,112700.0,15.3523,15.3663,15.3172,15.3453,112700.0
2009-12-02 12:30:00,21.9,21.91,21.85,21.85,120100.0,15.3523,15.3593,15.3172,15.3172,120100.0
2009-12-02 13:00:00,21.86,21.9,21.85,21.88,114900.0,15.3242,15.3523,15.3172,15.3383,114900.0
2009-12-02 13:30:00,21.89,21.98,21.88,21.97,115900.0,15.3453,15.4084,15.3383,15.4014,115900.0
2009-12-02 14:00:00,21.98,22.01,21.93,21.94,174500.0,15.4084,15.4294,15.3733,15.3803,174500.0
2009-12-02 14:30:00,21.94,21.99,21.86,21.96,128500.0,15.3803,15.4154,15.3242,15.3943,128500.0
2009-12-02 15:00:00,21.95,21.99,21.94,21.98,198600.0,15.3873,15.4154,15.3803,15.4084,198600.0
2009-12-02 15:30:00,21.97,22.2,21.97,22.06,518400.0,15.4014,15.5626,15.4014,15.4644,518400.0
2009-12-03 09:30:00,22.19,22.2,21.94,22.0,119000.0,15.5556,15.5626,15.3803,15.4224,119000.0
2009-12-03 10:00:00,21.99,22.02,21.84,22.01,151300.0,15.4154,15.4364,15.3102,15.4294,151300.0
2009-12-03 10:30:00,22.01,22.04,21.92,21.93,105400.0,15.4294,15.4504,15.3663,15.3733,105400.0
2009-12-03 11:00:00,21.93,21.96,21.88,21.89,84900.0,15.3733,15.3943,15.3383,15.3453,84900.0
2009-12-03 11:30:00,21.89,21.95,21.86,21.92,99300.0,15.3453,15.3873,15.3242,15.3663,99300.0
2009-12-03 12:00:00,21.92,21.92,21.83,21.83,115600.0,15.3663,15.3663,15.3032,15.3032,115600.0
2009-12-03 12:30:00,21.83,21.91,21.83,21.89,89400.0,15.3032,15.3593,15.3032,15.3453,89400.0
2009-12-03 13:00:00,21.89,21.96,21.88,21.91,109800.0,15.3453,15.3943,15.3383,15.3593,109800.0
2009-12-03 13:30:00,21.91,21.96,21.91,21.93,100400.0,15.3593,15.3943,15.3593,15.3733,100400.0
2009-12-03 14:00:00,21.94,21.95,21.89,21.9,116300.0,15.3803,15.3873,15.3453,15.3523,116300.0
2009-12-03 14:30:00,21.89,21.96,21.87,21.95,179300.0,15.3453,15.3943,15.3312,15.3873,179300.0
2009-12-03 15:00:00,21.95,21.96,21.86,21.87,224700.0,15.3873,15.3943,15.3242,15.3312,224700.0
2009-12-03 15:30:00,21.87,21.91,21.74,21.76,375400.0,15.3312,15.3593,15.2401,15.2541,375400.0
2009-12-04 09:30:00,21.95,22.14,21.8,22.04,91700.0,15.3873,15.5205,15.2822,15.4504,91700.0
2009-12-04 10:00:00,22.04,22.1,21.94,21.95,219400.0,15.4504,15.4925,15.3803,15.3873,219400.0
2009-12-04 10:30:00,21.95,21.95,21.77,21.8,97100.0,15.3873,15.3873,15.2611,15.2822,97100.0
2009-12-04 11:00:00,21.78,21.9,21.75,21.75,91800.0,15.2682,15.3523,15.2471,15.2471,91800.0
2009-12-04 11:30:00,21.75,21.85,21.66,21.73,98200.0,15.2471,15.3172,15.184,15.2331,98200.0
2009-12-04 12:00:00,21.74,21.75,21.61,21.61,92800.0,15.2401,15.2471,15.149,15.149,92800.0
2009-12-04 12:30:00,21.62,21.67,21.47,21.65,173200.0,15.156,15.191,15.0508,15.177,173200.0
2009-12-04 13:00:00,21.66,21.72,21.63,21.66,35000.0,15.184,15.2261,15.163,15.184,35000.0
2009-12-04 13:30:00,21.66,21.73,21.6,21.6,51200.0,15.184,15.2331,15.142,15.142,51200.0
2009-12-04 14:00:00,21.6,21.64,21.55,21.56,36700.0,15.142,15.17,15.1069,15.1139,36700.0
2009-12-04 14:30:00,21.57,21.69,21.57,21.66,76000.0,15.1209,15.2051,15.1209,15.184,76000.0
2009-12-04 15:00:00,21.66,21.75,21.64,21.71,100500.0,15.184,15.2471,15.17,15.2191,100500.0
2009-12-04 15:30:00,21.71,21.8,21.71,21.79,239600.0,15.2191,15.2822,15.2191,15.2752,239600.0
2009-12-07 09:30:00,21.75,22.0,21.75,21.84,124800.0,15.2471,15.4224,15.2471,15.3102,124800.0
2009-12-07 10:00:00,21.83,21.92,21.76,21.88,126300.0,15.3032,15.3663,15.2541,15.3383,126300.0
2009-12-07 10:30:00,21.89,21.91,21.77,21.78,95500.0,15.3453,15.3593,15.2611,15.2682,95500.0
2009-12-07 11:00:00,21.78,21.81,21.77,21.8,61000.0,15.2682,15.2892,15.2611,15.2822,61000.0
2009-12-07 11:30:00,21.8,21.82,21.79,21.79,39100.0,15.2822,15.2962,15.2752,15.2752,39100.0
2009-12-07 12:00:00,21.79,21.86,21.79,21.82,62800.0,15.2752,15.3242,15.2752,15.2962,62800.0
2009-12-07 12:30:00,21.83,21.88,21.83,21.86,78100.0,15.3032,15.3383,15.3032,15.3242,78100.0
2009-12-07 13:00:00,21.86,21.88,21.78,21.88,207900.0,15.3242,15.3383,15.2682,15.3383,207900.0
2009-12-07 13:30:00,21.88,21.89,21.85,21.85,142300.0,15.3383,15.3453,15.3172,15.3172,142300.0
2009-12-07 14:00:00,21.85,21.89,21.8,21.82,99000.0,15.3172,15.3453,15.2822,15.2962,99000.0
2009-12-07 14:30:00,21.81,21.82,21.72,21.79,178400.0,15.2892,15.2962,15.2261,15.2752,178400.0
2009-12-07 15:00:00,21.8,21.81,21.76,21.78,136700.0,15.2822,15.2892,15.2541,15.2682,136700.0
2009-12-07 15:30:00,21.77,21.8,21.69,21.74,338100.0,15.2611,15.2822,15.2051,15.2401,338100.0
2009-12-08 09:30:00,21.79,21.79,21.45,21.5,248700.0,15.2752,15.2752,15.0368,15.0719,248700.0
2009-12-08 10:00:00,21.5,21.55,21.43,21.48,215300.0,15.0719,15.1069,15.0228,15.0579,215300.0
2009-12-08 10:30:00,21.48,21.5,21.34,21.39,154300.0,15.0579,15.0719,14.9597,14.9948,154300.0
2009-12-08 11:00:00,21.39,21.64,21.38,21.63,123700.0,14.9948,15.17,14.9878,15.163,123700.0
2009-12-08 11:30:00,21.63,21.7,21.62,21.65,88900.0,15.163,15.2121,15.156,15.177,88900.0
2009-12-08 12:00:00,21.66,21.67,21.61,21.62,70500.0,15.184,15.191,15.149,15.156,70500.0
2009-12-08 12:30:00,21.62,21.67,21.58,21.67,44700.0,15.156,15.191,15.128,15.191,44700.0
2009-12-08 13:00:00,21.66,21.67,21.56,21.59,47300.0,15.184,15.191,15.1139,15.135,47300.0
2009-12-08 13:30:00,21.59,21.62,21.58,21.6,33900.0,15.135,15.156,15.128,15.142,33900.0
2009-12-08 14:00:00,21.6,21.64,21.55,21.55,68900.0,15.142,15.17,15.1069,15.1069,68900.0
2009-12-08 14:30:00,21.55,21.58,21.49,21.53,107500.0,15.1069,15.128,15.0649,15.0929,107500.0
2009-12-08 15:00:00,21.53,21.63,21.5,21.6,66500.0,15.0929,15.163,15.0719,15.142,66500.0
2009-12-08 15:30:00,21.6,21.67,21.57,21.6,128200.0,15.142,15.191,15.1209,15.142,128200.0
2009-12-09 09:30:00,21.73,21.83,21.63,21.68,104700.0,15.2331,15.3032,15.163,15.1981,104700.0
2009-12-09 10:00:00,21.67,21.76,21.67,21.7,462800.0,15.191,15.2541,15.191,15.2121,462800.0
2009-12-09 10:30:00,21.69,21.72,21.64,21.64,101400.0,15.2051,15.2261,15.17,15.17,101400.0
2009-12-09 11:00:00,21.64,21.74,21.61,21.69,100100.0,15.17,15.2401,15.149,15.2051,100100.0
2009-12-09 11:30:00,21.69,21.71,21.66,21.69,79800.0,15.2051,15.2191,15.184,15.2051,79800.0
2009-12-09 12:00:00,21.69,21.7,21.65,21.65,89800.0,15.2051,15.2121,15.177,15.177,89800.0
2009-12-09 12:30:00,21.66,21.7,21.66,21.67,182000.0,15.184,15.2121,15.184,15.191,182000.0
2009-12-09 13:00:00,21.67,21.7,21.65,21.67,92500.0,15.191,15.2121,15.177,15.191,92500.0
2009-12-09 13:30:00,21.68,21.7,21.66,21.67,80600.0,15.1981,15.2121,15.184,15.191,80600.0
2009-12-09 14:00:00,21.67,21.68,21.61,21.62,59800.0,15.191,15.1981,15.149,15.156,59800.0
2009-12-09 14:30:00,21.61,21.65,21.6,21.62,62100.0,15.149,15.177,15.142,15.156,62100.0
2009-12-09 15:00:00,21.61,21.8,21.61,21.76,104600.0,15.149,15.2822,15.149,15.2541,104600.0
2009-12-09 15:30:00,21.76,21.78,21.73,21.75,159500.0,15.2541,15.2682,15.2331,15.2471,159500.0
2009-12-10 09:30:00,21.75,21.98,21.74,21.9,78000.0,15.2471,15.4084,15.2401,15.3523,78000.0
2009-12-10 10:00:00,21.91,22.14,21.88,22.11,304200.0,15.3593,15.5205,15.3383,15.4995,304200.0
2009-12-10 10:30:00,22.09,22.2,21.86,21.91,212000.0,15.4855,15.5626,15.3242,15.3593,212000.0
2009-12-10 11:00:00,21.92,21.93,21.84,21.84,53100.0,15.3663,15.3733,15.3102,15.3102,53100.0
2009-12-10 11:30:00,21.85,21.93,21.79,21.88,82100.0,15.3172,15.3733,15.2752,15.3383,82100.0
2009-12-10 12:00:00,21.88,21.9,21.76,21.76,77500.0,15.3383,15.3523,15.2541,15.2541,77500.0
2009-12-10 12:30:00,21.76,21.86,21.76,21.82,53300.0,15.2541,15.3242,15.2541,15.2962,53300.0
2009-12-10 13:00:00,21.82,21.83,21.71,21.75,81000.0,15.2962,15.3032,15.2191,15.2471,81000.0
2009-12-10 13:30:00,21.75,21.79,21.73,21.78,53300.0,15.2471,15.2752,15.2331,15.2682,53300.0
2009-12-10 14:00:00,21.79,21.86,21.77,21.85,63200.0,15.2752,15.3242,15.2611,15.3172,63200.0
2009-12-10 14:30:00,21.86,21.86,21.76,21.76,68500.0,15.3242,15.3242,15.2541,15.2541,68500.0
2009-12-10 15:00:00,21.76,21.81,21.68,21.68,134800.0,15.2541,15.2892,15.1981,15.1981,134800.0
2009-12-10 15:30:00,21.68,21.85,21.66,21.78,235900.0,15.1981,15.3172,15.184,15.2682,235900.0
2009-12-11 09:30:00,21.92,21.95,21.76,21.91,107200.0,15.3663,15.3873,15.2541,15.3593,107200.0
2009-12-11 10:00:00,21.9,22.03,21.84,22.03,146500.0,15.3523,15.4434,15.3102,15.4434,146500.0
2009-12-11 10:30:00,22.02,22.05,21.93,21.94,241600.0,15.4364,15.4574,15.3733,15.3803,241600.0
2009-12-11 11:00:00,21.94,21.99,21.91,21.99,51700.0,15.3803,15.4154,15.3593,15.4154,51700.0
2009-12-11 11:30:00,21.99,21.99,21.88,21.89,51500.0,15.4154,15.4154,15.3383,15.3453,51500.0
2009-12-11 12:00:00,21.89,21.97,21.89,21.96,42500.0,15.3453,15.4014,15.3453,15.3943,42500.0
2009-12-11 12:30:00,21.97,21.98,21.94,21.97,49100.0,15.4014,15.4084,15.3803,15.4014,49100.0
2009-12-11 13:00:00,21.98,21.98,21.94,21.96,49500.0,15.4084,15.4084,15.3803,15.3943,49500.0
2009-12-11 13:30:00,21.96,21.99,21.95,21.97,64400.0,15.3943,15.4154,15.3873,15.4014,64400.0
2009-12-11 14:00:00,21.96,22.0,21.96,21.99,67400.0,15.3943,15.4224,15.3943,15.4154,67400.0
2009-12-11 14:30:00,21.99,22.05,21.97,22.04,115700.0,15.4154,15.4574,15.4014,15.4504,115700.0
2009-12-11 15:00:00,22.04,22.07,22.04,22.05,51100.0,15.4504,15.4715,15.4504,15.4574,51100.0
2009-12-11 15:30:00,22.04,22.06,22.02,22.04,147000.0,15.4504,15.4644,15.4364,15.4504,147000.0
2009-12-14 09:30:00,22.15,22.17,22.0,22.16,67600.0,15.5275,15.5416,15.4224,15.5345,67600.0
2009-12-14 10:00:00,22.17,22.2,22.08,22.13,149900.0,15.5416,15.5626,15.4785,15.5135,149900.0
2009-12-14 10:30:00,22.13,22.16,21.99,22.03,80300.0,15.5135,15.5345,15.4154,15.4434,80300.0
2009-12-14 11:00:00,22.03,22.08,21.99,22.02,52900.0,15.4434,15.4785,15.4154,15.4364,52900.0
2009-12-14 11:30:00,22.02,22.03,21.99,22.0,94000.0,15.4364,15.4434,15.4154,15.4224,94000.0
2009-12-14 12:00:00,22.0,22.02,21.97,21.98,50000.0,15.4224,15.4364,15.4014,15.4084,50000.0
2009-12-14 12:30:00,21.97,22.01,21.97,21.99,44000.0,15.4014,15.4294,15.4014,15.4154,44000.0
2009-12-14 13:00:00,21.98,22.0,21.92,21.93,39100.0,15.4084,15.4224,15.3663,15.3733,39100.0
2009-12-14 13:30:00,21.92,21.97,21.83,21.96,38800.0,15.3663,15.4014,15.3032,15.3943,38800.0
2009-12-14 14:00:00,21.97,21.99,21.92,21.93,42700.0,15.4014,15.4154,15.3663,15.3733,42700.0
2009-12-14 14:30:00,21.93,21.99,21.92,21.97,59300.0,15.3733,15.4154,15.3663,15.4014,59300.0
2009-12-14 15:00:00,21.96,21.97,21.93,21.93,72200.0,15.3943,15.4014,15.3733,15.3733,72200.0
2009-12-14 15:30:00,21.94,22.11,21.93,22.06,267200.0,15.3803,15.4995,15.3733,15.4644,267200.0
2009-12-15 09:30:00,21.94,22.13,21.89,22.02,66100.0,15.3803,15.5135,15.3453,15.4364,66100.0
2009-12-15 10:00:00,22.01,22.02,21.96,22.0,126600.0,15.4294,15.4364,15.3943,15.4224,126600.0
2009-12-15 10:30:00,22.0,22.06,22.0,22.0,65800.0,15.4224,15.4644,15.4224,15.4224,65800.0
2009-12-15 11:00:00,22.0,22.06,21.99,22.04,38400.0,15.4224,15.4644,15.4154,15.4504,38400.0
2009-12-15 11:30:00,22.03,22.1,22.03,22.09,86100.0,15.4434,15.4925,15.4434,15.4855,86100.0
2009-12-15 12:00:00,22.08,22.1,22.06,22.07,64000.0,15.4785,15.4925,15.4644,15.4715,64000.0
2009-12-15 12:30:00,22.07,22.18,22.06,22.18,115000.0,15.4715,15.5486,15.4644,15.5486,115000.0
2009-12-15 13:00:00,22.17,22.18,22.12,22.13,60700.0,15.5416,15.5486,15.5065,15.5135,60700.0
2009-12-15 13:30:00,22.12,22.19,22.1,22.18,98400.0,15.5065,15.5556,15.4925,15.5486,98400.0
2009-12-15 14:00:00,22.17,22.18,22.04,22.05,132300.0,15.5416,15.5486,15.4504,15.4574,132300.0
2009-12-15 14:30:00,22.05,22.07,22.02,22.06,122600.0,15.4574,15.4715,15.4364,15.4644,122600.0
2009-12-15 15:00:00,22.06,22.12,22.04,22.08,313200.0,15.4644,15.5065,15.4504,15.4785,313200.0
2009-12-15 15:30:00,22.08,22.12,22.05,22.09,211300.0,15.4785,15.5065,15.4574,15.4855,211300.0
2009-12-16 09:30:00,22.06,22.25,22.04,22.24,126000.0,15.4644,15.5976,15.4504,15.5906,126000.0
2009-12-16 10:00:00,22.23,22.5,22.23,22.25,383900.0,15.5836,15.7729,15.5836,15.5976,383900.0
2009-12-16 10:30:00,22.25,22.3,22.23,22.3,102700.0,15.5976,15.6327,15.5836,15.6327,102700.0
2009-12-16 11:00:00,22.31,22.39,22.27,22.39,119200.0,15.6397,15.6958,15.6117,15.6958,119200.0
2009-12-16 11:30:00,22.39,22.45,22.38,22.4,201200.0,15.6958,15.7378,15.6888,15.7028,201200.0
2009-12-16 12:00:00,22.39,22.41,22.38,22.38,60300.0,15.6958,15.7098,15.6888,15.6888,60300.0
2009-12-16 12:30:00,22.38,22.44,22.38,22.43,37100.0,15.6888,15.7308,15.6888,15.7238,37100.0
2009-12-16 13:00:00,22.43,22.47,22.42,22.46,90600.0,15.7238,15.7519,15.7168,15.7448,90600.0
2009-12-16 13:30:00,22.45,22.49,22.43,22.48,137400.0,15.7378,15.7659,15.7238,15.7589,137400.0
2009-12-16 14:00:00,22.49,22.5,22.34,22.35,274300.0,15.7659,15.7729,15.6607,15.6677,274300.0
2009-12-16 14:30:00,22.35,22.37,22.34,22.36,137200.0,15.6677,15.6818,15.6607,15.6747,137200.0
2009-12-16 15:00:00,22.35,22.36,22.29,22.35,89400.0,15.6677,15.6747,15.6257,15.6677,89400.0
2009-12-16 15:30:00,22.34,22.36,22.33,22.33,170800.0,15.6607,15.6747,15.6537,15.6537,170800.0
2009-12-17 09:30:00,22.34,22.4,22.21,22.25,199300.0,15.6607,15.7028,15.5696,15.5976,199300.0
2009-12-17 10:00:00,22.25,22.4,22.24,22.4,159100.0,15.5976,15.7028,15.5906,15.7028,159100.0
2009-12-17 10:30:00,22.4,22.48,22.35,22.42,151600.0,15.7028,15.7589,15.6677,15.7168,151600.0
2009-12-17 11:00:00,22.42,22.58,22.41,22.5,381600.0,15.7168,15.829,15.7098,15.7729,381600.0
2009-12-17 11:30:00,22.51,22.56,22.5,22.55,124900.0,15.7799,15.815,15.7729,15.8079,124900.0
2009-12-17 12:00:00,22.55,22.56,22.48,22.5,126900.0,15.8079,15.815,15.7589,15.7729,126900.0
2009-12-17 12:30:00,22.5,22.59,22.47,22.5,142200.0,15.7729,15.836,15.7519,15.7729,142200.0
2009-12-17 13:00:00,22.5,22.62,22.5,22.61,158100.0,15.7729,15.857,15.7729,15.85,158100.0
2009-12-17 13:30:00,22.61,22.61,22.52,22.55,106800.0,15.85,15.85,15.7869,15.8079,106800.0
2009-12-17 14:00:00,22.55,22.66,22.54,22.65,142800.0,15.8079,15.8851,15.8009,15.878,142800.0
2009-12-17 14:30:00,22.65,22.69,22.53,22.55,122200.0,15.878,15.9061,15.7939,15.8079,122200.0
2009-12-17 15:00:00,22.56,22.56,22.46,22.46,83800.0,15.815,15.815,15.7448,15.7448,83800.0
2009-12-17 15:30:00,22.46,22.6,22.46,22.57,287800.0,15.7448,15.843,15.7448,15.822,287800.0
2009-12-18 09:30:00,22.6,22.73,22.59,22.64,98100.0,15.843,15.9341,15.836,15.871,98100.0
2009-12-18 10:00:00,22.64,22.77,22.62,22.7,153800.0,15.871,15.9622,15.857,15.9131,153800.0
2009-12-18 10:30:00,22.71,22.75,22.6,22.63,159600.0,15.9201,15.9481,15.843,15.864,159600.0
2009-12-18 11:00:00,22.64,22.65,22.52,22.6,141800.0,15.871,15.878,15.7869,15.843,141800.0
2009-12-18 11:30:00,22.61,22.66,22.58,22.61,174900.0,15.85,15.8851,15.829,15.85,174900.0
2009-12-18 12:00:00,22.6,22.65,22.51,22.58,86400.0,15.843,15.878,15.7799,15.829,86400.0
2009-12-18 12:30:00,22.59,22.6,22.5,22.51,152700.0,15.836,15.843,15.7729,15.7799,152700.0
2009-12-18 13:00:00,22.5,22.58,22.48,22.51,195700.0,15.7729,15.829,15.7589,15.7799,195700.0
2009-12-18 13:30:00,22.52,22.59,22.51,22.53,111400.0,15.7869,15.836,15.7799,15.7939,111400.0
2009-12-18 14:00:00,22.53,22.57,22.4,22.42,144600.0,15.7939,15.822,15.7028,15.7168,144600.0
2009-12-18 14:30:00,22.4,22.51,22.39,22.46,70200.0,15.7028,15.7799,15.6958,15.7448,70200.0
2009-12-18 15:00:00,22.46,22.53,22.45,22.5,95600.0,15.7448,15.7939,15.7378,15.7729,95600.0
2009-12-18 15:30:00,22.5,22.5,22.34,22.41,462400.0,15.7729,15.7729,15.6607,15.7098,462400.0
2009-12-21 09:30:00,22.66,22.79,22.42,22.78,202100.0,15.8851,15.9762,15.7168,15.9692,202100.0
2009-12-21 10:00:00,22.79,22.95,22.77,22.86,206200.0,15.9762,16.0883,15.9622,16.0253,206200.0
2009-12-21 10:30:00,22.87,22.9,22.67,22.68,211000.0,16.0323,16.0533,15.8921,15.8991,211000.0
2009-12-21 11:00:00,22.67,22.75,22.65,22.72,77200.0,15.8921,15.9481,15.878,15.9271,77200.0
2009-12-21 11:30:00,22.73,22.78,22.72,22.77,64200.0,15.9341,15.9692,15.9271,15.9622,64200.0
2009-12-21 12:00:00,22.76,22.77,22.72,22.72,49900.0,15.9552,15.9622,15.9271,15.9271,49900.0
2009-12-21 12:30:00,22.72,22.81,22.71,22.79,81800.0,15.9271,15.9902,15.9201,15.9762,81800.0
2009-12-21 13:00:00,22.79,22.85,22.76,22.85,90700.0,15.9762,16.0182,15.9552,16.0182,90700.0
2009-12-21 13:30:00,22.84,22.91,22.82,22.91,84100.0,16.0112,16.0603,15.9972,16.0603,84100.0
2009-12-21 14:00:00,22.91,23.03,22.86,22.87,219100.0,16.0603,16.1444,16.0253,16.0323,219100.0
2009-12-21 14:30:00,22.88,22.88,22.72,22.75,158500.0,16.0393,16.0393,15.9271,15.9481,158500.0
2009-12-21 15:00:00,22.74,22.77,22.63,22.63,149200.0,15.9411,15.9622,15.864,15.864,149200.0
2009-12-21 15:30:00,22.63,22.74,22.58,22.68,208800.0,15.864,15.9411,15.829,15.8991,208800.0
2009-12-22 09:30:00,22.76,22.81,22.6,22.61,217500.0,15.9552,15.9902,15.843,15.85,217500.0
2009-12-22 10:00:00,22.6,22.7,22.53,22.53,120000.0,15.843,15.9131,15.7939,15.7939,120000.0
2009-12-22 10:30:00,22.53,22.54,22.43,22.45,97900.0,15.7939,15.8009,15.7238,15.7378,97900.0
2009-12-22 11:00:00,22.45,22.47,22.36,22.37,85000.0,15.7378,15.7519,15.6747,15.6818,85000.0
2009-12-22 11:30:00,22.36,22.37,22.3,22.32,54100.0,15.6747,15.6818,15.6327,15.6467,54100.0
2009-12-22 12:00:00,22.31,22.32,22.22,22.22,107400.0,15.6397,15.6467,15.5766,15.5766,107400.0
2009-12-22 12:30:00,22.22,22.23,22.13,22.22,141600.0,15.5766,15.5836,15.5135,15.5766,141600.0
2009-12-22 13:00:00,22.22,22.23,22.16,22.16,93100.0,15.5766,15.5836,15.5345,15.5345,93100.0
2009-12-22 13:30:00,22.16,22.22,22.15,22.22,94600.0,15.5345,15.5766,15.5275,15.5766,94600.0
2009-12-22 14:00:00,22.22,22.25,22.19,22.25,99900.0,15.5766,15.5976,15.5556,15.5976,99900.0
2009-12-22 14:30:00,22.24,22.37,22.24,22.37,146400.0,15.5906,15.6818,15.5906,15.6818,146400.0
2009-12-22 15:00:00,22.36,22.37,22.21,22.22,150600.0,15.6747,15.6818,15.5696,15.5766,150600.0
2009-12-22 15:30:00,22.21,22.25,22.14,22.22,274700.0,15.5696,15.5976,15.5205,15.5766,274700.0
2009-12-23 09:30:00,22.19,22.35,22.01,22.21,83900.0,15.5556,15.6677,15.4294,15.5696,83900.0
2009-12-23 10:00:00,22.2,22.2,22.04,22.08,48500.0,15.5626,15.5626,15.4504,15.4785,48500.0
2009-12-23 10:30:00,22.08,22.11,22.06,22.08,62200.0,15.4785,15.4995,15.4644,15.4785,62200.0
2009-12-23 11:00:00,22.08,22.14,22.07,22.12,44100.0,15.4785,15.5205,15.4715,15.5065,44100.0
2009-12-23 11:30:00,22.12,22.15,22.09,22.15,37300.0,15.5065,15.5275,15.4855,15.5275,37300.0
2009-12-23 12:00:00,22.15,22.18,22.14,22.18,28100.0,15.5275,15.5486,15.5205,15.5486,28100.0
2009-12-23 12:30:00,22.17,22.19,22.16,22.18,57700.0,15.5416,15.5556,15.5345,15.5486,57700.0
2009-12-23 13:00:00,22.18,22.18,22.15,22.16,55700.0,15.5486,15.5486,15.5275,15.5345,55700.0
2009-12-23 13:30:00,22.15,22.22,22.15,22.22,86900.0,15.5275,15.5766,15.5275,15.5766,86900.0
2009-12-23 14:00:00,22.22,22.28,22.2,22.26,41300.0,15.5766,15.6187,15.5626,15.6046,41300.0
2009-12-23 14:30:00,22.26,22.31,22.26,22.29,40500.0,15.6046,15.6397,15.6046,15.6257,40500.0
2009-12-23 15:00:00,22.29,22.29,22.21,22.23,40700.0,15.6257,15.6257,15.5696,15.5836,40700.0
2009-12-23 15:30:00,22.23,22.31,22.22,22.26,77400.0,15.5836,15.6397,15.5766,15.6046,77400.0
2009-12-24 09:30:00,22.38,22.46,22.31,22.45,27300.0,15.6888,15.7448,15.6397,15.7378,27300.0
2009-12-24 10:00:00,22.45,22.5,22.38,22.4,30200.0,15.7378,15.7729,15.6888,15.7028,30200.0
2009-12-24 10:30:00,22.41,22.41,22.28,22.29,34500.0,15.7098,15.7098,15.6187,15.6257,34500.0
2009-12-24 11:00:00,22.3,22.32,22.25,22.32,40900.0,15.6327,15.6467,15.5976,15.6467,40900.0
2009-12-24 11:30:00,22.31,22.32,22.25,22.26,15700.0,15.6397,15.6467,15.5976,15.6046,15700.0
2009-12-24 12:00:00,22.26,22.35,22.26,22.35,22900.0,15.6046,15.6677,15.6046,15.6677,22900.0
2009-12-24 12:30:00,22.35,22.4,22.34,22.38,26600.0,15.6677,15.7028,15.6607,15.6888,26600.0
2009-12-28 09:30:00,22.47,22.47,22.31,22.35,32700.0,15.7519,15.7519,15.6397,15.6677,32700.0
2009-12-28 10:00:00,22.34,22.35,22.22,22.26,30400.0,15.6607,15.6677,15.5766,15.6046,30400.0
2009-12-28 10:30:00,22.26,22.26,22.22,22.22,20200.0,15.6046,15.6046,15.5766,15.5766,20200.0
2009-12-28 11:00:00,22.23,22.25,22.22,22.25,18400.0,15.5836,15.5976,15.5766,15.5976,18400.0
2009-12-28 11:30:00,22.24,22.28,22.24,22.28,17000.0,15.5906,15.6187,15.5906,15.6187,17000.0
2009-12-28 12:00:00,22.28,22.32,22.27,22.32,14600.0,15.6187,15.6467,15.6117,15.6467,14600.0
2009-12-28 12:30:00,22.31,22.41,22.31,22.41,42300.0,15.6397,15.7098,15.6397,15.7098,42300.0
2009-12-28 13:00:00,22.41,22.41,22.37,22.38,42000.0,15.7098,15.7098,15.6818,15.6888,42000.0
2009-12-28 13:30:00,22.38,22.39,22.37,22.39,16200.0,15.6888,15.6958,15.6818,15.6958,16200.0
2009-12-28 14:00:00,22.38,22.43,22.37,22.39,52200.0,15.6888,15.7238,15.6818,15.6958,52200.0
2009-12-28 14:30:00,22.39,22.39,22.34,22.36,48100.0,15.6958,15.6958,15.6607,15.6747,48100.0
2009-12-28 15:00:00,22.35,22.36,22.33,22.36,31800.0,15.6677,15.6747,15.6537,15.6747,31800.0
2009-12-28 15:30:00,22.36,22.36,22.28,22.36,68800.0,15.6747,15.6747,15.6187,15.6747,68800.0
2009-12-29 09:30:00,22.49,22.59,22.46,22.51,48600.0,15.7659,15.836,15.7448,15.7799,48600.0
2009-12-29 10:00:00,22.51,22.51,22.47,22.49,45500.0,15.7799,15.7799,15.7519,15.7659,45500.0
2009-12-29 10:30:00,22.5,22.5,22.45,22.47,22800.0,15.7729,15.7729,15.7378,15.7519,22800.0
2009-12-29 11:00:00,22.46,22.48,22.44,22.47,26300.0,15.7448,15.7589,15.7308,15.7519,26300.0
2009-12-29 11:30:00,22.47,22.5,22.47,22.49,43200.0,15.7519,15.7729,15.7519,15.7659,43200.0
2009-12-29 12:00:00,22.49,22.5,22.45,22.46,45200.0,15.7659,15.7729,15.7378,15.7448,45200.0
2009-12-29 12:30:00,22.46,22.5,22.45,22.49,25300.0,15.7448,15.7729,15.7378,15.7659,25300.0
2009-12-29 13:00:00,22.5,22.51,22.48,22.5,42600.0,15.7729,15.7799,15.7589,15.7729,42600.0
2009-12-29 13:30:00,22.51,22.51,22.5,22.5,23700.0,15.7799,15.7799,15.7729,15.7729,23700.0
2009-12-29 14:00:00,22.51,22.51,22.45,22.45,49500.0,15.7799,15.7799,15.7378,15.7378,49500.0
2009-12-29 14:30:00,22.45,22.46,22.44,22.44,30300.0,15.7378,15.7448,15.7308,15.7308,30300.0
2009-12-29 15:00:00,22.44,22.5,22.44,22.5,44300.0,15.7308,15.7729,15.7308,15.7729,44300.0
2009-12-29 15:30:00,22.5,22.55,22.46,22.48,142100.0,15.7729,15.8079,15.7448,15.7589,142100.0
2009-12-30 09:30:00,22.54,22.68,22.49,22.64,66100.0,15.8009,15.8991,15.7659,15.871,66100.0
2009-12-30 10:00:00,22.65,22.65,22.52,22.53,46500.0,15.878,15.878,15.7869,15.7939,46500.0
2009-12-30 10:30:00,22.53,22.54,22.46,22.5,32500.0,15.7939,15.8009,15.7448,15.7729,32500.0
2009-12-30 11:00:00,22.5,22.5,22.44,22.46,51900.0,15.7729,15.7729,15.7308,15.7448,51900.0
2009-12-30 11:30:00,22.45,22.5,22.45,22.49,27400.0,15.7378,15.7729,15.7378,15.7659,27400.0
2009-12-30 12:00:00,22.48,22.49,22.48,22.49,21600.0,15.7589,15.7659,15.7589,15.7659,21600.0
2009-12-30 12:30:00,22.48,22.51,22.48,22.49,57800.0,15.7589,15.7799,15.7589,15.7659,57800.0
2009-12-30 13:00:00,22.5,22.5,22.44,22.46,35100.0,15.7729,15.7729,15.7308,15.7448,35100.0
2009-12-30 13:30:00,22.46,22.5,22.45,22.49,23200.0,15.7448,15.7729,15.7378,15.7659,23200.0
2009-12-30 14:00:00,22.5,22.5,22.49,22.5,20700.0,15.7729,15.7729,15.7659,15.7729,20700.0
2009-12-30 14:30:00,22.5,22.5,22.49,22.5,32400.0,15.7729,15.7729,15.7659,15.7729,32400.0
2009-12-30 15:00:00,22.5,22.51,22.45,22.5,59600.0,15.7729,15.7799,15.7378,15.7729,59600.0
2009-12-30 15:30:00,22.5,22.56,22.49,22.53,155500.0,15.7729,15.815,15.7659,15.7939,155500.0
2009-12-31 09:30:00,22.71,22.77,22.58,22.7,51000.0,15.9201,15.9622,15.829,15.9131,51000.0
2009-12-31 10:00:00,22.69,22.71,22.55,22.56,47400.0,15.9061,15.9201,15.8079,15.815,47400.0
2009-12-31 10:30:00,22.55,22.56,22.48,22.54,40800.0,15.8079,15.815,15.7589,15.8009,40800.0
2009-12-31 11:00:00,22.54,22.55,22.46,22.48,40300.0,15.8009,15.8079,15.7448,15.7589,40300.0
2009-12-31 11:30:00,22.48,22.57,22.47,22.56,63500.0,15.7589,15.822,15.7519,15.815,63500.0
2009-12-31 12:00:00,22.56,22.56,22.5,22.51,47800.0,15.815,15.815,15.7729,15.7799,47800.0
2009-12-31 12:30:00,22.51,22.57,22.5,22.55,61100.0,15.7799,15.822,15.7729,15.8079,61100.0
2009-12-31 13:00:00,22.55,22.57,22.54,22.54,44200.0,15.8079,15.822,15.8009,15.8009,44200.0
2009-12-31 13:30:00,22.54,22.58,22.54,22.56,41500.0,15.8009,15.829,15.8009,15.815,41500.0
2009-12-31 14:00:00,22.56,22.57,22.55,22.55,36000.0,15.815,15.822,15.8079,15.8079,36000.0
2009-12-31 14:30:00,22.56,22.56,22.51,22.52,45200.0,15.815,15.815,15.7799,15.7869,45200.0
2009-12-31 15:00:00,22.52,22.54,22.51,22.51,62600.0,15.7869,15.8009,15.7799,15.7799,62600.0
2009-12-31 15:30:00,22.52,22.52,22.37,22.38,150700.0,15.7869,15.7869,15.6818,15.6888,150700.0
2010-01-04 09:30:00,22.41,22.74,22.41,22.69,125600.0,15.7098,15.9411,15.7098,15.9061,125600.0
2010-01-04 10:00:00,22.69,22.72,22.52,22.61,115900.0,15.9061,15.9271,15.7869,15.85,115900.0
2010-01-04 10:30:00,22.6,22.69,22.55,22.68,116600.0,15.843,15.9061,15.8079,15.8991,116600.0
2010-01-04 11:00:00,22.68,22.85,22.58,22.79,227100.0,15.8991,16.0182,15.829,15.9762,227100.0
2010-01-04 11:30:00,22.78,22.81,22.73,22.73,156300.0,15.9692,15.9902,15.9341,15.9341,156300.0
2010-01-04 12:00:00,22.73,22.8,22.72,22.74,103900.0,15.9341,15.9832,15.9271,15.9411,103900.0
2010-01-04 12:30:00,22.74,22.86,22.74,22.81,92200.0,15.9411,16.0253,15.9411,15.9902,92200.0
2010-01-04 13:00:00,22.8,22.83,22.77,22.79,180300.0,15.9832,16.0042,15.9622,15.9762,180300.0
2010-01-04 13:30:00,22.79,22.8,22.67,22.68,253800.0,15.9762,15.9832,15.8921,15.8991,253800.0
2010-01-04 14:00:00,22.68,22.69,22.65,22.66,54000.0,15.8991,15.9061,15.878,15.8851,54000.0
2010-01-04 14:30:00,22.65,22.66,22.54,22.54,114900.0,15.878,15.8851,15.8009,15.8009,114900.0
2010-01-04 15:00:00,22.54,22.59,22.52,22.54,185200.0,15.8009,15.836,15.7869,15.8009,185200.0
2010-01-04 15:30:00,22.54,22.74,22.53,22.69,351400.0,15.8009,15.9411,15.7939,15.9061,351400.0
2010-01-05 09:30:00,22.67,22.79,22.58,22.68,57900.0,15.8921,15.9762,15.829,15.8991,57900.0
2010-01-05 10:00:00,22.68,22.75,22.68,22.7,101400.0,15.8991,15.9481,15.8991,15.9131,101400.0
2010-01-05 10:30:00,22.7,22.71,22.67,22.7,131700.0,15.9131,15.9201,15.8921,15.9131,131700.0
2010-01-05 11:00:00,22.7,22.75,22.69,22.75,96300.0,15.9131,15.9481,15.9061,15.9481,96300.0
2010-01-05 11:30:00,22.75,22.81,22.74,22.74,228800.0,15.9481,15.9902,15.9411,15.9411,228800.0
2010-01-05 12:00:00,22.75,22.78,22.61,22.7,160300.0,15.9481,15.9692,15.85,15.9131,160300.0
2010-01-05 12:30:00,22.71,22.76,22.71,22.76,141200.0,15.9201,15.9552,15.9201,15.9552,141200.0
2010-01-05 13:00:00,22.76,22.81,22.75,22.8,145000.0,15.9552,15.9902,15.9481,15.9832,145000.0
2010-01-05 13:30:00,22.81,22.9,22.8,22.84,133200.0,15.9902,16.0533,15.9832,16.0112,133200.0
2010-01-05 14:00:00,22.84,22.9,22.84,22.89,125900.0,16.0112,16.0533,16.0112,16.0463,125900.0
2010-01-05 14:30:00,22.88,22.91,22.86,22.88,151100.0,16.0393,16.0603,16.0253,16.0393,151100.0
2010-01-05 15:00:00,22.88,22.89,22.79,22.79,167100.0,16.0393,16.0463,15.9762,15.9762,167100.0
2010-01-05 15:30:00,22.8,22.88,22.79,22.88,169000.0,15.9832,16.0393,15.9762,16.0393,169000.0
2010-01-06 09:30:00,22.89,23.0,22.83,22.93,54400.0,16.0463,16.1234,16.0042,16.0743,54400.0
2010-01-06 10:00:00,22.92,23.0,22.88,22.89,88400.0,16.0673,16.1234,16.0393,16.0463,88400.0
2010-01-06 10:30:00,22.89,22.9,22.83,22.89,58100.0,16.0463,16.0533,16.0042,16.0463,58100.0
2010-01-06 11:00:00,22.89,22.93,22.89,22.9,85200.0,16.0463,16.0743,16.0463,16.0533,85200.0
2010-01-06 11:30:00,22.91,22.91,22.89,22.9,42500.0,16.0603,16.0603,16.0463,16.0533,42500.0
2010-01-06 12:00:00,22.9,22.93,22.9,22.91,61400.0,16.0533,16.0743,16.0533,16.0603,61400.0
2010-01-06 12:30:00,22.92,22.98,22.92,22.98,46400.0,16.0673,16.1094,16.0673,16.1094,46400.0
2010-01-06 13:00:00,22.98,23.12,22.98,23.11,77200.0,16.1094,16.2075,16.1094,16.2005,77200.0
2010-01-06 13:30:00,23.12,23.12,23.06,23.12,52300.0,16.2075,16.2075,16.1655,16.2075,52300.0
2010-01-06 14:00:00,23.11,23.15,22.98,23.0,489400.0,16.2005,16.2286,16.1094,16.1234,489400.0
2010-01-06 14:30:00,23.01,23.11,23.0,23.11,94800.0,16.1304,16.2005,16.1234,16.2005,94800.0
2010-01-06 15:00:00,23.1,23.11,22.96,23.0,310500.0,16.1935,16.2005,16.0954,16.1234,310500.0
2010-01-06 15:30:00,23.0,23.01,22.97,22.99,535100.0,16.1234,16.1304,16.1024,16.1164,535100.0
2010-01-07 09:30:00,23.07,23.15,22.91,22.91,184000.0,16.1725,16.2286,16.0603,16.0603,184000.0
2010-01-07 10:00:00,22.91,23.01,22.9,23.0,68400.0,16.0603,16.1304,16.0533,16.1234,68400.0
2010-01-07 10:30:00,23.01,23.05,23.0,23.0,79500.0,16.1304,16.1584,16.1234,16.1234,79500.0
2010-01-07 11:00:00,23.0,23.04,22.96,23.01,358300.0,16.1234,16.1514,16.0954,16.1304,358300.0
2010-01-07 11:30:00,23.02,23.07,23.02,23.03,51900.0,16.1374,16.1725,16.1374,16.1444,51900.0
2010-01-07 12:00:00,23.03,23.04,22.99,22.99,64100.0,16.1444,16.1514,16.1164,16.1164,64100.0
2010-01-07 12:30:00,22.99,23.01,22.94,22.99,66500.0,16.1164,16.1304,16.0813,16.1164,66500.0
2010-01-07 13:00:00,22.99,23.03,22.98,22.99,87300.0,16.1164,16.1444,16.1094,16.1164,87300.0
2010-01-07 13:30:00,22.98,23.02,22.98,22.98,49700.0,16.1094,16.1374,16.1094,16.1094,49700.0
2010-01-07 14:00:00,22.98,23.01,22.98,23.01,36100.0,16.1094,16.1304,16.1094,16.1304,36100.0
2010-01-07 14:30:00,23.01,23.03,22.97,22.97,52400.0,16.1304,16.1444,16.1024,16.1024,52400.0
2010-01-07 15:00:00,22.98,23.0,22.94,22.98,86000.0,16.1094,16.1234,16.0813,16.1094,86000.0
2010-01-07 15:30:00,22.99,23.04,22.98,23.03,93800.0,16.1164,16.1514,16.1094,16.1444,93800.0
2010-01-08 09:30:00,23.1,23.18,22.87,23.0,104100.0,16.1935,16.2496,16.0323,16.1234,104100.0
2010-01-08 10:00:00,23.0,23.0,22.9,22.94,63400.0,16.1234,16.1234,16.0533,16.0813,63400.0
2010-01-08 10:30:00,22.93,22.94,22.82,22.88,74500.0,16.0743,16.0813,15.9972,16.0393,74500.0
2010-01-08 11:00:00,22.88,22.91,22.84,22.91,77400.0,16.0393,16.0603,16.0112,16.0603,77400.0
2010-01-08 11:30:00,22.91,23.07,22.9,23.05,102700.0,16.0603,16.1725,16.0533,16.1584,102700.0
2010-01-08 12:00:00,23.04,23.05,22.95,22.97,53000.0,16.1514,16.1584,16.0883,16.1024,53000.0
2010-01-08 12:30:00,22.97,22.97,22.88,22.88,51500.0,16.1024,16.1024,16.0393,16.0393,51500.0
2010-01-08 13:00:00,22.88,23.02,22.87,23.02,77300.0,16.0393,16.1374,16.0323,16.1374,77300.0
2010-01-08 13:30:00,23.01,23.04,22.9,22.94,132900.0,16.1304,16.1514,16.0533,16.0813,132900.0
2010-01-08 14:00:00,22.93,22.96,22.88,22.91,76200.0,16.0743,16.0954,16.0393,16.0603,76200.0
2010-01-08 14:30:00,22.91,22.97,22.91,22.95,149500.0,16.0603,16.1024,16.0603,16.0883,149500.0
2010-01-08 15:00:00,22.96,23.0,22.95,22.95,136900.0,16.0954,16.1234,16.0883,16.0883,136900.0
2010-01-08 15:30:00,22.95,23.03,22.95,23.01,187000.0,16.0883,16.1444,16.0883,16.1304,187000.0
2010-01-11 09:30:00,23.0,23.11,22.94,23.11,79300.0,16.1234,16.2005,16.0813,16.2005,79300.0
2010-01-11 10:00:00,23.11,23.17,23.05,23.09,109500.0,16.2005,16.2426,16.1584,16.1865,109500.0
2010-01-11 10:30:00,23.09,23.23,23.08,23.22,98300.0,16.1865,16.2846,16.1795,16.2776,98300.0
2010-01-11 11:00:00,23.21,23.35,23.2,23.34,89600.0,16.2706,16.3688,16.2636,16.3617,89600.0
2010-01-11 11:30:00,23.35,23.49,23.34,23.44,183100.0,16.3688,16.4669,16.3617,16.4318,183100.0
2010-01-11 12:00:00,23.44,23.58,23.44,23.56,164600.0,16.4318,16.53,16.4318,16.516,164600.0
2010-01-11 12:30:00,23.55,23.63,23.54,23.63,116400.0,16.509,16.565,16.5019,16.565,116400.0
2010-01-11 13:00:00,23.62,23.74,23.6,23.73,128400.0,16.558,16.6422,16.544,16.6351,128400.0
2010-01-11 13:30:00,23.73,23.77,23.59,23.6,274500.0,16.6351,16.6632,16.537,16.544,274500.0
2010-01-11 14:00:00,23.59,23.59,23.36,23.38,209600.0,16.537,16.537,16.3758,16.3898,209600.0
2010-01-11 14:30:00,23.38,23.46,23.33,23.36,201900.0,16.3898,16.4459,16.3547,16.3758,201900.0
2010-01-11 15:00:00,23.36,23.36,23.25,23.32,182900.0,16.3758,16.3758,16.2987,16.3477,182900.0
2010-01-11 15:30:00,23.32,23.33,23.22,23.24,395400.0,16.3477,16.3547,16.2776,16.2916,395400.0
2010-01-12 09:30:00,23.25,23.25,23.0,23.03,68000.0,16.2987,16.2987,16.1234,16.1444,68000.0
2010-01-12 10:00:00,23.04,23.2,23.03,23.13,188000.0,16.1514,16.2636,16.1444,16.2145,188000.0
2010-01-12 10:30:00,23.12,23.13,23.08,23.12,39700.0,16.2075,16.2145,16.1795,16.2075,39700.0
2010-01-12 11:00:00,23.13,23.13,23.08,23.13,59300.0,16.2145,16.2145,16.1795,16.2145,59300.0
2010-01-12 11:30:00,23.13,23.17,23.13,23.16,71500.0,16.2145,16.2426,16.2145,16.2356,71500.0
2010-01-12 12:00:00,23.16,23.16,23.11,23.11,65000.0,16.2356,16.2356,16.2005,16.2005,65000.0
2010-01-12 12:30:00,23.12,23.15,23.11,23.15,45000.0,16.2075,16.2286,16.2005,16.2286,45000.0
2010-01-12 13:00:00,23.14,23.14,23.1,23.11,26100.0,16.2215,16.2215,16.1935,16.2005,26100.0
2010-01-12 13:30:00,23.1,23.13,23.1,23.12,26000.0,16.1935,16.2145,16.1935,16.2075,26000.0
2010-01-12 14:00:00,23.13,23.15,23.12,23.14,46300.0,16.2145,16.2286,16.2075,16.2215,46300.0
2010-01-12 14:30:00,23.14,23.16,23.13,23.14,70000.0,16.2215,16.2356,16.2145,16.2215,70000.0
2010-01-12 15:00:00,23.14,23.16,23.03,23.05,198700.0,16.2215,16.2356,16.1444,16.1584,198700.0
2010-01-12 15:30:00,23.05,23.13,23.04,23.1,166700.0,16.1584,16.2145,16.1514,16.1935,166700.0
2010-01-13 09:30:00,23.08,23.27,23.07,23.13,43600.0,16.1795,16.3127,16.1725,16.2145,43600.0
2010-01-13 10:00:00,23.14,23.15,23.11,23.11,39400.0,16.2215,16.2286,16.2005,16.2005,39400.0
2010-01-13 10:30:00,23.11,23.12,23.0,23.11,66500.0,16.2005,16.2075,16.1234,16.2005,66500.0
2010-01-13 11:00:00,23.11,23.17,23.09,23.14,49600.0,16.2005,16.2426,16.1865,16.2215,49600.0
2010-01-13 11:30:00,23.14,23.28,23.13,23.28,70300.0,16.2215,16.3197,16.2145,16.3197,70300.0
2010-01-13 12:00:00,23.28,23.32,23.24,23.26,68700.0,16.3197,16.3477,16.2916,16.3057,68700.0
2010-01-13 12:30:00,23.26,23.27,23.22,23.22,33300.0,16.3057,16.3127,16.2776,16.2776,33300.0
2010-01-13 13:00:00,23.21,23.22,23.2,23.2,13700.0,16.2706,16.2776,16.2636,16.2636,13700.0
2010-01-13 13:30:00,23.21,23.21,23.2,23.2,48600.0,16.2706,16.2706,16.2636,16.2636,48600.0
2010-01-13 14:00:00,23.2,23.21,23.12,23.19,54200.0,16.2636,16.2706,16.2075,16.2566,54200.0
2010-01-13 14:30:00,23.19,23.25,23.17,23.22,40000.0,16.2566,16.2987,16.2426,16.2776,40000.0
2010-01-13 15:00:00,23.22,23.23,23.2,23.22,33600.0,16.2776,16.2846,16.2636,16.2776,33600.0
2010-01-13 15:30:00,23.23,23.24,23.2,23.21,93200.0,16.2846,16.2916,16.2636,16.2706,93200.0
2010-01-14 09:30:00,23.12,23.15,22.95,22.95,86200.0,16.2075,16.2286,16.0883,16.0883,86200.0
2010-01-14 10:00:00,22.97,23.13,22.88,23.13,86500.0,16.1024,16.2145,16.0393,16.2145,86500.0
2010-01-14 10:30:00,23.12,23.15,23.06,23.06,94600.0,16.2075,16.2286,16.1655,16.1655,94600.0
2010-01-14 11:00:00,23.06,23.11,23.05,23.09,54000.0,16.1655,16.2005,16.1584,16.1865,54000.0
2010-01-14 11:30:00,23.09,23.1,22.98,22.98,84700.0,16.1865,16.1935,16.1094,16.1094,84700.0
2010-01-14 12:00:00,22.98,23.01,22.95,22.98,88800.0,16.1094,16.1304,16.0883,16.1094,88800.0
2010-01-14 12:30:00,22.98,23.0,22.98,22.99,37100.0,16.1094,16.1234,16.1094,16.1164,37100.0
2010-01-14 13:00:00,22.99,23.0,22.97,22.97,55400.0,16.1164,16.1234,16.1024,16.1024,55400.0
2010-01-14 13:30:00,22.98,23.0,22.97,22.99,65100.0,16.1094,16.1234,16.1024,16.1164,65100.0
2010-01-14 14:00:00,22.99,22.99,22.91,22.93,118100.0,16.1164,16.1164,16.0603,16.0743,118100.0
2010-01-14 14:30:00,22.93,22.98,22.92,22.95,49800.0,16.0743,16.1094,16.0673,16.0883,49800.0
2010-01-14 15:00:00,22.94,22.97,22.91,22.95,99000.0,16.0813,16.1024,16.0603,16.0883,99000.0
2010-01-14 15:30:00,22.95,22.99,22.91,22.98,169400.0,16.0883,16.1164,16.0603,16.1094,169400.0
2010-01-15 09:30:00,23.06,23.06,22.75,22.78,74100.0,16.1655,16.1655,15.9481,15.9692,74100.0
2010-01-15 10:00:00,22.78,22.78,22.58,22.64,115000.0,15.9692,15.9692,15.829,15.871,115000.0
2010-01-15 10:30:00,22.65,22.65,22.54,22.57,176800.0,15.878,15.878,15.8009,15.822,176800.0
2010-01-15 11:00:00,22.56,22.6,22.56,22.59,49200.0,15.815,15.843,15.815,15.836,49200.0
2010-01-15 11:30:00,22.59,22.6,22.58,22.59,53800.0,15.836,15.843,15.829,15.836,53800.0
2010-01-15 12:00:00,22.6,22.6,22.59,22.59,30000.0,15.843,15.843,15.836,15.836,30000.0
2010-01-15 12:30:00,22.59,22.65,22.59,22.61,69900.0,15.836,15.878,15.836,15.85,69900.0
2010-01-15 13:00:00,22.62,22.63,22.61,22.62,40400.0,15.857,15.864,15.85,15.857,40400.0
2010-01-15 13:30:00,22.61,22.62,22.55,22.57,43400.0,15.85,15.857,15.8079,15.822,43400.0
2010-01-15 14:00:00,22.57,22.57,22.5,22.52,48800.0,15.822,15.822,15.7729,15.7869,48800.0
2010-01-15 14:30:00,22.51,22.52,22.42,22.49,110500.0,15.7799,15.7869,15.7168,15.7659,110500.0
2010-01-15 15:00:00,22.49,22.62,22.49,22.59,66400.0,15.7659,15.857,15.7659,15.836,66400.0
2010-01-15 15:30:00,22.6,22.65,22.6,22.63,99200.0,15.843,15.878,15.843,15.864,99200.0
2010-01-19 09:30:00,22.69,22.81,22.54,22.8,78500.0,15.9061,15.9902,15.8009,15.9832,78500.0
2010-01-19 10:00:00,22.79,22.79,22.68,22.71,43200.0,15.9762,15.9762,15.8991,15.9201,43200.0
2010-01-19 10:30:00,22.72,22.78,22.7,22.78,44200.0,15.9271,15.9692,15.9131,15.9692,44200.0
2010-01-19 11:00:00,22.77,22.78,22.66,22.68,31100.0,15.9622,15.9692,15.8851,15.8991,31100.0
2010-01-19 11:30:00,22.67,22.68,22.6,22.6,23100.0,15.8921,15.8991,15.843,15.843,23100.0
2010-01-19 12:00:00,22.6,22.62,22.6,22.6,40900.0,15.843,15.857,15.843,15.843,40900.0
2010-01-19 12:30:00,22.61,22.62,22.58,22.6,35700.0,15.85,15.857,15.829,15.843,35700.0
2010-01-19 13:00:00,22.6,22.61,22.58,22.59,23100.0,15.843,15.85,15.829,15.836,23100.0
2010-01-19 13:30:00,22.58,22.59,22.51,22.52,58900.0,15.829,15.836,15.7799,15.7869,58900.0
2010-01-19 14:00:00,22.53,22.59,22.52,22.58,35300.0,15.7939,15.836,15.7869,15.829,35300.0
2010-01-19 14:30:00,22.59,22.59,22.56,22.57,33500.0,15.836,15.836,15.815,15.822,33500.0
2010-01-19 15:00:00,22.56,22.57,22.53,22.53,66200.0,15.815,15.822,15.7939,15.7939,66200.0
2010-01-19 15:30:00,22.53,22.54,22.5,22.51,203600.0,15.7939,15.8009,15.7729,15.7799,203600.0
2010-01-20 09:30:00,22.59,22.6,22.25,22.3,104600.0,15.836,15.843,15.5976,15.6327,104600.0
2010-01-20 10:00:00,22.31,22.5,22.26,22.28,164300.0,15.6397,15.7729,15.6046,15.6187,164300.0
2010-01-20 10:30:00,22.27,22.29,22.21,22.26,75100.0,15.6117,15.6257,15.5696,15.6046,75100.0
2010-01-20 11:00:00,22.27,22.42,22.26,22.41,87400.0,15.6117,15.7168,15.6046,15.7098,87400.0
2010-01-20 11:30:00,22.42,22.44,22.3,22.3,63000.0,15.7168,15.7308,15.6327,15.6327,63000.0
2010-01-20 12:00:00,22.31,22.36,22.3,22.32,36800.0,15.6397,15.6747,15.6327,15.6467,36800.0
2010-01-20 12:30:00,22.32,22.43,22.29,22.33,140400.0,15.6467,15.7238,15.6257,15.6537,140400.0
2010-01-20 13:00:00,22.34,22.41,22.31,22.34,63900.0,15.6607,15.7098,15.6397,15.6607,63900.0
2010-01-20 13:30:00,22.34,22.4,22.32,22.39,71200.0,15.6607,15.7028,15.6467,15.6958,71200.0
2010-01-20 14:00:00,22.39,22.4,22.29,22.3,232600.0,15.6958,15.7028,15.6257,15.6327,232600.0
2010-01-20 14:30:00,22.31,22.43,22.31,22.42,87400.0,15.6397,15.7238,15.6397,15.7168,87400.0
2010-01-20 15:00:00,22.43,22.46,22.42,22.45,68800.0,15.7238,15.7448,15.7168,15.7378,68800.0
2010-01-20 15:30:00,22.45,22.49,22.43,22.47,142600.0,15.7378,15.7659,15.7238,15.7519,142600.0
2010-01-21 09:30:00,22.47,22.62,22.37,22.55,60000.0,15.7519,15.857,15.6818,15.8079,60000.0
2010-01-21 10:00:00,22.55,22.61,22.51,22.53,95300.0,15.8079,15.85,15.7799,15.7939,95300.0
2010-01-21 10:30:00,22.53,22.54,22.48,22.51,102800.0,15.7939,15.8009,15.7589,15.7799,102800.0
2010-01-21 11:00:00,22.51,22.51,22.47,22.47,75100.0,15.7799,15.7799,15.7519,15.7519,75100.0
2010-01-21 11:30:00,22.48,22.48,22.23,22.24,81000.0,15.7589,15.7589,15.5836,15.5906,81000.0
2010-01-21 12:00:00,22.25,22.39,22.25,22.35,44500.0,15.5976,15.6958,15.5976,15.6677,44500.0
2010-01-21 12:30:00,22.35,22.37,22.33,22.35,80300.0,15.6677,15.6818,15.6537,15.6677,80300.0
2010-01-21 13:00:00,22.36,22.36,22.27,22.31,35900.0,15.6747,15.6747,15.6117,15.6397,35900.0
2010-01-21 13:30:00,22.32,22.33,22.24,22.25,144100.0,15.6467,15.6537,15.5906,15.5976,144100.0
2010-01-21 14:00:00,22.25,22.26,22.16,22.2,130200.0,15.5976,15.6046,15.5345,15.5626,130200.0
2010-01-21 14:30:00,22.2,22.21,22.09,22.14,171100.0,15.5626,15.5696,15.4855,15.5205,171100.0
2010-01-21 15:00:00,22.14,22.18,22.09,22.18,77500.0,15.5205,15.5486,15.4855,15.5486,77500.0
2010-01-21 15:30:00,22.18,22.24,22.1,22.13,132500.0,15.5486,15.5906,15.4925,15.5135,132500.0
2010-01-22 09:30:00,22.17,22.17,21.64,21.75,160800.0,15.5416,15.5416,15.17,15.2471,160800.0
2010-01-22 10:00:00,21.76,21.83,21.71,21.76,64300.0,15.2541,15.3032,15.2191,15.2541,64300.0
2010-01-22 10:30:00,21.76,21.76,21.65,21.65,50200.0,15.2541,15.2541,15.177,15.177,50200.0
2010-01-22 11:00:00,21.66,21.92,21.65,21.9,173400.0,15.184,15.3663,15.177,15.3523,173400.0
2010-01-22 11:30:00,21.9,21.97,21.88,21.93,126000.0,15.3523,15.4014,15.3383,15.3733,126000.0
2010-01-22 12:00:00,21.93,21.95,21.88,21.89,105700.0,15.3733,15.3873,15.3383,15.3453,105700.0
2010-01-22 12:30:00,21.89,21.89,21.8,21.87,54500.0,15.3453,15.3453,15.2822,15.3312,54500.0
2010-01-22 13:00:00,21.87,22.02,21.85,22.02,121000.0,15.3312,15.4364,15.3172,15.4364,121000.0
2010-01-22 13:30:00,22.02,22.18,21.98,22.03,90800.0,15.4364,15.5486,15.4084,15.4434,90800.0
2010-01-22 14:00:00,22.03,22.11,22.01,22.02,65500.0,15.4434,15.4995,15.4294,15.4364,65500.0
2010-01-22 14:30:00,22.02,22.02,21.92,21.92,72800.0,15.4364,15.4364,15.3663,15.3663,72800.0
2010-01-22 15:00:00,21.91,22.06,21.9,22.05,136100.0,15.3593,15.4644,15.3523,15.4574,136100.0
2010-01-22 15:30:00,22.05,22.11,21.99,22.05,211500.0,15.4574,15.4995,15.4154,15.4574,211500.0
2010-01-25 09:30:00,22.23,22.23,21.96,22.06,104300.0,15.5836,15.5836,15.3943,15.4644,104300.0
2010-01-25 10:00:00,22.06,22.37,22.04,22.23,185600.0,15.4644,15.6818,15.4504,15.5836,185600.0
2010-01-25 10:30:00,22.23,22.23,22.15,22.2,56700.0,15.5836,15.5836,15.5275,15.5626,56700.0
2010-01-25 11:00:00,22.19,22.2,22.11,22.19,35800.0,15.5556,15.5626,15.4995,15.5556,35800.0
2010-01-25 11:30:00,22.19,22.21,22.13,22.19,51700.0,15.5556,15.5696,15.5135,15.5556,51700.0
2010-01-25 12:00:00,22.19,22.19,22.17,22.19,30200.0,15.5556,15.5556,15.5416,15.5556,30200.0
2010-01-25 12:30:00,22.19,22.19,22.18,22.18,101100.0,15.5556,15.5556,15.5486,15.5486,101100.0
2010-01-25 13:00:00,22.18,22.19,22.15,22.17,26700.0,15.5486,15.5556,15.5275,15.5416,26700.0
2010-01-25 13:30:00,22.17,22.2,22.14,22.2,54100.0,15.5416,15.5626,15.5205,15.5626,54100.0
2010-01-25 14:00:00,22.19,22.2,22.19,22.19,20900.0,15.5556,15.5626,15.5556,15.5556,20900.0
2010-01-25 14:30:00,22.19,22.22,22.18,22.21,70300.0,15.5556,15.5766,15.5486,15.5696,70300.0
2010-01-25 15:00:00,22.21,22.21,22.15,22.17,50000.0,15.5696,15.5696,15.5275,15.5416,50000.0
2010-01-25 15:30:00,22.17,22.18,22.11,22.17,179300.0,15.5416,15.5486,15.4995,15.5416,179300.0
2010-01-26 09:30:00,21.85,22.07,21.39,21.93,68400.0,15.3172,15.4715,14.9948,15.3733,68400.0
2010-01-26 10:00:00,21.93,22.14,21.9,22.12,49400.0,15.3733,15.5205,15.3523,15.5065,49400.0
2010-01-26 10:30:00,22.12,22.14,22.1,22.14,28600.0,15.5065,15.5205,15.4925,15.5205,28600.0
2010-01-26 11:00:00,22.13,22.18,22.1,22.14,29800.0,15.5135,15.5486,15.4925,15.5205,29800.0
2010-01-26 11:30:00,22.14,22.16,22.09,22.16,48100.0,15.5205,15.5345,15.4855,15.5345,48100.0
2010-01-26 12:00:00,22.16,22.16,22.1,22.14,28900.0,15.5345,15.5345,15.4925,15.5205,28900.0
2010-01-26 12:30:00,22.14,22.17,22.13,22.17,16000.0,15.5205,15.5416,15.5135,15.5416,16000.0
2010-01-26 13:00:00,22.17,22.17,22.16,22.16,23700.0,15.5416,15.5416,15.5345,15.5345,23700.0
2010-01-26 13:30:00,22.16,22.17,22.16,22.17,27700.0,15.5345,15.5416,15.5345,15.5416,27700.0
2010-01-26 14:00:00,22.16,22.17,22.15,22.16,52800.0,15.5345,15.5416,15.5275,15.5345,52800.0
2010-01-26 14:30:00,22.16,22.16,22.15,22.15,12900.0,15.5345,15.5345,15.5275,15.5275,12900.0
2010-01-26 15:00:00,22.15,22.16,22.13,22.16,79000.0,15.5275,15.5345,15.5135,15.5345,79000.0
2010-01-26 15:30:00,22.15,22.16,22.01,22.02,120700.0,15.5275,15.5345,15.4294,15.4364,120700.0
2010-01-27 09:30:00,22.0,22.1,21.75,22.08,88800.0,15.4224,15.4925,15.2471,15.4785,88800.0
2010-01-27 10:00:00,22.08,22.2,22.07,22.13,137700.0,15.4785,15.5626,15.4715,15.5135,137700.0
2010-01-27 10:30:00,22.13,22.13,22.0,22.08,173600.0,15.5135,15.5135,15.4224,15.4785,173600.0
2010-01-27 11:00:00,22.09,22.12,22.01,22.02,102900.0,15.4855,15.5065,15.4294,15.4364,102900.0
2010-01-27 11:30:00,22.02,22.07,22.0,22.07,21500.0,15.4364,15.4715,15.4224,15.4715,21500.0
2010-01-27 12:00:00,22.06,22.07,22.03,22.04,15600.0,15.4644,15.4715,15.4434,15.4504,15600.0
2010-01-27 12:30:00,22.04,22.06,21.98,22.0,25900.0,15.4504,15.4644,15.4084,15.4224,25900.0
2010-01-27 13:00:00,22.0,22.0,21.95,21.95,33300.0,15.4224,15.4224,15.3873,15.3873,33300.0
2010-01-27 13:30:00,21.96,21.97,21.95,21.96,20500.0,15.3943,15.4014,15.3873,15.3943,20500.0
2010-01-27 14:00:00,21.95,22.04,21.95,21.99,71500.0,15.3873,15.4504,15.3873,15.4154,71500.0
2010-01-27 14:30:00,21.99,22.08,21.97,22.02,76600.0,15.4154,15.4785,15.4014,15.4364,76600.0
2010-01-27 15:00:00,22.02,22.04,21.94,22.04,49600.0,15.4364,15.4504,15.3803,15.4504,49600.0
2010-01-27 15:30:00,22.03,22.1,21.99,22.04,132200.0,15.4434,15.4925,15.4154,15.4504,132200.0
2010-01-28 09:30:00,22.02,22.1,21.91,21.94,60500.0,15.4364,15.4925,15.3593,15.3803,60500.0
2010-01-28 10:00:00,21.95,21.95,21.84,21.86,50200.0,15.3873,15.3873,15.3102,15.3242,50200.0
2010-01-28 10:30:00,21.86,21.86,21.78,21.79,46400.0,15.3242,15.3242,15.2682,15.2752,46400.0
2010-01-28 11:00:00,21.79,21.91,21.76,21.86,92900.0,15.2752,15.3593,15.2541,15.3242,92900.0
2010-01-28 11:30:00,21.87,21.91,21.83,21.91,112600.0,15.3312,15.3593,15.3032,15.3593,112600.0
2010-01-28 12:00:00,21.9,21.91,21.84,21.89,47600.0,15.3523,15.3593,15.3102,15.3453,47600.0
2010-01-28 12:30:00,21.9,21.91,21.88,21.88,41100.0,15.3523,15.3593,15.3383,15.3383,41100.0
2010-01-28 13:00:00,21.88,21.93,21.87,21.92,93200.0,15.3383,15.3733,15.3312,15.3663,93200.0
2010-01-28 13:30:00,21.92,21.92,21.82,21.82,63800.0,15.3663,15.3663,15.2962,15.2962,63800.0
2010-01-28 14:00:00,21.83,21.83,21.77,21.77,67700.0,15.3032,15.3032,15.2611,15.2611,67700.0
2010-01-28 14:30:00,21.77,21.8,21.72,21.76,98500.0,15.2611,15.2822,15.2261,15.2541,98500.0
2010-01-28 15:00:00,21.76,21.8,21.72,21.79,185200.0,15.2541,15.2822,15.2261,15.2752,185200.0
2010-01-28 15:30:00,21.78,21.79,21.6,21.63,203900.0,15.2682,15.2752,15.142,15.163,203900.0
2010-01-29 09:30:00,21.67,21.85,21.57,21.85,58400.0,15.191,15.3172,15.1209,15.3172,58400.0
2010-01-29 10:00:00,21.85,22.0,21.84,22.0,57900.0,15.3172,15.4224,15.3102,15.4224,57900.0
2010-01-29 10:30:00,22.0,22.02,21.89,21.92,61100.0,15.4224,15.4364,15.3453,15.3663,61100.0
2010-01-29 11:00:00,21.92,22.0,21.91,21.98,68000.0,15.3663,15.4224,15.3593,15.4084,68000.0
2010-01-29 11:30:00,21.98,22.01,21.89,21.89,75700.0,15.4084,15.4294,15.3453,15.3453,75700.0
2010-01-29 12:00:00,21.89,21.89,21.76,21.85,58000.0,15.3453,15.3453,15.2541,15.3172,58000.0
2010-01-29 12:30:00,21.86,22.01,21.82,22.01,123800.0,15.3242,15.4294,15.2962,15.4294,123800.0
2010-01-29 13:00:00,22.01,22.01,21.83,21.9,76400.0,15.4294,15.4294,15.3032,15.3523,76400.0
2010-01-29 13:30:00,21.9,21.93,21.83,21.9,60400.0,15.3523,15.3733,15.3032,15.3523,60400.0
2010-01-29 14:00:00,21.9,22.0,21.84,21.96,96200.0,15.3523,15.4224,15.3102,15.3943,96200.0
2010-01-29 14:30:00,21.96,21.97,21.87,21.87,109100.0,15.3943,15.4014,15.3312,15.3312,109100.0
2010-01-29 15:00:00,21.87,21.89,21.82,21.83,95100.0,15.3312,15.3453,15.2962,15.3032,95100.0
2010-01-29 15:30:00,21.83,21.89,21.76,21.79,327000.0,15.3032,15.3453,15.2541,15.2752,327000.0
2010-02-01 09:30:00,21.89,22.02,21.83,21.89,40800.0,15.3453,15.4364,15.3032,15.3453,40800.0
2010-02-01 10:00:00,21.9,22.02,21.9,21.94,69500.0,15.3523,15.4364,15.3523,15.3803,69500.0
2010-02-01 10:30:00,21.95,22.07,21.94,21.97,33800.0,15.3873,15.4715,15.3803,15.4014,33800.0
2010-02-01 11:00:00,21.98,22.11,21.96,22.11,32200.0,15.4084,15.4995,15.3943,15.4995,32200.0
2010-02-01 11:30:00,22.1,22.11,22.02,22.03,26500.0,15.4925,15.4995,15.4364,15.4434,26500.0
2010-02-01 12:00:00,22.04,22.04,21.96,21.97,21300.0,15.4504,15.4504,15.3943,15.4014,21300.0
2010-02-01 12:30:00,21.96,22.0,21.92,22.0,27700.0,15.3943,15.4224,15.3663,15.4224,27700.0
2010-02-01 13:00:00,22.0,22.07,21.98,22.0,46000.0,15.4224,15.4715,15.4084,15.4224,46000.0
2010-02-01 13:30:00,22.0,22.0,21.92,21.94,51200.0,15.4224,15.4224,15.3663,15.3803,51200.0
2010-02-01 14:00:00,21.95,22.04,21.93,22.04,45200.0,15.3873,15.4504,15.3733,15.4504,45200.0
2010-02-01 14:30:00,22.04,22.07,21.98,22.07,175500.0,15.4504,15.4715,15.4084,15.4715,175500.0
2010-02-01 15:00:00,22.07,22.14,22.03,22.14,78500.0,15.4715,15.5205,15.4434,15.5205,78500.0
2010-02-01 15:30:00,22.14,22.18,22.09,22.14,115000.0,15.5205,15.5486,15.4855,15.5205,115000.0
2010-02-02 09:30:00,22.22,22.41,22.07,22.2,74300.0,15.5766,15.7098,15.4715,15.5626,74300.0
2010-02-02 10:00:00,22.21,22.27,22.08,22.23,79300.0,15.5696,15.6117,15.4785,15.5836,79300.0
2010-02-02 10:30:00,22.24,22.3,22.18,22.25,91400.0,15.5906,15.6327,15.5486,15.5976,91400.0
2010-02-02 11:00:00,22.24,22.25,22.07,22.1,56400.0,15.5906,15.5976,15.4715,15.4925,56400.0
2010-02-02 11:30:00,22.1,22.15,22.03,22.14,60700.0,15.4925,15.5275,15.4434,15.5205,60700.0
2010-02-02 12:00:00,22.14,22.21,22.1,22.19,55000.0,15.5205,15.5696,15.4925,15.5556,55000.0
2010-02-02 12:30:00,22.18,22.2,22.14,22.16,31200.0,15.5486,15.5626,15.5205,15.5345,31200.0
2010-02-02 13:00:00,22.16,22.19,22.08,22.19,33700.0,15.5345,15.5556,15.4785,15.5556,33700.0
2010-02-02 13:30:00,22.18,22.2,22.13,22.13,42400.0,15.5486,15.5626,15.5135,15.5135,42400.0
2010-02-02 14:00:00,22.14,22.16,22.12,22.14,31500.0,15.5205,15.5345,15.5065,15.5205,31500.0
2010-02-02 14:30:00,22.14,22.15,22.12,22.15,34400.0,15.5205,15.5275,15.5065,15.5275,34400.0
2010-02-02 15:00:00,22.15,22.15,22.1,22.11,51100.0,15.5275,15.5275,15.4925,15.4995,51100.0
2010-02-02 15:30:00,22.11,22.12,22.06,22.07,144500.0,15.4995,15.5065,15.4644,15.4715,144500.0
2010-02-03 09:30:00,22.1,22.19,21.96,21.98,43400.0,15.4925,15.5556,15.3943,15.4084,43400.0
2010-02-03 10:00:00,22.0,22.0,21.79,21.8,39100.0,15.4224,15.4224,15.2752,15.2822,39100.0
2010-02-03 10:30:00,21.8,21.92,21.77,21.91,57100.0,15.2822,15.3663,15.2611,15.3593,57100.0
2010-02-03 11:00:00,21.9,21.94,21.9,21.92,34700.0,15.3523,15.3803,15.3523,15.3663,34700.0
2010-02-03 11:30:00,21.92,21.99,21.92,21.95,152700.0,15.3663,15.4154,15.3663,15.3873,152700.0
2010-02-03 12:00:00,21.95,22.09,21.95,22.09,37200.0,15.3873,15.4855,15.3873,15.4855,37200.0
2010-02-03 12:30:00,22.09,22.16,22.09,22.15,43600.0,15.4855,15.5345,15.4855,15.5275,43600.0
2010-02-03 13:00:00,22.15,22.23,22.15,22.19,65900.0,15.5275,15.5836,15.5275,15.5556,65900.0
2010-02-03 13:30:00,22.19,22.21,22.09,22.09,50800.0,15.5556,15.5696,15.4855,15.4855,50800.0
2010-02-03 14:00:00,22.1,22.15,22.07,22.1,64600.0,15.4925,15.5275,15.4715,15.4925,64600.0
2010-02-03 14:30:00,22.11,22.17,22.08,22.17,55600.0,15.4995,15.5416,15.4785,15.5416,55600.0
2010-02-03 15:00:00,22.17,22.24,22.15,22.21,90100.0,15.5416,15.5906,15.5275,15.5696,90100.0
2010-02-03 15:30:00,22.21,22.36,22.2,22.35,156800.0,15.5696,15.6747,15.5626,15.6677,156800.0
2010-02-04 09:30:00,22.11,22.16,22.01,22.06,62000.0,15.4995,15.5345,15.4294,15.4644,62000.0
2010-02-04 10:00:00,22.07,22.3,22.06,22.28,161200.0,15.4715,15.6327,15.4644,15.6187,161200.0
2010-02-04 10:30:00,22.26,22.3,22.02,22.02,48400.0,15.6046,15.6327,15.4364,15.4364,48400.0
2010-02-04 11:00:00,22.01,22.07,21.95,22.01,58800.0,15.4294,15.4715,15.3873,15.4294,58800.0
2010-02-04 11:30:00,22.04,22.11,22.0,22.05,48000.0,15.4504,15.4995,15.4224,15.4574,48000.0
2010-02-04 12:00:00,22.05,22.06,21.99,22.0,145600.0,15.4574,15.4644,15.4154,15.4224,145600.0
2010-02-04 12:30:00,22.0,22.02,21.98,22.02,109700.0,15.4224,15.4364,15.4084,15.4364,109700.0
2010-02-04 13:00:00,22.03,22.03,21.95,22.0,57800.0,15.4434,15.4434,15.3873,15.4224,57800.0
2010-02-04 13:30:00,21.99,22.0,21.9,21.93,36700.0,15.4154,15.4224,15.3523,15.3733,36700.0
2010-02-04 14:00:00,21.93,21.95,21.86,21.93,141300.0,15.3733,15.3873,15.3242,15.3733,141300.0
2010-02-04 14:30:00,21.93,21.93,21.88,21.9,50700.0,15.3733,15.3733,15.3383,15.3523,50700.0
2010-02-04 15:00:00,21.9,21.91,21.79,21.8,75100.0,15.3523,15.3593,15.2752,15.2822,75100.0
2010-02-04 15:30:00,21.81,21.88,21.75,21.76,133700.0,15.2892,15.3383,15.2471,15.2541,133700.0
2010-02-05 09:30:00,21.84,21.92,21.5,21.51,55900.0,15.3102,15.3663,15.0719,15.0789,55900.0
2010-02-05 10:00:00,21.51,21.68,21.45,21.62,58000.0,15.0789,15.1981,15.0368,15.156,58000.0
2010-02-05 10:30:00,21.62,21.69,21.58,21.68,230500.0,15.156,15.2051,15.128,15.1981,230500.0
2010-02-05 11:00:00,21.68,21.69,21.58,21.61,30000.0,15.1981,15.2051,15.128,15.149,30000.0
2010-02-05 11:30:00,21.59,21.62,21.54,21.6,15400.0,15.135,15.156,15.0999,15.142,15400.0
2010-02-05 12:00:00,21.6,21.63,21.54,21.58,19000.0,15.142,15.163,15.0999,15.128,19000.0
2010-02-05 12:30:00,21.59,21.59,21.44,21.47,25900.0,15.135,15.135,15.0298,15.0508,25900.0
2010-02-05 13:00:00,21.47,21.55,21.46,21.46,22300.0,15.0508,15.1069,15.0438,15.0438,22300.0
2010-02-05 13:30:00,21.47,21.47,21.34,21.44,49400.0,15.0508,15.0508,14.9597,15.0298,49400.0
2010-02-05 14:00:00,21.44,21.54,21.43,21.5,62800.0,15.0298,15.0999,15.0228,15.0719,62800.0
2010-02-05 14:30:00,21.49,21.52,21.44,21.5,40500.0,15.0649,15.0859,15.0298,15.0719,40500.0
2010-02-05 15:00:00,21.5,21.71,21.5,21.64,49800.0,15.0719,15.2191,15.0719,15.17,49800.0
2010-02-05 15:30:00,21.65,21.75,21.55,21.69,109800.0,15.177,15.2471,15.1069,15.2051,109800.0
2010-02-08 09:30:00,21.67,21.73,21.53,21.73,50800.0,15.191,15.2331,15.0929,15.2331,50800.0
2010-02-08 10:00:00,21.73,21.75,21.63,21.63,64500.0,15.2331,15.2471,15.163,15.163,64500.0
2010-02-08 10:30:00,21.63,21.72,21.63,21.7,25900.0,15.163,15.2261,15.163,15.2121,25900.0
2010-02-08 11:00:00,21.71,21.8,21.71,21.78,28700.0,15.2191,15.2822,15.2191,15.2682,28700.0
2010-02-08 11:30:00,21.78,21.85,21.77,21.84,23300.0,15.2682,15.3172,15.2611,15.3102,23300.0
2010-02-08 12:00:00,21.84,21.88,21.77,21.78,26000.0,15.3102,15.3383,15.2611,15.2682,26000.0
2010-02-08 12:30:00,21.79,21.87,21.78,21.87,20200.0,15.2752,15.3312,15.2682,15.3312,20200.0
2010-02-08 13:00:00,21.87,21.88,21.81,21.83,22500.0,15.3312,15.3383,15.2892,15.3032,22500.0
2010-02-08 13:30:00,21.83,21.86,21.81,21.82,21600.0,15.3032,15.3242,15.2892,15.2962,21600.0
2010-02-08 14:00:00,21.82,21.84,21.81,21.82,20100.0,15.2962,15.3102,15.2892,15.2962,20100.0
2010-02-08 14:30:00,21.81,21.84,21.78,21.83,27900.0,15.2892,15.3102,15.2682,15.3032,27900.0
2010-02-08 15:00:00,21.82,21.84,21.73,21.76,43000.0,15.2962,15.3102,15.2331,15.2541,43000.0
2010-02-08 15:30:00,21.76,21.76,21.6,21.63,114000.0,15.2541,15.2541,15.142,15.163,114000.0
2010-02-09 09:30:00,21.7,21.9,21.52,21.54,163200.0,15.2121,15.3523,15.0859,15.0999,163200.0
2010-02-09 10:00:00,21.54,21.6,21.41,21.51,68500.0,15.0999,15.142,15.0088,15.0789,68500.0
2010-02-09 10:30:00,21.5,21.54,21.46,21.48,70800.0,15.0719,15.0999,15.0438,15.0579,70800.0
2010-02-09 11:00:00,21.48,21.54,21.44,21.54,54600.0,15.0579,15.0999,15.0298,15.0999,54600.0
2010-02-09 11:30:00,21.54,21.68,21.51,21.61,75900.0,15.0999,15.1981,15.0789,15.149,75900.0
2010-02-09 12:00:00,21.62,21.68,21.62,21.62,29900.0,15.156,15.1981,15.156,15.156,29900.0
2010-02-09 12:30:00,21.62,21.64,21.5,21.58,55300.0,15.156,15.17,15.0719,15.128,55300.0
2010-02-09 13:00:00,21.57,21.62,21.52,21.52,15200.0,15.1209,15.156,15.0859,15.0859,15200.0
2010-02-09 13:30:00,21.52,21.58,21.52,21.58,14500.0,15.0859,15.128,15.0859,15.128,14500.0
2010-02-09 14:00:00,21.58,21.6,21.54,21.54,23400.0,15.128,15.142,15.0999,15.0999,23400.0
2010-02-09 14:30:00,21.54,21.56,21.46,21.49,72900.0,15.0999,15.1139,15.0438,15.0649,72900.0
2010-02-09 15:00:00,21.49,21.52,21.46,21.5,39300.0,15.0649,15.0859,15.0438,15.0719,39300.0
2010-02-09 15:30:00,21.5,21.52,21.37,21.4,86900.0,15.0719,15.0859,14.9807,15.0018,86900.0
2010-02-10 09:30:00,21.38,21.51,21.2,21.47,109000.0,14.9878,15.0789,14.8616,15.0508,109000.0
2010-02-10 10:00:00,21.46,21.53,21.33,21.41,99000.0,15.0438,15.0929,14.9527,15.0088,99000.0
2010-02-10 10:30:00,21.41,21.47,21.35,21.47,61000.0,15.0088,15.0508,14.9667,15.0508,61000.0
2010-02-10 11:00:00,21.46,21.47,21.37,21.45,33600.0,15.0438,15.0508,14.9807,15.0368,33600.0
2010-02-10 11:30:00,21.45,21.52,21.45,21.49,22600.0,15.0368,15.0859,15.0368,15.0649,22600.0
2010-02-10 12:00:00,21.49,21.51,21.45,21.5,38900.0,15.0649,15.0789,15.0368,15.0719,38900.0
2010-02-10 12:30:00,21.5,21.52,21.48,21.5,29700.0,15.0719,15.0859,15.0579,15.0719,29700.0
2010-02-10 13:00:00,21.5,21.55,21.49,21.54,20100.0,15.0719,15.1069,15.0649,15.0999,20100.0
2010-02-10 13:30:00,21.54,21.56,21.52,21.55,9200.0,15.0999,15.1139,15.0859,15.1069,9200.0
2010-02-10 14:00:00,21.56,21.6,21.52,21.58,35600.0,15.1139,15.142,15.0859,15.128,35600.0
2010-02-10 14:30:00,21.58,21.59,21.53,21.53,40100.0,15.128,15.135,15.0929,15.0929,40100.0
2010-02-10 15:00:00,21.54,21.57,21.5,21.54,56700.0,15.0999,15.1209,15.0719,15.0999,56700.0
2010-02-10 15:30:00,21.55,21.57,21.47,21.55,97800.0,15.1069,15.1209,15.0508,15.1069,97800.0
2010-02-11 09:30:00,21.6,21.64,21.4,21.59,41100.0,15.142,15.17,15.0018,15.135,41100.0
2010-02-11 10:00:00,21.58,21.6,21.46,21.51,39600.0,15.128,15.142,15.0438,15.0789,39600.0
2010-02-11 10:30:00,21.51,21.56,21.46,21.53,23400.0,15.0789,15.1139,15.0438,15.0929,23400.0
2010-02-11 11:00:00,21.52,21.68,21.48,21.65,35800.0,15.0859,15.1981,15.0579,15.177,35800.0
2010-02-11 11:30:00,21.65,21.65,21.49,21.58,73300.0,15.177,15.177,15.0649,15.128,73300.0
2010-02-11 12:00:00,21.58,21.69,21.52,21.63,290900.0,15.128,15.2051,15.0859,15.163,290900.0
2010-02-11 12:30:00,21.63,21.71,21.6,21.69,59800.0,15.163,15.2191,15.142,15.2051,59800.0
2010-02-11 13:00:00,21.68,21.77,21.68,21.75,94400.0,15.1981,15.2611,15.1981,15.2471,94400.0
2010-02-11 13:30:00,21.75,21.83,21.75,21.78,94100.0,15.2471,15.3032,15.2471,15.2682,94100.0
2010-02-11 14:00:00,21.79,21.85,21.78,21.85,22100.0,15.2752,15.3172,15.2682,15.3172,22100.0
2010-02-11 14:30:00,21.85,21.92,21.85,21.86,58600.0,15.3172,15.3663,15.3172,15.3242,58600.0
2010-02-11 15:00:00,21.86,21.93,21.86,21.91,33200.0,15.3242,15.3733,15.3242,15.3593,33200.0
2010-02-11 15:30:00,21.91,21.92,21.77,21.85,153000.0,15.3593,15.3663,15.2611,15.3172,153000.0
2010-02-12 09:30:00,21.74,21.8,21.55,21.76,43100.0,15.2401,15.2822,15.1069,15.2541,43100.0
2010-02-12 10:00:00,21.76,21.83,21.7,21.7,55000.0,15.2541,15.3032,15.2121,15.2121,55000.0
2010-02-12 10:30:00,21.71,21.84,21.71,21.81,40000.0,15.2191,15.3102,15.2191,15.2892,40000.0
2010-02-12 11:00:00,21.8,21.86,21.77,21.81,35200.0,15.2822,15.3242,15.2611,15.2892,35200.0
2010-02-12 11:30:00,21.8,21.84,21.78,21.84,38000.0,15.2822,15.3102,15.2682,15.3102,38000.0
2010-02-12 12:00:00,21.84,21.98,21.84,21.97,97700.0,15.3102,15.4084,15.3102,15.4014,97700.0
2010-02-12 12:30:00,21.97,21.99,21.95,21.96,31700.0,15.4014,15.4154,15.3873,15.3943,31700.0
2010-02-12 13:00:00,21.96,21.96,21.89,21.96,62500.0,15.3943,15.3943,15.3453,15.3943,62500.0
2010-02-12 13:30:00,21.95,22.0,21.93,21.98,50400.0,15.3873,15.4224,15.3733,15.4084,50400.0
2010-02-12 14:00:00,21.97,22.07,21.97,22.03,70500.0,15.4014,15.4715,15.4014,15.4434,70500.0
2010-02-12 14:30:00,22.03,22.04,22.0,22.02,52700.0,15.4434,15.4504,15.4224,15.4364,52700.0
2010-02-12 15:00:00,22.01,22.04,22.0,22.0,78800.0,15.4294,15.4504,15.4224,15.4224,78800.0
2010-02-12 15:30:00,22.01,22.15,22.0,22.15,189900.0,15.4294,15.5275,15.4224,15.5275,189900.0
2010-02-16 09:30:00,22.19,22.2,22.07,22.17,54000.0,15.7033,15.7103,15.6183,15.6891,54000.0
2010-02-16 10:00:00,22.17,22.2,22.14,22.14,35800.0,15.6891,15.7103,15.6679,15.6679,35800.0
2010-02-16 10:30:00,22.15,22.15,22.0,22.01,31300.0,15.6749,15.6749,15.5688,15.5759,31300.0
2010-02-16 11:00:00,22.0,22.05,21.99,22.04,40000.0,15.5688,15.6042,15.5617,15.5971,40000.0
2010-02-16 11:30:00,22.05,22.06,22.0,22.01,50800.0,15.6042,15.6113,15.5688,15.5759,50800.0
2010-02-16 12:00:00,22.0,22.01,21.99,22.0,56300.0,15.5688,15.5759,15.5617,15.5688,56300.0
2010-02-16 12:30:00,22.0,22.02,21.99,22.0,76300.0,15.5688,15.5829,15.5617,15.5688,76300.0
2010-02-16 13:00:00,22.0,22.04,22.0,22.04,103600.0,15.5688,15.5971,15.5688,15.5971,103600.0
2010-02-16 13:30:00,22.04,22.05,22.01,22.02,73500.0,15.5971,15.6042,15.5759,15.5829,73500.0
2010-02-16 14:00:00,22.02,22.02,21.99,22.02,24900.0,15.5829,15.5829,15.5617,15.5829,24900.0
2010-02-16 14:30:00,22.01,22.02,21.99,22.0,49000.0,15.5759,15.5829,15.5617,15.5688,49000.0
2010-02-16 15:00:00,22.0,22.05,22.0,22.04,42200.0,15.5688,15.6042,15.5688,15.5971,42200.0
2010-02-16 15:30:00,22.04,22.13,22.03,22.12,101400.0,15.5971,15.6608,15.59,15.6537,101400.0
2010-02-17 09:30:00,22.21,22.41,22.21,22.29,39900.0,15.7174,15.8589,15.7174,15.774,39900.0
2010-02-17 10:00:00,22.29,22.37,22.18,22.25,253100.0,15.774,15.8306,15.6962,15.7457,253100.0
2010-02-17 10:30:00,22.26,22.27,22.22,22.24,43000.0,15.7528,15.7599,15.7245,15.7386,43000.0
2010-02-17 11:00:00,22.23,22.24,22.19,22.2,63900.0,15.7316,15.7386,15.7033,15.7103,63900.0
2010-02-17 11:30:00,22.2,22.21,22.18,22.2,39500.0,15.7103,15.7174,15.6962,15.7103,39500.0
2010-02-17 12:00:00,22.19,22.2,22.18,22.19,56600.0,15.7033,15.7103,15.6962,15.7033,56600.0
2010-02-17 12:30:00,22.19,22.2,22.18,22.18,49600.0,15.7033,15.7103,15.6962,15.6962,49600.0
2010-02-17 13:00:00,22.19,22.19,22.13,22.13,64400.0,15.7033,15.7033,15.6608,15.6608,64400.0
2010-02-17 13:30:00,22.13,22.18,22.09,22.16,221600.0,15.6608,15.6962,15.6325,15.682,221600.0
2010-02-17 14:00:00,22.16,22.17,22.08,22.1,37900.0,15.682,15.6891,15.6254,15.6396,37900.0
2010-02-17 14:30:00,22.1,22.14,22.1,22.12,49000.0,15.6396,15.6679,15.6396,15.6537,49000.0
2010-02-17 15:00:00,22.12,22.16,22.11,22.16,30500.0,15.6537,15.682,15.6466,15.682,30500.0
2010-02-17 15:30:00,22.16,22.23,22.15,22.21,122600.0,15.682,15.7316,15.6749,15.7174,122600.0
2010-02-18 09:30:00,22.26,22.39,22.16,22.35,37800.0,15.7528,15.8448,15.682,15.8165,37800.0
2010-02-18 10:00:00,22.36,22.4,22.34,22.35,28700.0,15.8236,15.8519,15.8094,15.8165,28700.0
2010-02-18 10:30:00,22.35,22.38,22.34,22.37,34900.0,15.8165,15.8377,15.8094,15.8306,34900.0
2010-02-18 11:00:00,22.37,22.38,22.33,22.34,58100.0,15.8306,15.8377,15.8023,15.8094,58100.0
2010-02-18 11:30:00,22.35,22.36,22.33,22.34,23800.0,15.8165,15.8236,15.8023,15.8094,23800.0
2010-02-18 12:00:00,22.34,22.35,22.29,22.3,129500.0,15.8094,15.8165,15.774,15.7811,129500.0
2010-02-18 12:30:00,22.32,22.32,22.28,22.3,32500.0,15.7953,15.7953,15.7669,15.7811,32500.0
2010-02-18 13:00:00,22.29,22.32,22.29,22.31,81000.0,15.774,15.7953,15.774,15.7882,81000.0
2010-02-18 13:30:00,22.3,22.38,22.29,22.38,54200.0,15.7811,15.8377,15.774,15.8377,54200.0
2010-02-18 14:00:00,22.38,22.42,22.37,22.42,31300.0,15.8377,15.866,15.8306,15.866,31300.0
2010-02-18 14:30:00,22.42,22.46,22.42,22.44,31500.0,15.866,15.8943,15.866,15.8802,31500.0
2010-02-18 15:00:00,22.44,22.48,22.44,22.47,46600.0,15.8802,15.9085,15.8802,15.9014,46600.0
2010-02-18 15:30:00,22.48,22.53,22.46,22.51,136000.0,15.9085,15.9439,15.8943,15.9297,136000.0
2010-02-19 09:30:00,22.55,22.61,22.46,22.49,51000.0,15.958,16.0005,15.8943,15.9156,51000.0
2010-02-19 10:00:00,22.49,22.57,22.45,22.57,32000.0,15.9156,15.9722,15.8872,15.9722,32000.0
2010-02-19 10:30:00,22.57,22.67,22.56,22.67,106200.0,15.9722,16.0429,15.9651,16.0429,106200.0
2010-02-19 11:00:00,22.67,22.72,22.66,22.72,50600.0,16.0429,16.0783,16.0359,16.0783,50600.0
2010-02-19 11:30:00,22.71,22.95,22.7,22.94,90300.0,16.0712,16.2411,16.0642,16.234,90300.0
2010-02-19 12:00:00,22.94,22.94,22.89,22.9,90200.0,16.234,16.234,16.1986,16.2057,90200.0
2010-02-19 12:30:00,22.9,22.98,22.89,22.96,74500.0,16.2057,16.2623,16.1986,16.2482,74500.0
2010-02-19 13:00:00,22.97,22.99,22.94,22.99,31600.0,16.2552,16.2694,16.234,16.2694,31600.0
2010-02-19 13:30:00,22.99,22.99,22.9,22.9,82600.0,16.2694,16.2694,16.2057,16.2057,82600.0
2010-02-19 14:00:00,22.9,22.94,22.8,22.92,54400.0,16.2057,16.234,16.1349,16.2199,54400.0
2010-02-19 14:30:00,22.91,22.96,22.89,22.94,58000.0,16.2128,16.2482,16.1986,16.234,58000.0
2010-02-19 15:00:00,22.95,22.95,22.92,22.92,69700.0,16.2411,16.2411,16.2199,16.2199,69700.0
2010-02-19 15:30:00,22.93,22.94,22.86,22.87,163600.0,16.2269,16.234,16.1774,16.1845,163600.0
2010-02-22 09:30:00,22.98,23.0,22.89,22.9,44900.0,16.2623,16.2765,16.1986,16.2057,44900.0
2010-02-22 10:00:00,22.9,22.95,22.79,22.9,58600.0,16.2057,16.2411,16.1279,16.2057,58600.0
2010-02-22 10:30:00,22.9,22.91,22.8,22.81,26400.0,16.2057,16.2128,16.1349,16.142,26400.0
2010-02-22 11:00:00,22.81,22.82,22.76,22.77,20700.0,16.142,16.1491,16.1066,16.1137,20700.0
2010-02-22 11:30:00,22.77,22.77,22.74,22.74,17100.0,16.1137,16.1137,16.0925,16.0925,17100.0
2010-02-22 12:00:00,22.74,22.75,22.71,22.72,19500.0,16.0925,16.0996,16.0712,16.0783,19500.0
2010-02-22 12:30:00,22.72,22.77,22.71,22.77,24500.0,16.0783,16.1137,16.0712,16.1137,24500.0
2010-02-22 13:00:00,22.77,22.82,22.75,22.78,39800.0,16.1137,16.1491,16.0996,16.1208,39800.0
2010-02-22 13:30:00,22.77,22.8,22.73,22.73,29800.0,16.1137,16.1349,16.0854,16.0854,29800.0
2010-02-22 14:00:00,22.73,22.73,22.72,22.72,16300.0,16.0854,16.0854,16.0783,16.0783,16300.0
2010-02-22 14:30:00,22.73,22.73,22.69,22.7,35100.0,16.0854,16.0854,16.0571,16.0642,35100.0
2010-02-22 15:00:00,22.7,22.73,22.68,22.69,40000.0,16.0642,16.0854,16.05,16.0571,40000.0
2010-02-22 15:30:00,22.69,22.69,22.65,22.66,48000.0,16.0571,16.0571,16.0288,16.0359,48000.0
2010-02-23 09:30:00,22.71,22.77,22.66,22.68,36600.0,16.0712,16.1137,16.0359,16.05,36600.0
2010-02-23 10:00:00,22.67,22.67,22.51,22.61,44800.0,16.0429,16.0429,15.9297,16.0005,44800.0
2010-02-23 10:30:00,22.61,22.72,22.53,22.53,40000.0,16.0005,16.0783,15.9439,15.9439,40000.0
2010-02-23 11:00:00,22.53,22.68,22.53,22.62,268300.0,15.9439,16.05,15.9439,16.0076,268300.0
2010-02-23 11:30:00,22.61,22.64,22.6,22.61,138900.0,16.0005,16.0217,15.9934,16.0005,138900.0
2010-02-23 12:00:00,22.61,22.62,22.5,22.51,28800.0,16.0005,16.0076,15.9226,15.9297,28800.0
2010-02-23 12:30:00,22.5,22.51,22.4,22.42,45800.0,15.9226,15.9297,15.8519,15.866,45800.0
2010-02-23 13:00:00,22.42,22.42,22.38,22.38,21700.0,15.866,15.866,15.8377,15.8377,21700.0
2010-02-23 13:30:00,22.39,22.4,22.32,22.36,31200.0,15.8448,15.8519,15.7953,15.8236,31200.0
2010-02-23 14:00:00,22.36,22.4,22.35,22.37,27900.0,15.8236,15.8519,15.8165,15.8306,27900.0
2010-02-23 14:30:00,22.38,22.5,22.37,22.49,70300.0,15.8377,15.9226,15.8306,15.9156,70300.0
2010-02-23 15:00:00,22.5,22.5,22.45,22.47,40800.0,15.9226,15.9226,15.8872,15.9014,40800.0
2010-02-23 15:30:00,22.48,22.48,22.43,22.45,75600.0,15.9085,15.9085,15.8731,15.8872,75600.0
2010-02-24 09:30:00,22.48,22.56,22.26,22.42,30500.0,15.9085,15.9651,15.7528,15.866,30500.0
2010-02-24 10:00:00,22.42,22.47,22.23,22.28,61600.0,15.866,15.9014,15.7316,15.7669,61600.0
2010-02-24 10:30:00,22.27,22.36,22.27,22.33,53200.0,15.7599,15.8236,15.7599,15.8023,53200.0
2010-02-24 11:00:00,22.33,22.33,22.23,22.27,52700.0,15.8023,15.8023,15.7316,15.7599,52700.0
2010-02-24 11:30:00,22.28,22.33,22.28,22.33,23300.0,15.7669,15.8023,15.7669,15.8023,23300.0
2010-02-24 12:00:00,22.32,22.33,22.28,22.31,34400.0,15.7953,15.8023,15.7669,15.7882,34400.0
2010-02-24 12:30:00,22.31,22.31,22.27,22.31,35000.0,15.7882,15.7882,15.7599,15.7882,35000.0
2010-02-24 13:00:00,22.31,22.32,22.3,22.31,26300.0,15.7882,15.7953,15.7811,15.7882,26300.0
2010-02-24 13:30:00,22.31,22.32,22.29,22.29,24400.0,15.7882,15.7953,15.774,15.774,24400.0
2010-02-24 14:00:00,22.3,22.3,22.28,22.28,30200.0,15.7811,15.7811,15.7669,15.7669,30200.0
2010-02-24 14:30:00,22.29,22.3,22.23,22.23,42000.0,15.774,15.7811,15.7316,15.7316,42000.0
2010-02-24 15:00:00,22.23,22.24,22.12,22.13,64500.0,15.7316,15.7386,15.6537,15.6608,64500.0
2010-02-24 15:30:00,22.13,22.26,22.12,22.25,136200.0,15.6608,15.7528,15.6537,15.7457,136200.0
2010-02-25 09:30:00,22.13,22.13,21.91,21.92,45500.0,15.6608,15.6608,15.5051,15.5122,45500.0
2010-02-25 10:00:00,21.91,21.96,21.91,21.92,58000.0,15.5051,15.5405,15.5051,15.5122,58000.0
2010-02-25 10:30:00,21.91,21.99,21.84,21.98,91600.0,15.5051,15.5617,15.4556,15.5546,91600.0
2010-02-25 11:00:00,21.97,22.04,21.94,22.01,49300.0,15.5476,15.5971,15.5263,15.5759,49300.0
2010-02-25 11:30:00,22.01,22.02,21.89,21.92,30400.0,15.5759,15.5829,15.491,15.5122,30400.0
2010-02-25 12:00:00,21.92,21.95,21.89,21.92,150000.0,15.5122,15.5334,15.491,15.5122,150000.0
2010-02-25 12:30:00,21.92,21.99,21.87,21.96,80200.0,15.5122,15.5617,15.4768,15.5405,80200.0
2010-02-25 13:00:00,21.96,21.97,21.9,21.9,78300.0,15.5405,15.5476,15.498,15.498,78300.0
2010-02-25 13:30:00,21.91,22.03,21.9,22.02,133200.0,15.5051,15.59,15.498,15.5829,133200.0
2010-02-25 14:00:00,22.03,22.18,22.03,22.14,56300.0,15.59,15.6962,15.59,15.6679,56300.0
2010-02-25 14:30:00,22.14,22.27,22.11,22.25,58300.0,15.6679,15.7599,15.6466,15.7457,58300.0
2010-02-25 15:00:00,22.24,22.34,22.23,22.31,134100.0,15.7386,15.8094,15.7316,15.7882,134100.0
2010-02-25 15:30:00,22.31,22.31,22.21,22.29,199700.0,15.7882,15.7882,15.7174,15.774,199700.0
2010-02-26 09:30:00,22.28,22.35,22.17,22.17,40400.0,15.7669,15.8165,15.6891,15.6891,40400.0
2010-02-26 10:00:00,22.16,22.2,22.09,22.19,52800.0,15.682,15.7103,15.6325,15.7033,52800.0
2010-02-26 10:30:00,22.18,22.31,22.18,22.25,52700.0,15.6962,15.7882,15.6962,15.7457,52700.0
2010-02-26 11:00:00,22.26,22.33,22.26,22.29,26100.0,15.7528,15.8023,15.7528,15.774,26100.0
2010-02-26 11:30:00,22.28,22.32,22.26,22.28,43200.0,15.7669,15.7953,15.7528,15.7669,43200.0
2010-02-26 12:00:00,22.28,22.33,22.26,22.33,49300.0,15.7669,15.8023,15.7528,15.8023,49300.0
2010-02-26 12:30:00,22.33,22.33,22.27,22.3,74200.0,15.8023,15.8023,15.7599,15.7811,74200.0
2010-02-26 13:00:00,22.3,22.36,22.29,22.35,30100.0,15.7811,15.8236,15.774,15.8165,30100.0
2010-02-26 13:30:00,22.35,22.36,22.2,22.2,99900.0,15.8165,15.8236,15.7103,15.7103,99900.0
2010-02-26 14:00:00,22.21,22.29,22.18,22.28,30400.0,15.7174,15.774,15.6962,15.7669,30400.0
2010-02-26 14:30:00,22.28,22.3,22.28,22.3,64900.0,15.7669,15.7811,15.7669,15.7811,64900.0
2010-02-26 15:00:00,22.3,22.32,22.27,22.32,101500.0,15.7811,15.7953,15.7599,15.7953,101500.0
2010-02-26 15:30:00,22.32,22.32,22.14,22.22,251800.0,15.7953,15.7953,15.6679,15.7245,251800.0
2010-03-01 09:30:00,22.39,22.39,21.15,21.34,642100.0,15.8448,15.8448,14.9673,15.1017,642100.0
2010-03-01 10:00:00,21.34,21.38,20.91,21.32,452400.0,15.1017,15.13,14.7974,15.0876,452400.0
2010-03-01 10:30:00,21.32,21.43,21.21,21.35,522500.0,15.0876,15.1654,15.0097,15.1088,522500.0
2010-03-01 11:00:00,21.34,21.5,21.3,21.3,244000.0,15.1017,15.215,15.0734,15.0734,244000.0
2010-03-01 11:30:00,21.3,21.35,21.17,21.2,179200.0,15.0734,15.1088,14.9814,15.0027,179200.0
2010-03-01 12:00:00,21.2,21.21,21.13,21.13,174200.0,15.0027,15.0097,14.9531,14.9531,174200.0
2010-03-01 12:30:00,21.13,21.32,21.04,21.13,256900.0,14.9531,15.0876,14.8894,14.9531,256900.0
2010-03-01 13:00:00,21.13,21.14,21.09,21.14,175500.0,14.9531,14.9602,14.9248,14.9602,175500.0
2010-03-01 13:30:00,21.14,21.15,21.05,21.15,173300.0,14.9602,14.9673,14.8965,14.9673,173300.0
2010-03-01 14:00:00,21.15,21.15,21.0,21.0,204600.0,14.9673,14.9673,14.8611,14.8611,204600.0
2010-03-01 14:30:00,21.01,21.13,21.0,21.1,382000.0,14.8682,14.9531,14.8611,14.9319,382000.0
2010-03-01 15:00:00,21.1,21.16,21.0,21.01,621200.0,14.9319,14.9744,14.8611,14.8682,621200.0
2010-03-01 15:30:00,21.01,21.14,20.72,21.05,1384900.0,14.8682,14.9602,14.663,14.8965,1384900.0
2010-03-02 09:30:00,21.08,21.08,20.39,20.85,559600.0,14.9177,14.9177,14.4294,14.755,559600.0
2010-03-02 10:00:00,20.85,20.92,20.74,20.9,555300.0,14.755,14.8045,14.6771,14.7904,555300.0
2010-03-02 10:30:00,20.89,20.95,20.79,20.83,161700.0,14.7833,14.8257,14.7125,14.7408,161700.0
2010-03-02 11:00:00,20.83,20.85,20.62,20.71,264700.0,14.7408,14.755,14.5922,14.6559,264700.0
2010-03-02 11:30:00,20.7,20.79,20.62,20.76,222500.0,14.6488,14.7125,14.5922,14.6913,222500.0
2010-03-02 12:00:00,20.75,20.83,20.74,20.75,157400.0,14.6842,14.7408,14.6771,14.6842,157400.0
2010-03-02 12:30:00,20.76,20.78,20.75,20.77,114000.0,14.6913,14.7054,14.6842,14.6984,114000.0
2010-03-02 13:00:00,20.78,20.8,20.75,20.79,210200.0,14.7054,14.7196,14.6842,14.7125,210200.0
2010-03-02 13:30:00,20.79,20.81,20.75,20.78,197000.0,14.7125,14.7267,14.6842,14.7054,197000.0
2010-03-02 14:00:00,20.78,20.95,20.77,20.8,443100.0,14.7054,14.8257,14.6984,14.7196,443100.0
2010-03-02 14:30:00,20.8,20.92,20.75,20.88,430400.0,14.7196,14.8045,14.6842,14.7762,430400.0
2010-03-02 15:00:00,20.88,20.9,20.78,20.79,274300.0,14.7762,14.7904,14.7054,14.7125,274300.0
2010-03-02 15:30:00,20.8,20.83,20.73,20.75,677100.0,14.7196,14.7408,14.6701,14.6842,677100.0
2010-03-03 09:30:00,20.75,21.04,20.75,20.94,593100.0,14.6842,14.8894,14.6842,14.8187,593100.0
2010-03-03 10:00:00,20.94,21.01,20.84,20.91,188600.0,14.8187,14.8682,14.7479,14.7974,188600.0
2010-03-03 10:30:00,20.91,20.94,20.84,20.85,331300.0,14.7974,14.8187,14.7479,14.755,331300.0
2010-03-03 11:00:00,20.85,20.97,20.84,20.95,155500.0,14.755,14.8399,14.7479,14.8257,155500.0
2010-03-03 11:30:00,20.95,20.96,20.9,20.95,423700.0,14.8257,14.8328,14.7904,14.8257,423700.0
2010-03-03 12:00:00,20.96,21.07,20.96,21.01,109600.0,14.8328,14.9107,14.8328,14.8682,109600.0
2010-03-03 12:30:00,21.01,21.01,20.9,20.92,48000.0,14.8682,14.8682,14.7904,14.8045,48000.0
2010-03-03 13:00:00,20.91,20.92,20.9,20.9,65200.0,14.7974,14.8045,14.7904,14.7904,65200.0
2010-03-03 13:30:00,20.9,20.91,20.8,20.81,302900.0,14.7904,14.7974,14.7196,14.7267,302900.0
2010-03-03 14:00:00,20.81,20.93,20.81,20.84,168100.0,14.7267,14.8116,14.7267,14.7479,168100.0
2010-03-03 14:30:00,20.84,20.9,20.83,20.86,120800.0,14.7479,14.7904,14.7408,14.762,120800.0
2010-03-03 15:00:00,20.86,20.89,20.83,20.83,186800.0,14.762,14.7833,14.7408,14.7408,186800.0
2010-03-03 15:30:00,20.84,20.94,20.83,20.94,298300.0,14.7479,14.8187,14.7408,14.8187,298300.0
2010-03-04 09:30:00,20.91,21.34,20.91,21.3,210400.0,14.7974,15.1017,14.7974,15.0734,210400.0
2010-03-04 10:00:00,21.3,21.31,21.16,21.22,148500.0,15.0734,15.0805,14.9744,15.0168,148500.0
2010-03-04 10:30:00,21.23,21.25,21.13,21.25,78700.0,15.0239,15.038,14.9531,15.038,78700.0
2010-03-04 11:00:00,21.25,21.3,21.2,21.25,83800.0,15.038,15.0734,15.0027,15.038,83800.0
2010-03-04 11:30:00,21.26,21.29,21.22,21.26,78800.0,15.0451,15.0663,15.0168,15.0451,78800.0
2010-03-04 12:00:00,21.25,21.26,21.23,21.24,67100.0,15.038,15.0451,15.0239,15.031,67100.0
2010-03-04 12:30:00,21.24,21.25,21.22,21.24,49500.0,15.031,15.038,15.0168,15.031,49500.0
2010-03-04 13:00:00,21.25,21.25,21.23,21.25,60400.0,15.038,15.038,15.0239,15.038,60400.0
2010-03-04 13:30:00,21.25,21.27,21.21,21.27,82400.0,15.038,15.0522,15.0097,15.0522,82400.0
2010-03-04 14:00:00,21.27,21.3,21.24,21.3,53500.0,15.0522,15.0734,15.031,15.0734,53500.0
2010-03-04 14:30:00,21.3,21.31,21.28,21.31,64700.0,15.0734,15.0805,15.0593,15.0805,64700.0
2010-03-04 15:00:00,21.31,21.31,21.25,21.26,83600.0,15.0805,15.0805,15.038,15.0451,83600.0
2010-03-04 15:30:00,21.26,21.33,21.22,21.24,429500.0,15.0451,15.0947,15.0168,15.031,429500.0
2010-03-05 09:30:00,21.25,21.3,21.15,21.22,86000.0,15.038,15.0734,14.9673,15.0168,86000.0
2010-03-05 10:00:00,21.22,21.27,21.12,21.18,80300.0,15.0168,15.0522,14.946,14.9885,80300.0
2010-03-05 10:30:00,21.18,21.21,21.15,21.19,42000.0,14.9885,15.0097,14.9673,14.9956,42000.0
2010-03-05 11:00:00,21.2,21.28,21.15,21.28,62000.0,15.0027,15.0593,14.9673,15.0593,62000.0
2010-03-05 11:30:00,21.27,21.3,21.24,21.3,45200.0,15.0522,15.0734,15.031,15.0734,45200.0
2010-03-05 12:00:00,21.3,21.33,21.29,21.3,49300.0,15.0734,15.0947,15.0663,15.0734,49300.0
2010-03-05 12:30:00,21.3,21.34,21.29,21.33,47200.0,15.0734,15.1017,15.0663,15.0947,47200.0
2010-03-05 13:00:00,21.32,21.38,21.32,21.38,55300.0,15.0876,15.13,15.0876,15.13,55300.0
2010-03-05 13:30:00,21.38,21.42,21.36,21.4,64500.0,15.13,15.1583,15.1159,15.1442,64500.0
2010-03-05 14:00:00,21.4,21.41,21.36,21.39,55000.0,15.1442,15.1513,15.1159,15.1371,55000.0
2010-03-05 14:30:00,21.38,21.43,21.37,21.43,63700.0,15.13,15.1654,15.123,15.1654,63700.0
2010-03-05 15:00:00,21.43,21.46,21.38,21.41,90500.0,15.1654,15.1867,15.13,15.1513,90500.0
2010-03-05 15:30:00,21.4,21.42,21.4,21.41,135600.0,15.1442,15.1583,15.1442,15.1513,135600.0
2010-03-08 09:30:00,21.47,21.47,21.17,21.25,50200.0,15.1937,15.1937,14.9814,15.038,50200.0
2010-03-08 10:00:00,21.25,21.29,21.19,21.23,55300.0,15.038,15.0663,14.9956,15.0239,55300.0
2010-03-08 10:30:00,21.24,21.26,21.2,21.26,61300.0,15.031,15.0451,15.0027,15.0451,61300.0
2010-03-08 11:00:00,21.25,21.26,21.22,21.25,32700.0,15.038,15.0451,15.0168,15.038,32700.0
2010-03-08 11:30:00,21.25,21.26,21.22,21.23,36000.0,15.038,15.0451,15.0168,15.0239,36000.0
2010-03-08 12:00:00,21.22,21.28,21.22,21.23,51000.0,15.0168,15.0593,15.0168,15.0239,51000.0
2010-03-08 12:30:00,21.22,21.23,21.18,21.21,37700.0,15.0168,15.0239,14.9885,15.0097,37700.0
2010-03-08 13:00:00,21.21,21.23,21.2,21.2,27400.0,15.0097,15.0239,15.0027,15.0027,27400.0
2010-03-08 13:30:00,21.21,21.22,21.2,21.2,29400.0,15.0097,15.0168,15.0027,15.0027,29400.0
2010-03-08 14:00:00,21.2,21.21,21.18,21.2,36500.0,15.0027,15.0097,14.9885,15.0027,36500.0
2010-03-08 14:30:00,21.2,21.21,21.19,21.2,42800.0,15.0027,15.0097,14.9956,15.0027,42800.0
2010-03-08 15:00:00,21.21,21.27,21.2,21.27,147200.0,15.0097,15.0522,15.0027,15.0522,147200.0
2010-03-08 15:30:00,21.27,21.41,21.26,21.34,193400.0,15.0522,15.1513,15.0451,15.1017,193400.0
2010-03-09 09:30:00,21.37,21.37,21.06,21.08,67300.0,15.123,15.123,14.9036,14.9177,67300.0
2010-03-09 10:00:00,21.08,21.21,21.0,21.04,185600.0,14.9177,15.0097,14.8611,14.8894,185600.0
2010-03-09 10:30:00,21.04,21.1,21.03,21.05,58300.0,14.8894,14.9319,14.8824,14.8965,58300.0
2010-03-09 11:00:00,21.06,21.06,21.03,21.06,40900.0,14.9036,14.9036,14.8824,14.9036,40900.0
2010-03-09 11:30:00,21.05,21.2,21.04,21.18,124900.0,14.8965,15.0027,14.8894,14.9885,124900.0
2010-03-09 12:00:00,21.18,21.2,21.13,21.15,43300.0,14.9885,15.0027,14.9531,14.9673,43300.0
2010-03-09 12:30:00,21.15,21.15,21.1,21.11,23000.0,14.9673,14.9673,14.9319,14.939,23000.0
2010-03-09 13:00:00,21.11,21.13,21.1,21.11,29400.0,14.939,14.9531,14.9319,14.939,29400.0
2010-03-09 13:30:00,21.12,21.16,21.05,21.16,107400.0,14.946,14.9744,14.8965,14.9744,107400.0
2010-03-09 14:00:00,21.16,21.17,21.15,21.16,19900.0,14.9744,14.9814,14.9673,14.9744,19900.0
2010-03-09 14:30:00,21.16,21.2,21.15,21.18,56200.0,14.9744,15.0027,14.9673,14.9885,56200.0
2010-03-09 15:00:00,21.19,21.2,21.15,21.17,44600.0,14.9956,15.0027,14.9673,14.9814,44600.0
2010-03-09 15:30:00,21.17,21.25,21.17,21.2,110600.0,14.9814,15.038,14.9814,15.0027,110600.0
2010-03-10 09:30:00,21.2,21.2,20.99,21.07,228400.0,15.0027,15.0027,14.854,14.9107,228400.0
2010-03-10 10:00:00,21.07,21.07,21.0,21.0,35900.0,14.9107,14.9107,14.8611,14.8611,35900.0
2010-03-10 10:30:00,21.0,21.03,20.99,21.0,41900.0,14.8611,14.8824,14.854,14.8611,41900.0
2010-03-10 11:00:00,20.99,21.02,20.99,21.0,69800.0,14.854,14.8753,14.854,14.8611,69800.0
2010-03-10 11:30:00,21.01,21.01,20.99,21.0,87500.0,14.8682,14.8682,14.854,14.8611,87500.0
2010-03-10 12:00:00,21.0,21.02,21.0,21.0,35200.0,14.8611,14.8753,14.8611,14.8611,35200.0
2010-03-10 12:30:00,21.0,21.02,21.0,21.02,20400.0,14.8611,14.8753,14.8611,14.8753,20400.0
2010-03-10 13:00:00,21.01,21.02,21.0,21.01,23000.0,14.8682,14.8753,14.8611,14.8682,23000.0
2010-03-10 13:30:00,21.0,21.01,20.99,21.0,56300.0,14.8611,14.8682,14.854,14.8611,56300.0
2010-03-10 14:00:00,21.0,21.01,20.99,21.0,58200.0,14.8611,14.8682,14.854,14.8611,58200.0
2010-03-10 14:30:00,21.0,21.01,20.99,21.01,37100.0,14.8611,14.8682,14.854,14.8682,37100.0
2010-03-10 15:00:00,21.0,21.04,21.0,21.01,45200.0,14.8611,14.8894,14.8611,14.8682,45200.0
2010-03-10 15:30:00,21.01,21.07,21.0,21.05,68800.0,14.8682,14.9107,14.8611,14.8965,68800.0
2010-03-11 09:30:00,20.99,21.07,20.99,21.02,52000.0,14.854,14.9107,14.854,14.8753,52000.0
2010-03-11 10:00:00,21.02,21.04,21.0,21.04,69400.0,14.8753,14.8894,14.8611,14.8894,69400.0
2010-03-11 10:30:00,21.04,21.08,21.04,21.07,27400.0,14.8894,14.9177,14.8894,14.9107,27400.0
2010-03-11 11:00:00,21.06,21.07,21.01,21.02,37000.0,14.9036,14.9107,14.8682,14.8753,37000.0
2010-03-11 11:30:00,21.02,21.09,21.02,21.09,33600.0,14.8753,14.9248,14.8753,14.9248,33600.0
2010-03-11 12:00:00,21.09,21.09,21.07,21.08,22600.0,14.9248,14.9248,14.9107,14.9177,22600.0
2010-03-11 12:30:00,21.08,21.08,20.99,21.01,176200.0,14.9177,14.9177,14.854,14.8682,176200.0
2010-03-11 13:00:00,21.0,21.02,20.99,20.99,64800.0,14.8611,14.8753,14.854,14.854,64800.0
2010-03-11 13:30:00,20.99,21.0,20.99,21.0,22900.0,14.854,14.8611,14.854,14.8611,22900.0
2010-03-11 14:00:00,21.0,21.0,20.99,21.0,38300.0,14.8611,14.8611,14.854,14.8611,38300.0
2010-03-11 14:30:00,20.99,21.0,20.95,20.99,60800.0,14.854,14.8611,14.8257,14.854,60800.0
2010-03-11 15:00:00,20.99,21.0,20.98,20.99,156000.0,14.854,14.8611,14.847,14.854,156000.0
2010-03-11 15:30:00,21.0,21.0,20.98,20.99,246800.0,14.8611,14.8611,14.847,14.854,246800.0
2010-03-12 09:30:00,21.14,21.14,20.96,20.96,56700.0,14.9602,14.9602,14.8328,14.8328,56700.0
2010-03-12 10:00:00,20.97,21.0,20.95,20.98,182800.0,14.8399,14.8611,14.8257,14.847,182800.0
2010-03-12 10:30:00,20.99,21.0,20.97,20.97,92600.0,14.854,14.8611,14.8399,14.8399,92600.0
2010-03-12 11:00:00,20.98,21.02,20.97,21.01,228000.0,14.847,14.8753,14.8399,14.8682,228000.0
2010-03-12 11:30:00,21.01,21.01,20.92,20.94,31600.0,14.8682,14.8682,14.8045,14.8187,31600.0
2010-03-12 12:00:00,20.93,20.95,20.91,20.91,237200.0,14.8116,14.8257,14.7974,14.7974,237200.0
2010-03-12 12:30:00,20.92,20.94,20.91,20.93,34300.0,14.8045,14.8187,14.7974,14.8116,34300.0
2010-03-12 13:00:00,20.94,20.99,20.93,20.97,295100.0,14.8187,14.854,14.8116,14.8399,295100.0
2010-03-12 13:30:00,20.96,20.97,20.95,20.96,35600.0,14.8328,14.8399,14.8257,14.8328,35600.0
2010-03-12 14:00:00,20.96,20.96,20.91,20.91,36500.0,14.8328,14.8328,14.7974,14.7974,36500.0
2010-03-12 14:30:00,20.91,20.95,20.91,20.94,39900.0,14.7974,14.8257,14.7974,14.8187,39900.0
2010-03-12 15:00:00,20.95,20.96,20.89,20.9,237600.0,14.8257,14.8328,14.7833,14.7904,237600.0
2010-03-12 15:30:00,20.9,20.96,20.89,20.94,347700.0,14.7904,14.8328,14.7833,14.8187,347700.0
2010-03-15 09:30:00,21.03,21.31,21.01,21.13,109800.0,14.8824,15.0805,14.8682,14.9531,109800.0
2010-03-15 10:00:00,21.14,21.14,21.01,21.05,322800.0,14.9602,14.9602,14.8682,14.8965,322800.0
2010-03-15 10:30:00,21.05,21.06,21.01,21.02,245200.0,14.8965,14.9036,14.8682,14.8753,245200.0
2010-03-15 11:00:00,21.02,21.02,20.98,21.01,42900.0,14.8753,14.8753,14.847,14.8682,42900.0
2010-03-15 11:30:00,21.0,21.02,20.99,21.02,267200.0,14.8611,14.8753,14.854,14.8753,267200.0
2010-03-15 12:00:00,21.01,21.05,21.0,21.05,29000.0,14.8682,14.8965,14.8611,14.8965,29000.0
2010-03-15 12:30:00,21.04,21.13,21.04,21.1,63100.0,14.8894,14.9531,14.8894,14.9319,63100.0
2010-03-15 13:00:00,21.1,21.19,21.08,21.17,58700.0,14.9319,14.9956,14.9177,14.9814,58700.0
2010-03-15 13:30:00,21.17,21.18,21.06,21.06,41700.0,14.9814,14.9885,14.9036,14.9036,41700.0
2010-03-15 14:00:00,21.06,21.07,21.03,21.04,47200.0,14.9036,14.9107,14.8824,14.8894,47200.0
2010-03-15 14:30:00,21.04,21.08,21.03,21.07,59700.0,14.8894,14.9177,14.8824,14.9107,59700.0
2010-03-15 15:00:00,21.08,21.08,21.01,21.02,77800.0,14.9177,14.9177,14.8682,14.8753,77800.0
2010-03-15 15:30:00,21.02,21.12,21.01,21.12,135400.0,14.8753,14.946,14.8682,14.946,135400.0
2010-03-16 09:30:00,21.19,21.25,20.96,21.0,53500.0,14.9956,15.038,14.8328,14.8611,53500.0
2010-03-16 10:00:00,21.0,21.04,20.93,21.04,57700.0,14.8611,14.8894,14.8116,14.8894,57700.0
2010-03-16 10:30:00,21.04,21.06,20.92,20.96,91400.0,14.8894,14.9036,14.8045,14.8328,91400.0
2010-03-16 11:00:00,20.96,21.08,20.96,21.07,112900.0,14.8328,14.9177,14.8328,14.9107,112900.0
2010-03-16 11:30:00,21.07,21.11,21.06,21.1,52800.0,14.9107,14.939,14.9036,14.9319,52800.0
2010-03-16 12:00:00,21.09,21.11,21.09,21.09,55300.0,14.9248,14.939,14.9248,14.9248,55300.0
2010-03-16 12:30:00,21.1,21.1,21.04,21.08,64600.0,14.9319,14.9319,14.8894,14.9177,64600.0
2010-03-16 13:00:00,21.08,21.08,21.04,21.08,46600.0,14.9177,14.9177,14.8894,14.9177,46600.0
2010-03-16 13:30:00,21.07,21.08,21.05,21.06,42600.0,14.9107,14.9177,14.8965,14.9036,42600.0
2010-03-16 14:00:00,21.05,21.1,21.02,21.02,74000.0,14.8965,14.9319,14.8753,14.8753,74000.0
2010-03-16 14:30:00,21.02,21.02,20.92,20.98,80400.0,14.8753,14.8753,14.8045,14.847,80400.0
2010-03-16 15:00:00,20.98,21.01,20.97,20.99,58900.0,14.847,14.8682,14.8399,14.854,58900.0
2010-03-16 15:30:00,20.99,21.07,20.98,21.06,192500.0,14.854,14.9107,14.847,14.9036,192500.0
2010-03-17 09:30:00,21.17,21.17,20.98,21.15,208300.0,14.9814,14.9814,14.847,14.9673,208300.0
2010-03-17 10:00:00,21.14,21.2,21.11,21.12,37600.0,14.9602,15.0027,14.939,14.946,37600.0
2010-03-17 10:30:00,21.11,21.21,21.08,21.12,53000.0,14.939,15.0097,14.9177,14.946,53000.0
2010-03-17 11:00:00,21.12,21.23,21.11,21.23,43200.0,14.946,15.0239,14.939,15.0239,43200.0
2010-03-17 11:30:00,21.23,21.23,21.15,21.17,29400.0,15.0239,15.0239,14.9673,14.9814,29400.0
2010-03-17 12:00:00,21.15,21.15,21.12,21.14,21700.0,14.9673,14.9673,14.946,14.9602,21700.0
2010-03-17 12:30:00,21.14,21.21,21.14,21.21,29100.0,14.9602,15.0097,14.9602,15.0097,29100.0
2010-03-17 13:00:00,21.21,21.25,21.2,21.24,22800.0,15.0097,15.038,15.0027,15.031,22800.0
2010-03-17 13:30:00,21.25,21.25,21.24,21.25,20900.0,15.038,15.038,15.031,15.038,20900.0
2010-03-17 14:00:00,21.25,21.25,21.22,21.24,95600.0,15.038,15.038,15.0168,15.031,95600.0
2010-03-17 14:30:00,21.24,21.24,21.16,21.23,80500.0,15.031,15.031,14.9744,15.0239,80500.0
2010-03-17 15:00:00,21.23,21.25,21.22,21.25,89000.0,15.0239,15.038,15.0168,15.038,89000.0
2010-03-17 15:30:00,21.25,21.33,21.24,21.26,140300.0,15.038,15.0947,15.031,15.0451,140300.0
2010-03-18 09:30:00,21.21,21.47,21.18,21.47,56600.0,15.0097,15.1937,14.9885,15.1937,56600.0
2010-03-18 10:00:00,21.46,21.5,21.34,21.4,69400.0,15.1867,15.215,15.1017,15.1442,69400.0
2010-03-18 10:30:00,21.4,21.41,21.31,21.33,72200.0,15.1442,15.1513,15.0805,15.0947,72200.0
2010-03-18 11:00:00,21.33,21.34,21.28,21.29,52000.0,15.0947,15.1017,15.0593,15.0663,52000.0
2010-03-18 11:30:00,21.28,21.29,21.25,21.25,32600.0,15.0593,15.0663,15.038,15.038,32600.0
2010-03-18 12:00:00,21.26,21.41,21.25,21.4,53600.0,15.0451,15.1513,15.038,15.1442,53600.0
2010-03-18 12:30:00,21.4,21.42,21.35,21.37,58700.0,15.1442,15.1583,15.1088,15.123,58700.0
2010-03-18 13:00:00,21.37,21.4,21.36,21.4,28400.0,15.123,15.1442,15.1159,15.1442,28400.0
2010-03-18 13:30:00,21.4,21.4,21.36,21.38,33600.0,15.1442,15.1442,15.1159,15.13,33600.0
2010-03-18 14:00:00,21.37,21.39,21.37,21.39,24300.0,15.123,15.1371,15.123,15.1371,24300.0
2010-03-18 14:30:00,21.38,21.4,21.38,21.39,42300.0,15.13,15.1442,15.13,15.1371,42300.0
2010-03-18 15:00:00,21.39,21.39,21.38,21.39,38200.0,15.1371,15.1371,15.13,15.1371,38200.0
2010-03-18 15:30:00,21.39,21.39,21.37,21.39,109200.0,15.1371,15.1371,15.123,15.1371,109200.0
2010-03-19 09:30:00,21.23,21.4,21.23,21.29,54200.0,15.0239,15.1442,15.0239,15.0663,54200.0
2010-03-19 10:00:00,21.3,21.32,21.12,21.12,177800.0,15.0734,15.0876,14.946,14.946,177800.0
2010-03-19 10:30:00,21.13,21.2,21.06,21.07,88700.0,14.9531,15.0027,14.9036,14.9107,88700.0
2010-03-19 11:00:00,21.07,21.07,20.95,21.0,104700.0,14.9107,14.9107,14.8257,14.8611,104700.0
2010-03-19 11:30:00,21.0,21.01,20.95,21.0,55200.0,14.8611,14.8682,14.8257,14.8611,55200.0
2010-03-19 12:00:00,21.0,21.03,21.0,21.0,69800.0,14.8611,14.8824,14.8611,14.8611,69800.0
2010-03-19 12:30:00,21.01,21.01,21.0,21.01,48200.0,14.8682,14.8682,14.8611,14.8682,48200.0
2010-03-19 13:00:00,21.01,21.01,21.0,21.0,51900.0,14.8682,14.8682,14.8611,14.8611,51900.0
2010-03-19 13:30:00,21.01,21.09,21.0,21.09,59900.0,14.8682,14.9248,14.8611,14.9248,59900.0
2010-03-19 14:00:00,21.09,21.12,21.04,21.07,119300.0,14.9248,14.946,14.8894,14.9107,119300.0
2010-03-19 14:30:00,21.08,21.1,21.07,21.1,80200.0,14.9177,14.9319,14.9107,14.9319,80200.0
2010-03-19 15:00:00,21.09,21.2,21.09,21.19,85000.0,14.9248,15.0027,14.9248,14.9956,85000.0
2010-03-19 15:30:00,21.18,21.27,21.07,21.26,165400.0,14.9885,15.0522,14.9107,15.0451,165400.0
2010-03-22 09:30:00,21.14,21.19,20.95,20.96,48000.0,14.9602,14.9956,14.8257,14.8328,48000.0
2010-03-22 10:00:00,20.96,21.03,20.91,21.0,49900.0,14.8328,14.8824,14.7974,14.8611,49900.0
2010-03-22 10:30:00,21.01,21.07,20.96,20.97,42500.0,14.8682,14.9107,14.8328,14.8399,42500.0
2010-03-22 11:00:00,20.96,20.97,20.93,20.95,48900.0,14.8328,14.8399,14.8116,14.8257,48900.0
2010-03-22 11:30:00,20.95,20.95,20.89,20.91,134100.0,14.8257,14.8257,14.7833,14.7974,134100.0
2010-03-22 12:00:00,20.9,20.92,20.89,20.92,41200.0,14.7904,14.8045,14.7833,14.8045,41200.0
2010-03-22 12:30:00,20.92,21.01,20.91,20.95,66400.0,14.8045,14.8682,14.7974,14.8257,66400.0
2010-03-22 13:00:00,20.95,20.99,20.91,20.92,36800.0,14.8257,14.854,14.7974,14.8045,36800.0
2010-03-22 13:30:00,20.91,21.01,20.9,21.01,87400.0,14.7974,14.8682,14.7904,14.8682,87400.0
2010-03-22 14:00:00,21.0,21.07,20.96,21.07,83000.0,14.8611,14.9107,14.8328,14.9107,83000.0
2010-03-22 14:30:00,21.08,21.13,21.08,21.1,45700.0,14.9177,14.9531,14.9177,14.9319,45700.0
2010-03-22 15:00:00,21.1,21.1,21.01,21.01,49700.0,14.9319,14.9319,14.8682,14.8682,49700.0
2010-03-22 15:30:00,21.02,21.11,21.01,21.11,94600.0,14.8753,14.939,14.8682,14.939,94600.0
2010-03-23 09:30:00,21.19,21.24,20.96,21.15,57900.0,14.9956,15.031,14.8328,14.9673,57900.0
2010-03-23 10:00:00,21.16,21.39,21.16,21.2,63200.0,14.9744,15.1371,14.9744,15.0027,63200.0
2010-03-23 10:30:00,21.21,21.23,21.14,21.21,48600.0,15.0097,15.0239,14.9602,15.0097,48600.0
2010-03-23 11:00:00,21.21,21.26,21.19,21.26,254900.0,15.0097,15.0451,14.9956,15.0451,254900.0
2010-03-23 11:30:00,21.25,21.37,21.25,21.37,45300.0,15.038,15.123,15.038,15.123,45300.0
2010-03-23 12:00:00,21.37,21.46,21.33,21.45,64900.0,15.123,15.1867,15.0947,15.1796,64900.0
2010-03-23 12:30:00,21.45,21.57,21.44,21.52,98500.0,15.1796,15.2645,15.1725,15.2291,98500.0
2010-03-23 13:00:00,21.51,21.54,21.43,21.49,90000.0,15.222,15.2433,15.1654,15.2079,90000.0
2010-03-23 13:30:00,21.48,21.56,21.46,21.51,200800.0,15.2008,15.2574,15.1867,15.222,200800.0
2010-03-23 14:00:00,21.51,21.52,21.48,21.51,36600.0,15.222,15.2291,15.2008,15.222,36600.0
2010-03-23 14:30:00,21.51,21.51,21.46,21.51,51400.0,15.222,15.222,15.1867,15.222,51400.0
2010-03-23 15:00:00,21.51,21.61,21.5,21.61,81000.0,15.222,15.2928,15.215,15.2928,81000.0
2010-03-23 15:30:00,21.61,21.67,21.57,21.63,290200.0,15.2928,15.3353,15.2645,15.307,290200.0
2010-03-24 09:30:00,21.59,21.62,21.5,21.58,43500.0,15.2787,15.2999,15.215,15.2716,43500.0
2010-03-24 10:00:00,21.57,21.68,21.52,21.6,174600.0,15.2645,15.3423,15.2291,15.2857,174600.0
2010-03-24 10:30:00,21.6,21.67,21.57,21.6,121900.0,15.2857,15.3353,15.2645,15.2857,121900.0
2010-03-24 11:00:00,21.59,21.63,21.54,21.63,108400.0,15.2787,15.307,15.2433,15.307,108400.0
2010-03-24 11:30:00,21.63,21.68,21.62,21.68,42800.0,15.307,15.3423,15.2999,15.3423,42800.0
2010-03-24 12:00:00,21.68,21.75,21.68,21.72,59200.0,15.3423,15.3919,15.3423,15.3706,59200.0
2010-03-24 12:30:00,21.72,21.78,21.71,21.74,50600.0,15.3706,15.4131,15.3636,15.3848,50600.0
2010-03-24 13:00:00,21.74,21.76,21.62,21.65,46300.0,15.3848,15.399,15.2999,15.3211,46300.0
2010-03-24 13:30:00,21.65,21.74,21.64,21.69,72100.0,15.3211,15.3848,15.314,15.3494,72100.0
2010-03-24 14:00:00,21.69,21.71,21.66,21.71,47300.0,15.3494,15.3636,15.3282,15.3636,47300.0
2010-03-24 14:30:00,21.7,21.77,21.7,21.74,152800.0,15.3565,15.406,15.3565,15.3848,152800.0
2010-03-24 15:00:00,21.75,21.75,21.73,21.73,66900.0,15.3919,15.3919,15.3777,15.3777,66900.0
2010-03-24 15:30:00,21.73,21.78,21.69,21.71,194400.0,15.3777,15.4131,15.3494,15.3636,194400.0
2010-03-25 09:30:00,21.74,21.81,21.68,21.68,47600.0,15.3848,15.4343,15.3423,15.3423,47600.0
2010-03-25 10:00:00,21.68,21.68,21.57,21.6,48800.0,15.3423,15.3423,15.2645,15.2857,48800.0
2010-03-25 10:30:00,21.61,21.64,21.56,21.6,48800.0,15.2928,15.314,15.2574,15.2857,48800.0
2010-03-25 11:00:00,21.61,21.61,21.57,21.6,31100.0,15.2928,15.2928,15.2645,15.2857,31100.0
2010-03-25 11:30:00,21.6,21.61,21.56,21.56,54100.0,15.2857,15.2928,15.2574,15.2574,54100.0
2010-03-25 12:00:00,21.57,21.57,21.45,21.45,58400.0,15.2645,15.2645,15.1796,15.1796,58400.0
2010-03-25 12:30:00,21.45,21.51,21.43,21.45,79200.0,15.1796,15.222,15.1654,15.1796,79200.0
2010-03-25 13:00:00,21.46,21.46,21.37,21.42,79900.0,15.1867,15.1867,15.123,15.1583,79900.0
2010-03-25 13:30:00,21.42,21.45,21.36,21.44,40100.0,15.1583,15.1796,15.1159,15.1725,40100.0
2010-03-25 14:00:00,21.44,21.45,21.39,21.4,67600.0,15.1725,15.1796,15.1371,15.1442,67600.0
2010-03-25 14:30:00,21.4,21.48,21.37,21.48,56600.0,15.1442,15.2008,15.123,15.2008,56600.0
2010-03-25 15:00:00,21.47,21.53,21.44,21.44,76800.0,15.1937,15.2362,15.1725,15.1725,76800.0
2010-03-25 15:30:00,21.44,21.6,21.43,21.5,315100.0,15.1725,15.2857,15.1654,15.215,315100.0
2010-03-26 09:30:00,21.6,21.61,21.3,21.36,48500.0,15.2857,15.2928,15.0734,15.1159,48500.0
2010-03-26 10:00:00,21.36,21.51,21.36,21.48,42300.0,15.1159,15.222,15.1159,15.2008,42300.0
2010-03-26 10:30:00,21.48,21.5,21.42,21.45,45000.0,15.2008,15.215,15.1583,15.1796,45000.0
2010-03-26 11:00:00,21.45,21.45,21.37,21.39,34400.0,15.1796,15.1796,15.123,15.1371,34400.0
2010-03-26 11:30:00,21.39,21.46,21.39,21.46,20200.0,15.1371,15.1867,15.1371,15.1867,20200.0
2010-03-26 12:00:00,21.45,21.47,21.38,21.38,86800.0,15.1796,15.1937,15.13,15.13,86800.0
2010-03-26 12:30:00,21.39,21.39,21.28,21.29,31100.0,15.1371,15.1371,15.0593,15.0663,31100.0
2010-03-26 13:00:00,21.28,21.3,21.2,21.22,42000.0,15.0593,15.0734,15.0027,15.0168,42000.0
2010-03-26 13:30:00,21.23,21.23,21.15,21.15,32700.0,15.0239,15.0239,14.9673,14.9673,32700.0
2010-03-26 14:00:00,21.16,21.2,21.12,21.2,36700.0,14.9744,15.0027,14.946,15.0027,36700.0
2010-03-26 14:30:00,21.19,21.24,21.16,21.17,35800.0,14.9956,15.031,14.9744,14.9814,35800.0
2010-03-26 15:00:00,21.17,21.23,21.15,21.23,42000.0,14.9814,15.0239,14.9673,15.0239,42000.0
2010-03-26 15:30:00,21.23,21.25,21.15,21.24,183200.0,15.0239,15.038,14.9673,15.031,183200.0
2010-03-29 09:30:00,21.28,21.34,21.14,21.26,42400.0,15.0593,15.1017,14.9602,15.0451,42400.0
2010-03-29 10:00:00,21.26,21.38,21.26,21.38,53800.0,15.0451,15.13,15.0451,15.13,53800.0
2010-03-29 10:30:00,21.38,21.45,21.37,21.38,78700.0,15.13,15.1796,15.123,15.13,78700.0
2010-03-29 11:00:00,21.38,21.39,21.31,21.37,35000.0,15.13,15.1371,15.0805,15.123,35000.0
2010-03-29 11:30:00,21.37,21.4,21.33,21.34,31600.0,15.123,15.1442,15.0947,15.1017,31600.0
2010-03-29 12:00:00,21.35,21.36,21.33,21.35,15800.0,15.1088,15.1159,15.0947,15.1088,15800.0
2010-03-29 12:30:00,21.34,21.4,21.34,21.4,16600.0,15.1017,15.1442,15.1017,15.1442,16600.0
2010-03-29 13:00:00,21.4,21.43,21.39,21.42,32200.0,15.1442,15.1654,15.1371,15.1583,32200.0
2010-03-29 13:30:00,21.42,21.43,21.42,21.43,24700.0,15.1583,15.1654,15.1583,15.1654,24700.0
2010-03-29 14:00:00,21.43,21.43,21.39,21.39,34300.0,15.1654,15.1654,15.1371,15.1371,34300.0
2010-03-29 14:30:00,21.39,21.41,21.38,21.4,29200.0,15.1371,15.1513,15.13,15.1442,29200.0
2010-03-29 15:00:00,21.4,21.41,21.38,21.41,31900.0,15.1442,15.1513,15.13,15.1513,31900.0
2010-03-29 15:30:00,21.4,21.42,21.4,21.42,62100.0,15.1442,15.1583,15.1442,15.1583,62100.0
2010-03-30 09:30:00,21.49,21.49,21.27,21.27,62000.0,15.2079,15.2079,15.0522,15.0522,62000.0
2010-03-30 10:00:00,21.27,21.36,21.08,21.36,85900.0,15.0522,15.1159,14.9177,15.1159,85900.0
2010-03-30 10:30:00,21.35,21.5,21.34,21.5,86600.0,15.1088,15.215,15.1017,15.215,86600.0
2010-03-30 11:00:00,21.49,21.5,21.31,21.34,68300.0,15.2079,15.215,15.0805,15.1017,68300.0
2010-03-30 11:30:00,21.34,21.39,21.33,21.38,24700.0,15.1017,15.1371,15.0947,15.13,24700.0
2010-03-30 12:00:00,21.39,21.46,21.38,21.45,23700.0,15.1371,15.1867,15.13,15.1796,23700.0
2010-03-30 12:30:00,21.46,21.57,21.46,21.55,61400.0,15.1867,15.2645,15.1867,15.2503,61400.0
2010-03-30 13:00:00,21.55,21.56,21.45,21.49,35300.0,15.2503,15.2574,15.1796,15.2079,35300.0
2010-03-30 13:30:00,21.5,21.5,21.42,21.44,59500.0,15.215,15.215,15.1583,15.1725,59500.0
2010-03-30 14:00:00,21.43,21.47,21.43,21.45,101500.0,15.1654,15.1937,15.1654,15.1796,101500.0
2010-03-30 14:30:00,21.45,21.47,21.39,21.4,49400.0,15.1796,15.1937,15.1371,15.1442,49400.0
2010-03-30 15:00:00,21.4,21.42,21.39,21.4,36500.0,15.1442,15.1583,15.1371,15.1442,36500.0
2010-03-30 15:30:00,21.4,21.42,21.34,21.37,232400.0,15.1442,15.1583,15.1017,15.123,232400.0
2010-03-31 09:30:00,21.4,21.43,21.27,21.34,31800.0,15.1442,15.1654,15.0522,15.1017,31800.0
2010-03-31 10:00:00,21.35,21.47,21.35,21.46,27000.0,15.1088,15.1937,15.1088,15.1867,27000.0
2010-03-31 10:30:00,21.45,21.48,21.4,21.45,23300.0,15.1796,15.2008,15.1442,15.1796,23300.0
2010-03-31 11:00:00,21.46,21.49,21.44,21.48,18400.0,15.1867,15.2079,15.1725,15.2008,18400.0
2010-03-31 11:30:00,21.48,21.52,21.47,21.51,18200.0,15.2008,15.2291,15.1937,15.222,18200.0
2010-03-31 12:00:00,21.51,21.57,21.5,21.56,27400.0,15.222,15.2645,15.215,15.2574,27400.0
2010-03-31 12:30:00,21.57,21.63,21.56,21.62,28400.0,15.2645,15.307,15.2574,15.2999,28400.0
2010-03-31 13:00:00,21.61,21.64,21.58,21.64,58900.0,15.2928,15.314,15.2716,15.314,58900.0
2010-03-31 13:30:00,21.63,21.64,21.62,21.64,33200.0,15.307,15.314,15.2999,15.314,33200.0
2010-03-31 14:00:00,21.63,21.71,21.63,21.7,154700.0,15.307,15.3636,15.307,15.3565,154700.0
2010-03-31 14:30:00,21.7,21.8,21.69,21.76,135700.0,15.3565,15.4273,15.3494,15.399,135700.0
2010-03-31 15:00:00,21.75,21.76,21.71,21.73,66000.0,15.3919,15.399,15.3636,15.3777,66000.0
2010-03-31 15:30:00,21.73,21.79,21.71,21.73,134700.0,15.3777,15.4202,15.3636,15.3777,134700.0
2010-04-01 09:30:00,21.79,22.0,21.79,21.99,62400.0,15.4202,15.5688,15.4202,15.5617,62400.0
2010-04-01 10:00:00,21.98,22.0,21.85,21.9,68900.0,15.5546,15.5688,15.4626,15.498,68900.0
2010-04-01 10:30:00,21.9,21.9,21.75,21.79,92700.0,15.498,15.498,15.3919,15.4202,92700.0
2010-04-01 11:00:00,21.79,21.8,21.78,21.79,49200.0,15.4202,15.4273,15.4131,15.4202,49200.0
2010-04-01 11:30:00,21.79,21.89,21.79,21.85,47900.0,15.4202,15.491,15.4202,15.4626,47900.0
2010-04-01 12:00:00,21.85,21.88,21.84,21.88,24800.0,15.4626,15.4839,15.4556,15.4839,24800.0
2010-04-01 12:30:00,21.88,21.9,21.85,21.89,71300.0,15.4839,15.498,15.4626,15.491,71300.0
2010-04-01 13:00:00,21.89,21.94,21.86,21.93,80700.0,15.491,15.5263,15.4697,15.5193,80700.0
2010-04-01 13:30:00,21.93,21.95,21.85,21.89,70300.0,15.5193,15.5334,15.4626,15.491,70300.0
2010-04-01 14:00:00,21.89,21.89,21.8,21.81,106100.0,15.491,15.491,15.4273,15.4343,106100.0
2010-04-01 14:30:00,21.81,21.9,21.8,21.89,37700.0,15.4343,15.498,15.4273,15.491,37700.0
2010-04-01 15:00:00,21.9,21.91,21.81,21.81,97400.0,15.498,15.5051,15.4343,15.4343,97400.0
2010-04-01 15:30:00,21.81,21.82,21.76,21.78,254700.0,15.4343,15.4414,15.399,15.4131,254700.0
2010-04-05 09:30:00,21.9,21.98,21.86,21.94,41600.0,15.498,15.5546,15.4697,15.5263,41600.0
2010-04-05 10:00:00,21.94,21.98,21.84,21.88,61000.0,15.5263,15.5546,15.4556,15.4839,61000.0
2010-04-05 10:30:00,21.88,21.96,21.87,21.92,68200.0,15.4839,15.5405,15.4768,15.5122,68200.0
2010-04-05 11:00:00,21.92,21.96,21.9,21.91,39700.0,15.5122,15.5405,15.498,15.5051,39700.0
2010-04-05 11:30:00,21.91,21.94,21.91,21.94,53700.0,15.5051,15.5263,15.5051,15.5263,53700.0
2010-04-05 12:00:00,21.94,21.99,21.94,21.99,34400.0,15.5263,15.5617,15.5263,15.5617,34400.0
2010-04-05 12:30:00,21.99,22.0,21.97,21.97,44800.0,15.5617,15.5688,15.5476,15.5476,44800.0
2010-04-05 13:00:00,21.97,22.0,21.96,21.98,19900.0,15.5476,15.5688,15.5405,15.5546,19900.0
2010-04-05 13:30:00,21.99,22.08,21.99,22.08,16700.0,15.5617,15.6254,15.5617,15.6254,16700.0
2010-04-05 14:00:00,22.07,22.13,22.07,22.13,29200.0,15.6183,15.6608,15.6183,15.6608,29200.0
2010-04-05 14:30:00,22.13,22.15,22.11,22.14,57500.0,15.6608,15.6749,15.6466,15.6679,57500.0
2010-04-05 15:00:00,22.14,22.14,22.13,22.14,26900.0,15.6679,15.6679,15.6608,15.6679,26900.0
2010-04-05 15:30:00,22.14,22.16,22.09,22.14,128400.0,15.6679,15.682,15.6325,15.6679,128400.0
2010-04-06 09:30:00,22.15,22.17,22.0,22.11,43800.0,15.6749,15.6891,15.5688,15.6466,43800.0
2010-04-06 10:00:00,22.11,22.14,22.02,22.14,54600.0,15.6466,15.6679,15.5829,15.6679,54600.0
2010-04-06 10:30:00,22.14,22.22,22.13,22.22,58300.0,15.6679,15.7245,15.6608,15.7245,58300.0
2010-04-06 11:00:00,22.22,22.22,22.12,22.13,34600.0,15.7245,15.7245,15.6537,15.6608,34600.0
2010-04-06 11:30:00,22.13,22.18,22.12,22.15,37100.0,15.6608,15.6962,15.6537,15.6749,37100.0
2010-04-06 12:00:00,22.15,22.17,22.12,22.14,27800.0,15.6749,15.6891,15.6537,15.6679,27800.0
2010-04-06 12:30:00,22.15,22.15,22.13,22.15,27400.0,15.6749,15.6749,15.6608,15.6749,27400.0
2010-04-06 13:00:00,22.15,22.16,22.14,22.14,31200.0,15.6749,15.682,15.6679,15.6679,31200.0
2010-04-06 13:30:00,22.15,22.16,22.13,22.14,61100.0,15.6749,15.682,15.6608,15.6679,61100.0
2010-04-06 14:00:00,22.15,22.16,22.14,22.14,39200.0,15.6749,15.682,15.6679,15.6679,39200.0
2010-04-06 14:30:00,22.15,22.15,22.14,22.14,36300.0,15.6749,15.6749,15.6679,15.6679,36300.0
2010-04-06 15:00:00,22.14,22.15,22.12,22.14,228700.0,15.6679,15.6749,15.6537,15.6679,228700.0
2010-04-06 15:30:00,22.13,22.14,22.13,22.13,105100.0,15.6608,15.6679,15.6608,15.6608,105100.0
2010-04-07 09:30:00,22.06,22.06,21.9,21.9,27800.0,15.6113,15.6113,15.498,15.498,27800.0
2010-04-07 10:00:00,21.9,22.0,21.86,21.95,41000.0,15.498,15.5688,15.4697,15.5334,41000.0
2010-04-07 10:30:00,21.95,21.95,21.75,21.75,51100.0,15.5334,15.5334,15.3919,15.3919,51100.0
2010-04-07 11:00:00,21.75,21.8,21.75,21.79,167400.0,15.3919,15.4273,15.3919,15.4202,167400.0
2010-04-07 11:30:00,21.8,21.86,21.77,21.82,72300.0,15.4273,15.4697,15.406,15.4414,72300.0
2010-04-07 12:00:00,21.83,21.85,21.78,21.79,48200.0,15.4485,15.4626,15.4131,15.4202,48200.0
2010-04-07 12:30:00,21.79,21.81,21.78,21.8,29500.0,15.4202,15.4343,15.4131,15.4273,29500.0
2010-04-07 13:00:00,21.8,21.82,21.78,21.8,44100.0,15.4273,15.4414,15.4131,15.4273,44100.0
2010-04-07 13:30:00,21.81,21.84,21.79,21.8,52100.0,15.4343,15.4556,15.4202,15.4273,52100.0
2010-04-07 14:00:00,21.8,21.81,21.78,21.8,43700.0,15.4273,15.4343,15.4131,15.4273,43700.0
2010-04-07 14:30:00,21.8,21.83,21.77,21.77,43500.0,15.4273,15.4485,15.406,15.406,43500.0
2010-04-07 15:00:00,21.77,21.77,21.71,21.71,67500.0,15.406,15.406,15.3636,15.3636,67500.0
2010-04-07 15:30:00,21.71,21.73,21.66,21.71,142000.0,15.3636,15.3777,15.3282,15.3636,142000.0
2010-04-08 09:30:00,21.61,21.75,21.61,21.65,77400.0,15.2928,15.3919,15.2928,15.3211,77400.0
2010-04-08 10:00:00,21.65,21.65,21.58,21.63,36000.0,15.3211,15.3211,15.2716,15.307,36000.0
2010-04-08 10:30:00,21.63,21.66,21.59,21.6,17600.0,15.307,15.3282,15.2787,15.2857,17600.0
2010-04-08 11:00:00,21.61,21.63,21.58,21.58,26000.0,15.2928,15.307,15.2716,15.2716,26000.0
2010-04-08 11:30:00,21.57,21.6,21.57,21.6,26300.0,15.2645,15.2857,15.2645,15.2857,26300.0
2010-04-08 12:00:00,21.6,21.62,21.55,21.55,30600.0,15.2857,15.2999,15.2503,15.2503,30600.0
2010-04-08 12:30:00,21.55,21.56,21.54,21.54,31000.0,15.2503,15.2574,15.2433,15.2433,31000.0
2010-04-08 13:00:00,21.54,21.55,21.5,21.54,49500.0,15.2433,15.2503,15.215,15.2433,49500.0
2010-04-08 13:30:00,21.53,21.54,21.5,21.52,38700.0,15.2362,15.2433,15.215,15.2291,38700.0
2010-04-08 14:00:00,21.53,21.54,21.53,21.53,25400.0,15.2362,15.2433,15.2362,15.2362,25400.0
2010-04-08 14:30:00,21.53,21.55,21.5,21.5,88000.0,15.2362,15.2503,15.215,15.215,88000.0
2010-04-08 15:00:00,21.5,21.52,21.35,21.39,199300.0,15.215,15.2291,15.1088,15.1371,199300.0
2010-04-08 15:30:00,21.4,21.47,20.94,21.33,1095300.0,15.1442,15.1937,14.8187,15.0947,1095300.0
2010-04-09 09:30:00,21.46,21.46,21.25,21.38,52100.0,15.1867,15.1867,15.038,15.13,52100.0
2010-04-09 10:00:00,21.37,21.38,21.28,21.28,84900.0,15.123,15.13,15.0593,15.0593,84900.0
2010-04-09 10:30:00,21.29,21.34,21.29,21.33,52500.0,15.0663,15.1017,15.0663,15.0947,52500.0
2010-04-09 11:00:00,21.31,21.35,21.31,21.33,61300.0,15.0805,15.1088,15.0805,15.0947,61300.0
2010-04-09 11:30:00,21.33,21.37,21.31,21.34,113200.0,15.0947,15.123,15.0805,15.1017,113200.0
2010-04-09 12:00:00,21.34,21.48,21.34,21.46,89500.0,15.1017,15.2008,15.1017,15.1867,89500.0
2010-04-09 12:30:00,21.47,21.53,21.4,21.43,55800.0,15.1937,15.2362,15.1442,15.1654,55800.0
2010-04-09 13:00:00,21.42,21.44,21.4,21.42,64300.0,15.1583,15.1725,15.1442,15.1583,64300.0
2010-04-09 13:30:00,21.42,21.46,21.42,21.44,49100.0,15.1583,15.1867,15.1583,15.1725,49100.0
2010-04-09 14:00:00,21.45,21.49,21.4,21.41,84600.0,15.1796,15.2079,15.1442,15.1513,84600.0
2010-04-09 14:30:00,21.41,21.47,21.39,21.46,50400.0,15.1513,15.1937,15.1371,15.1867,50400.0
2010-04-09 15:00:00,21.46,21.56,21.46,21.56,80300.0,15.1867,15.2574,15.1867,15.2574,80300.0
2010-04-09 15:30:00,21.57,21.66,21.55,21.66,123400.0,15.2645,15.3282,15.2503,15.3282,123400.0
2010-04-12 09:30:00,21.6,21.68,21.47,21.51,42400.0,15.2857,15.3423,15.1937,15.222,42400.0
2010-04-12 10:00:00,21.5,21.5,21.43,21.5,45600.0,15.215,15.215,15.1654,15.215,45600.0
2010-04-12 10:30:00,21.49,21.5,21.48,21.48,15300.0,15.2079,15.215,15.2008,15.2008,15300.0
2010-04-12 11:00:00,21.49,21.49,21.37,21.41,41300.0,15.2079,15.2079,15.123,15.1513,41300.0
2010-04-12 11:30:00,21.42,21.52,21.41,21.52,55600.0,15.1583,15.2291,15.1513,15.2291,55600.0
2010-04-12 12:00:00,21.52,21.57,21.51,21.57,41000.0,15.2291,15.2645,15.222,15.2645,41000.0
2010-04-12 12:30:00,21.57,21.6,21.55,21.58,28600.0,15.2645,15.2857,15.2503,15.2716,28600.0
2010-04-12 13:00:00,21.59,21.6,21.58,21.59,29000.0,15.2787,15.2857,15.2716,15.2787,29000.0
2010-04-12 13:30:00,21.6,21.6,21.55,21.56,31100.0,15.2857,15.2857,15.2503,15.2574,31100.0
2010-04-12 14:00:00,21.55,21.57,21.51,21.54,45900.0,15.2503,15.2645,15.222,15.2433,45900.0
2010-04-12 14:30:00,21.54,21.6,21.53,21.6,29700.0,15.2433,15.2857,15.2362,15.2857,29700.0
2010-04-12 15:00:00,21.6,21.6,21.55,21.56,44400.0,15.2857,15.2857,15.2503,15.2574,44400.0
2010-04-12 15:30:00,21.56,21.57,21.52,21.52,90400.0,15.2574,15.2645,15.2291,15.2291,90400.0
2010-04-13 09:30:00,21.58,21.58,21.45,21.52,49300.0,15.2716,15.2716,15.1796,15.2291,49300.0
2010-04-13 10:00:00,21.52,21.52,21.41,21.43,19300.0,15.2291,15.2291,15.1513,15.1654,19300.0
2010-04-13 10:30:00,21.44,21.44,21.38,21.38,29100.0,15.1725,15.1725,15.13,15.13,29100.0
2010-04-13 11:00:00,21.37,21.43,21.35,21.43,32100.0,15.123,15.1654,15.1088,15.1654,32100.0
2010-04-13 11:30:00,21.43,21.46,21.4,21.41,28100.0,15.1654,15.1867,15.1442,15.1513,28100.0
2010-04-13 12:00:00,21.42,21.47,21.4,21.46,23200.0,15.1583,15.1937,15.1442,15.1867,23200.0
2010-04-13 12:30:00,21.46,21.5,21.45,21.5,33200.0,15.1867,15.215,15.1796,15.215,33200.0
2010-04-13 13:00:00,21.5,21.57,21.49,21.57,33300.0,15.215,15.2645,15.2079,15.2645,33300.0
2010-04-13 13:30:00,21.57,21.57,21.52,21.53,29700.0,15.2645,15.2645,15.2291,15.2362,29700.0
2010-04-13 14:00:00,21.52,21.53,21.49,21.5,26100.0,15.2291,15.2362,15.2079,15.215,26100.0
2010-04-13 14:30:00,21.5,21.55,21.49,21.5,42000.0,15.215,15.2503,15.2079,15.215,42000.0
2010-04-13 15:00:00,21.51,21.51,21.4,21.46,105200.0,15.222,15.222,15.1442,15.1867,105200.0
2010-04-13 15:30:00,21.46,21.5,21.41,21.48,121500.0,15.1867,15.215,15.1513,15.2008,121500.0
2010-04-14 09:30:00,21.59,21.62,21.32,21.33,38000.0,15.2787,15.2999,15.0876,15.0947,38000.0
2010-04-14 10:00:00,21.33,21.33,21.27,21.27,56900.0,15.0947,15.0947,15.0522,15.0522,56900.0
2010-04-14 10:30:00,21.27,21.31,21.24,21.3,66300.0,15.0522,15.0805,15.031,15.0734,66300.0
2010-04-14 11:00:00,21.3,21.32,21.24,21.24,80400.0,15.0734,15.0876,15.031,15.031,80400.0
2010-04-14 11:30:00,21.25,21.26,21.19,21.19,64800.0,15.038,15.0451,14.9956,14.9956,64800.0
2010-04-14 12:00:00,21.19,21.2,21.16,21.19,60100.0,14.9956,15.0027,14.9744,14.9956,60100.0
2010-04-14 12:30:00,21.2,21.2,21.18,21.2,23400.0,15.0027,15.0027,14.9885,15.0027,23400.0
2010-04-14 13:00:00,21.2,21.23,21.16,21.22,59800.0,15.0027,15.0239,14.9744,15.0168,59800.0
2010-04-14 13:30:00,21.22,21.23,21.19,21.21,54200.0,15.0168,15.0239,14.9956,15.0097,54200.0
2010-04-14 14:00:00,21.21,21.29,21.21,21.26,79100.0,15.0097,15.0663,15.0097,15.0451,79100.0
2010-04-14 14:30:00,21.26,21.33,21.23,21.32,131900.0,15.0451,15.0947,15.0239,15.0876,131900.0
2010-04-14 15:00:00,21.33,21.36,21.3,21.31,60700.0,15.0947,15.1159,15.0734,15.0805,60700.0
2010-04-14 15:30:00,21.32,21.5,21.31,21.43,366100.0,15.0876,15.215,15.0805,15.1654,366100.0
2010-04-15 09:30:00,21.4,21.44,21.32,21.36,25600.0,15.1442,15.1725,15.0876,15.1159,25600.0
2010-04-15 10:00:00,21.36,21.48,21.36,21.47,20800.0,15.1159,15.2008,15.1159,15.1937,20800.0
2010-04-15 10:30:00,21.47,21.47,21.39,21.41,89700.0,15.1937,15.1937,15.1371,15.1513,89700.0
2010-04-15 11:00:00,21.41,21.44,21.32,21.34,64700.0,15.1513,15.1725,15.0876,15.1017,64700.0
2010-04-15 11:30:00,21.33,21.4,21.33,21.38,42900.0,15.0947,15.1442,15.0947,15.13,42900.0
2010-04-15 12:00:00,21.39,21.4,21.36,21.39,37400.0,15.1371,15.1442,15.1159,15.1371,37400.0
2010-04-15 12:30:00,21.39,21.49,21.39,21.44,63500.0,15.1371,15.2079,15.1371,15.1725,63500.0
2010-04-15 13:00:00,21.44,21.58,21.44,21.57,22800.0,15.1725,15.2716,15.1725,15.2645,22800.0
2010-04-15 13:30:00,21.57,21.59,21.54,21.55,18400.0,15.2645,15.2787,15.2433,15.2503,18400.0
2010-04-15 14:00:00,21.54,21.55,21.45,21.49,76600.0,15.2433,15.2503,15.1796,15.2079,76600.0
2010-04-15 14:30:00,21.49,21.52,21.49,21.49,18500.0,15.2079,15.2291,15.2079,15.2079,18500.0
2010-04-15 15:00:00,21.49,21.5,21.45,21.47,72100.0,15.2079,15.215,15.1796,15.1937,72100.0
2010-04-15 15:30:00,21.46,21.47,21.4,21.43,132400.0,15.1867,15.1937,15.1442,15.1654,132400.0
2010-04-16 09:30:00,21.34,21.4,21.24,21.27,46700.0,15.1017,15.1442,15.031,15.0522,46700.0
2010-04-16 10:00:00,21.26,21.28,21.09,21.2,78900.0,15.0451,15.0593,14.9248,15.0027,78900.0
2010-04-16 10:30:00,21.22,21.26,21.06,21.15,49700.0,15.0168,15.0451,14.9036,14.9673,49700.0
2010-04-16 11:00:00,21.13,21.16,21.04,21.1,38400.0,14.9531,14.9744,14.8894,14.9319,38400.0
2010-04-16 11:30:00,21.1,21.23,21.1,21.2,38500.0,14.9319,15.0239,14.9319,15.0027,38500.0
2010-04-16 12:00:00,21.2,21.31,21.18,21.25,61900.0,15.0027,15.0805,14.9885,15.038,61900.0
2010-04-16 12:30:00,21.25,21.3,21.22,21.28,39600.0,15.038,15.0734,15.0168,15.0593,39600.0
2010-04-16 13:00:00,21.26,21.35,21.26,21.34,72900.0,15.0451,15.1088,15.0451,15.1017,72900.0
2010-04-16 13:30:00,21.32,21.38,21.31,21.36,46800.0,15.0876,15.13,15.0805,15.1159,46800.0
2010-04-16 14:00:00,21.36,21.42,21.36,21.41,57800.0,15.1159,15.1583,15.1159,15.1513,57800.0
2010-04-16 14:30:00,21.41,21.45,21.37,21.43,72700.0,15.1513,15.1796,15.123,15.1654,72700.0
2010-04-16 15:00:00,21.41,21.51,21.4,21.49,101900.0,15.1513,15.222,15.1442,15.2079,101900.0
2010-04-16 15:30:00,21.48,21.49,21.42,21.45,177400.0,15.2008,15.2079,15.1583,15.1796,177400.0
2010-04-19 09:30:00,21.46,21.47,21.28,21.32,29400.0,15.1867,15.1937,15.0593,15.0876,29400.0
2010-04-19 10:00:00,21.33,21.44,21.33,21.41,35300.0,15.0947,15.1725,15.0947,15.1513,35300.0
2010-04-19 10:30:00,21.42,21.53,21.41,21.51,62400.0,15.1583,15.2362,15.1513,15.222,62400.0
2010-04-19 11:00:00,21.51,21.52,21.44,21.44,34200.0,15.222,15.2291,15.1725,15.1725,34200.0
2010-04-19 11:30:00,21.44,21.48,21.36,21.36,39300.0,15.1725,15.2008,15.1159,15.1159,39300.0
2010-04-19 12:00:00,21.36,21.36,21.26,21.29,56900.0,15.1159,15.1159,15.0451,15.0663,56900.0
2010-04-19 12:30:00,21.28,21.28,21.14,21.14,90400.0,15.0593,15.0593,14.9602,14.9602,90400.0
2010-04-19 13:00:00,21.15,21.24,21.12,21.24,53900.0,14.9673,15.031,14.946,15.031,53900.0
2010-04-19 13:30:00,21.24,21.24,21.18,21.19,18300.0,15.031,15.031,14.9885,14.9956,18300.0
2010-04-19 14:00:00,21.19,21.24,21.18,21.22,25800.0,14.9956,15.031,14.9885,15.0168,25800.0
2010-04-19 14:30:00,21.22,21.22,21.16,21.19,28100.0,15.0168,15.0168,14.9744,14.9956,28100.0
2010-04-19 15:00:00,21.2,21.21,21.07,21.14,107200.0,15.0027,15.0097,14.9107,14.9602,107200.0
2010-04-19 15:30:00,21.14,21.24,21.14,21.22,56900.0,14.9602,15.031,14.9602,15.0168,56900.0
2010-04-20 09:30:00,21.13,21.37,21.13,21.24,21200.0,14.9531,15.123,14.9531,15.031,21200.0
2010-04-20 10:00:00,21.24,21.32,21.21,21.23,99500.0,15.031,15.0876,15.0097,15.0239,99500.0
2010-04-20 10:30:00,21.22,21.25,21.22,21.23,31400.0,15.0168,15.038,15.0168,15.0239,31400.0
2010-04-20 11:00:00,21.23,21.25,21.22,21.24,32100.0,15.0239,15.038,15.0168,15.031,32100.0
2010-04-20 11:30:00,21.24,21.26,21.21,21.25,98200.0,15.031,15.0451,15.0097,15.038,98200.0
2010-04-20 12:00:00,21.25,21.31,21.24,21.3,56700.0,15.038,15.0805,15.031,15.0734,56700.0
2010-04-20 12:30:00,21.31,21.35,21.3,21.32,49100.0,15.0805,15.1088,15.0734,15.0876,49100.0
2010-04-20 13:00:00,21.32,21.43,21.32,21.4,39700.0,15.0876,15.1654,15.0876,15.1442,39700.0
2010-04-20 13:30:00,21.4,21.42,21.39,21.4,43000.0,15.1442,15.1583,15.1371,15.1442,43000.0
2010-04-20 14:00:00,21.41,21.41,21.39,21.39,27500.0,15.1513,15.1513,15.1371,15.1371,27500.0
2010-04-20 14:30:00,21.39,21.46,21.39,21.45,30300.0,15.1371,15.1867,15.1371,15.1796,30300.0
2010-04-20 15:00:00,21.46,21.46,21.39,21.4,43800.0,15.1867,15.1867,15.1371,15.1442,43800.0
2010-04-20 15:30:00,21.4,21.49,21.39,21.49,68700.0,15.1442,15.2079,15.1371,15.2079,68700.0
2010-04-21 09:30:00,21.49,21.57,21.42,21.49,42300.0,15.2079,15.2645,15.1583,15.2079,42300.0
2010-04-21 10:00:00,21.49,21.5,21.46,21.47,27700.0,15.2079,15.215,15.1867,15.1937,27700.0
2010-04-21 10:30:00,21.47,21.54,21.47,21.51,47500.0,15.1937,15.2433,15.1937,15.222,47500.0
2010-04-21 11:00:00,21.51,21.6,21.51,21.58,23100.0,15.222,15.2857,15.222,15.2716,23100.0
2010-04-21 11:30:00,21.57,21.59,21.54,21.59,36400.0,15.2645,15.2787,15.2433,15.2787,36400.0
2010-04-21 12:00:00,21.6,21.62,21.57,21.62,23500.0,15.2857,15.2999,15.2645,15.2999,23500.0
2010-04-21 12:30:00,21.62,21.64,21.59,21.6,20700.0,15.2999,15.314,15.2787,15.2857,20700.0
2010-04-21 13:00:00,21.59,21.6,21.55,21.56,29900.0,15.2787,15.2857,15.2503,15.2574,29900.0
2010-04-21 13:30:00,21.55,21.58,21.53,21.56,41900.0,15.2503,15.2716,15.2362,15.2574,41900.0
2010-04-21 14:00:00,21.55,21.56,21.54,21.55,45400.0,15.2503,15.2574,15.2433,15.2503,45400.0
2010-04-21 14:30:00,21.55,21.62,21.54,21.62,53300.0,15.2503,15.2999,15.2433,15.2999,53300.0
2010-04-21 15:00:00,21.63,21.69,21.58,21.69,75800.0,15.307,15.3494,15.2716,15.3494,75800.0
2010-04-21 15:30:00,21.69,21.69,21.61,21.66,134900.0,15.3494,15.3494,15.2928,15.3282,134900.0
2010-04-22 09:30:00,21.61,21.61,21.26,21.46,56500.0,15.2928,15.2928,15.0451,15.1867,56500.0
2010-04-22 10:00:00,21.49,21.58,21.46,21.56,52100.0,15.2079,15.2716,15.1867,15.2574,52100.0
2010-04-22 10:30:00,21.57,21.6,21.47,21.51,40900.0,15.2645,15.2857,15.1937,15.222,40900.0
2010-04-22 11:00:00,21.51,21.52,21.5,21.52,15600.0,15.222,15.2291,15.215,15.2291,15600.0
2010-04-22 11:30:00,21.52,21.53,21.45,21.53,27500.0,15.2291,15.2362,15.1796,15.2362,27500.0
2010-04-22 12:00:00,21.52,21.58,21.52,21.57,17800.0,15.2291,15.2716,15.2291,15.2645,17800.0
2010-04-22 12:30:00,21.57,21.6,21.54,21.54,24300.0,15.2645,15.2857,15.2433,15.2433,24300.0
2010-04-22 13:00:00,21.55,21.59,21.53,21.57,27500.0,15.2503,15.2787,15.2362,15.2645,27500.0
2010-04-22 13:30:00,21.58,21.6,21.55,21.58,46400.0,15.2716,15.2857,15.2503,15.2716,46400.0
2010-04-22 14:00:00,21.58,21.58,21.5,21.54,30800.0,15.2716,15.2716,15.215,15.2433,30800.0
2010-04-22 14:30:00,21.53,21.54,21.48,21.49,29900.0,15.2362,15.2433,15.2008,15.2079,29900.0
2010-04-22 15:00:00,21.5,21.51,21.48,21.48,48500.0,15.215,15.222,15.2008,15.2008,48500.0
2010-04-22 15:30:00,21.48,21.5,21.42,21.45,113900.0,15.2008,15.215,15.1583,15.1796,113900.0
2010-04-23 09:30:00,21.61,21.61,21.41,21.44,92700.0,15.2928,15.2928,15.1513,15.1725,92700.0
2010-04-23 10:00:00,21.44,21.5,21.42,21.42,60000.0,15.1725,15.215,15.1583,15.1583,60000.0
2010-04-23 10:30:00,21.42,21.5,21.38,21.41,55100.0,15.1583,15.215,15.13,15.1513,55100.0
2010-04-23 11:00:00,21.41,21.42,21.35,21.35,35400.0,15.1513,15.1583,15.1088,15.1088,35400.0
2010-04-23 11:30:00,21.35,21.39,21.34,21.36,23900.0,15.1088,15.1371,15.1017,15.1159,23900.0
2010-04-23 12:00:00,21.35,21.36,21.27,21.32,93200.0,15.1088,15.1159,15.0522,15.0876,93200.0
2010-04-23 12:30:00,21.31,21.35,21.3,21.33,28700.0,15.0805,15.1088,15.0734,15.0947,28700.0
2010-04-23 13:00:00,21.33,21.38,21.33,21.35,44500.0,15.0947,15.13,15.0947,15.1088,44500.0
2010-04-23 13:30:00,21.35,21.36,21.34,21.35,34500.0,15.1088,15.1159,15.1017,15.1088,34500.0
2010-04-23 14:00:00,21.35,21.36,21.33,21.33,29700.0,15.1088,15.1159,15.0947,15.0947,29700.0
2010-04-23 14:30:00,21.34,21.36,21.31,21.34,51200.0,15.1017,15.1159,15.0805,15.1017,51200.0
2010-04-23 15:00:00,21.35,21.37,21.34,21.35,66200.0,15.1088,15.123,15.1017,15.1088,66200.0
2010-04-23 15:30:00,21.36,21.4,21.35,21.36,119300.0,15.1159,15.1442,15.1088,15.1159,119300.0
2010-04-26 09:30:00,21.32,21.49,21.29,21.32,75600.0,15.0876,15.2079,15.0663,15.0876,75600.0
2010-04-26 10:00:00,21.33,21.38,21.26,21.29,62800.0,15.0947,15.13,15.0451,15.0663,62800.0
2010-04-26 10:30:00,21.29,21.29,21.2,21.2,53600.0,15.0663,15.0663,15.0027,15.0027,53600.0
2010-04-26 11:00:00,21.2,21.26,21.19,21.24,47900.0,15.0027,15.0451,14.9956,15.031,47900.0
2010-04-26 11:30:00,21.24,21.28,21.24,21.27,36600.0,15.031,15.0593,15.031,15.0522,36600.0
2010-04-26 12:00:00,21.27,21.3,21.25,21.29,39100.0,15.0522,15.0734,15.038,15.0663,39100.0
2010-04-26 12:30:00,21.29,21.3,21.27,21.3,39200.0,15.0663,15.0734,15.0522,15.0734,39200.0
2010-04-26 13:00:00,21.29,21.32,21.27,21.27,36400.0,15.0663,15.0876,15.0522,15.0522,36400.0
2010-04-26 13:30:00,21.27,21.28,21.22,21.24,69000.0,15.0522,15.0593,15.0168,15.031,69000.0
2010-04-26 14:00:00,21.25,21.25,21.2,21.21,61500.0,15.038,15.038,15.0027,15.0097,61500.0
2010-04-26 14:30:00,21.21,21.22,21.2,21.21,70400.0,15.0097,15.0168,15.0027,15.0097,70400.0
2010-04-26 15:00:00,21.21,21.21,21.14,21.15,117200.0,15.0097,15.0097,14.9602,14.9673,117200.0
2010-04-26 15:30:00,21.15,21.19,21.06,21.06,226300.0,14.9673,14.9956,14.9036,14.9036,226300.0
2010-04-27 09:30:00,21.03,21.14,21.02,21.09,52400.0,14.8824,14.9602,14.8753,14.9248,52400.0
2010-04-27 10:00:00,21.11,21.34,21.11,21.25,94900.0,14.939,15.1017,14.939,15.038,94900.0
2010-04-27 10:30:00,21.25,21.32,21.17,21.23,77600.0,15.038,15.0876,14.9814,15.0239,77600.0
2010-04-27 11:00:00,21.24,21.25,21.03,21.07,107000.0,15.031,15.038,14.8824,14.9107,107000.0
2010-04-27 11:30:00,21.07,21.1,21.0,21.0,166200.0,14.9107,14.9319,14.8611,14.8611,166200.0
2010-04-27 12:00:00,21.01,21.07,20.91,21.06,140400.0,14.8682,14.9107,14.7974,14.9036,140400.0
2010-04-27 12:30:00,21.06,21.15,21.05,21.14,102200.0,14.9036,14.9673,14.8965,14.9602,102200.0
2010-04-27 13:00:00,21.13,21.17,21.09,21.15,101900.0,14.9531,14.9814,14.9248,14.9673,101900.0
2010-04-27 13:30:00,21.16,21.18,21.11,21.16,84000.0,14.9744,14.9885,14.939,14.9744,84000.0
2010-04-27 14:00:00,21.17,21.17,21.1,21.12,84500.0,14.9814,14.9814,14.9319,14.946,84500.0
2010-04-27 14:30:00,21.12,21.13,20.96,21.01,114300.0,14.946,14.9531,14.8328,14.8682,114300.0
2010-04-27 15:00:00,21.0,21.03,20.97,21.0,155100.0,14.8611,14.8824,14.8399,14.8611,155100.0
2010-04-27 15:30:00,21.0,21.01,20.83,20.83,325400.0,14.8611,14.8682,14.7408,14.7408,325400.0
2010-04-28 09:30:00,21.03,21.03,20.75,20.77,88600.0,14.8824,14.8824,14.6842,14.6984,88600.0
2010-04-28 10:00:00,20.78,21.03,20.78,20.99,111000.0,14.7054,14.8824,14.7054,14.854,111000.0
2010-04-28 10:30:00,20.97,21.23,20.97,21.23,87200.0,14.8399,15.0239,14.8399,15.0239,87200.0
2010-04-28 11:00:00,21.23,21.23,21.15,21.15,67900.0,15.0239,15.0239,14.9673,14.9673,67900.0
2010-04-28 11:30:00,21.15,21.33,21.06,21.32,86600.0,14.9673,15.0947,14.9036,15.0876,86600.0
2010-04-28 12:00:00,21.32,21.32,21.18,21.19,57100.0,15.0876,15.0876,14.9885,14.9956,57100.0
2010-04-28 12:30:00,21.19,21.31,21.19,21.28,43800.0,14.9956,15.0805,14.9956,15.0593,43800.0
2010-04-28 13:00:00,21.29,21.29,21.22,21.26,39300.0,15.0663,15.0663,15.0168,15.0451,39300.0
2010-04-28 13:30:00,21.25,21.26,21.2,21.23,33700.0,15.038,15.0451,15.0027,15.0239,33700.0
2010-04-28 14:00:00,21.22,21.26,21.19,21.21,92900.0,15.0168,15.0451,14.9956,15.0097,92900.0
2010-04-28 14:30:00,21.21,21.26,21.2,21.26,183800.0,15.0097,15.0451,15.0027,15.0451,183800.0
2010-04-28 15:00:00,21.26,21.27,21.25,21.26,64400.0,15.0451,15.0522,15.038,15.0451,64400.0
2010-04-28 15:30:00,21.26,21.31,21.2,21.25,180500.0,15.0451,15.0805,15.0027,15.038,180500.0
2010-04-29 09:30:00,21.29,21.45,21.21,21.28,37700.0,15.0663,15.1796,15.0097,15.0593,37700.0
2010-04-29 10:00:00,21.29,21.53,21.25,21.53,78200.0,15.0663,15.2362,15.038,15.2362,78200.0
2010-04-29 10:30:00,21.53,21.6,21.45,21.46,48100.0,15.2362,15.2857,15.1796,15.1867,48100.0
2010-04-29 11:00:00,21.46,21.59,21.38,21.55,70300.0,15.1867,15.2787,15.13,15.2503,70300.0
2010-04-29 11:30:00,21.55,21.56,21.49,21.54,43200.0,15.2503,15.2574,15.2079,15.2433,43200.0
2010-04-29 12:00:00,21.55,21.56,21.52,21.55,41400.0,15.2503,15.2574,15.2291,15.2503,41400.0
2010-04-29 12:30:00,21.55,21.58,21.52,21.56,54800.0,15.2503,15.2716,15.2291,15.2574,54800.0
2010-04-29 13:00:00,21.55,21.59,21.53,21.56,66900.0,15.2503,15.2787,15.2362,15.2574,66900.0
2010-04-29 13:30:00,21.57,21.58,21.53,21.58,36400.0,15.2645,15.2716,15.2362,15.2716,36400.0
2010-04-29 14:00:00,21.58,21.68,21.57,21.65,37400.0,15.2716,15.3423,15.2645,15.3211,37400.0
2010-04-29 14:30:00,21.64,21.66,21.6,21.65,46800.0,15.314,15.3282,15.2857,15.3211,46800.0
2010-04-29 15:00:00,21.66,21.66,21.62,21.63,54300.0,15.3282,15.3282,15.2999,15.307,54300.0
2010-04-29 15:30:00,21.63,21.72,21.62,21.7,176200.0,15.307,15.3706,15.2999,15.3565,176200.0
2010-04-30 09:30:00,21.63,21.79,21.61,21.7,41600.0,15.307,15.4202,15.2928,15.3565,41600.0
2010-04-30 10:00:00,21.69,21.75,21.61,21.72,85200.0,15.3494,15.3919,15.2928,15.3706,85200.0
2010-04-30 10:30:00,21.72,21.83,21.69,21.74,34300.0,15.3706,15.4485,15.3494,15.3848,34300.0
2010-04-30 11:00:00,21.74,21.87,21.7,21.87,50300.0,15.3848,15.4768,15.3565,15.4768,50300.0
2010-04-30 11:30:00,21.86,21.95,21.86,21.89,67300.0,15.4697,15.5334,15.4697,15.491,67300.0
2010-04-30 12:00:00,21.9,21.92,21.77,21.81,60100.0,15.498,15.5122,15.406,15.4343,60100.0
2010-04-30 12:30:00,21.8,21.83,21.74,21.76,35500.0,15.4273,15.4485,15.3848,15.399,35500.0
2010-04-30 13:00:00,21.77,21.85,21.77,21.81,36900.0,15.406,15.4626,15.406,15.4343,36900.0
2010-04-30 13:30:00,21.81,21.82,21.75,21.75,50300.0,15.4343,15.4414,15.3919,15.3919,50300.0
2010-04-30 14:00:00,21.75,21.86,21.75,21.83,38700.0,15.3919,15.4697,15.3919,15.4485,38700.0
2010-04-30 14:30:00,21.83,21.84,21.78,21.83,63800.0,15.4485,15.4556,15.4131,15.4485,63800.0
2010-04-30 15:00:00,21.84,21.84,21.78,21.81,64500.0,15.4556,15.4556,15.4131,15.4343,64500.0
2010-04-30 15:30:00,21.81,21.82,21.73,21.74,147400.0,15.4343,15.4414,15.3777,15.3848,147400.0
2010-05-03 09:30:00,21.82,21.96,21.71,21.72,53100.0,15.4414,15.5405,15.3636,15.3706,53100.0
2010-05-03 10:00:00,21.72,21.79,21.66,21.76,79300.0,15.3706,15.4202,15.3282,15.399,79300.0
2010-05-03 10:30:00,21.76,21.88,21.76,21.8,118100.0,15.399,15.4839,15.399,15.4273,118100.0
2010-05-03 11:00:00,21.8,21.81,21.76,21.78,47700.0,15.4273,15.4343,15.399,15.4131,47700.0
2010-05-03 11:30:00,21.78,21.81,21.78,21.78,52100.0,15.4131,15.4343,15.4131,15.4131,52100.0
2010-05-03 12:00:00,21.76,21.8,21.74,21.78,27000.0,15.399,15.4273,15.3848,15.4131,27000.0
2010-05-03 12:30:00,21.79,21.82,21.77,21.8,53100.0,15.4202,15.4414,15.406,15.4273,53100.0
2010-05-03 13:00:00,21.79,21.86,21.77,21.85,35700.0,15.4202,15.4697,15.406,15.4626,35700.0
2010-05-03 13:30:00,21.85,21.98,21.83,21.97,49800.0,15.4626,15.5546,15.4485,15.5476,49800.0
2010-05-03 14:00:00,21.96,21.97,21.92,21.94,23700.0,15.5405,15.5476,15.5122,15.5263,23700.0
2010-05-03 14:30:00,21.94,21.95,21.87,21.89,30500.0,15.5263,15.5334,15.4768,15.491,30500.0
2010-05-03 15:00:00,21.9,21.93,21.86,21.93,42800.0,15.498,15.5193,15.4697,15.5193,42800.0
2010-05-03 15:30:00,21.93,22.0,21.92,21.95,129600.0,15.5193,15.5688,15.5122,15.5334,129600.0
2010-05-04 09:30:00,21.8,21.8,21.55,21.79,71100.0,15.4273,15.4273,15.2503,15.4202,71100.0
2010-05-04 10:00:00,21.8,22.0,21.77,21.98,180300.0,15.4273,15.5688,15.406,15.5546,180300.0
2010-05-04 10:30:00,21.97,21.98,21.82,21.85,126000.0,15.5476,15.5546,15.4414,15.4626,126000.0
2010-05-04 11:00:00,21.85,21.99,21.85,21.98,78700.0,15.4626,15.5617,15.4626,15.5546,78700.0
2010-05-04 11:30:00,21.97,22.02,21.96,21.99,189500.0,15.5476,15.5829,15.5405,15.5617,189500.0
2010-05-04 12:00:00,21.99,22.02,21.92,22.0,148400.0,15.5617,15.5829,15.5122,15.5688,148400.0
2010-05-04 12:30:00,22.0,22.0,21.9,21.98,124400.0,15.5688,15.5688,15.498,15.5546,124400.0
2010-05-04 13:00:00,21.98,22.01,21.97,22.0,154700.0,15.5546,15.5759,15.5476,15.5688,154700.0
2010-05-04 13:30:00,22.0,22.01,21.96,21.99,113200.0,15.5688,15.5759,15.5405,15.5617,113200.0
2010-05-04 14:00:00,21.98,22.0,21.96,21.99,78700.0,15.5546,15.5688,15.5405,15.5617,78700.0
2010-05-04 14:30:00,21.98,22.01,21.98,21.98,119300.0,15.5546,15.5759,15.5546,15.5546,119300.0
2010-05-04 15:00:00,21.99,22.02,21.96,22.0,134200.0,15.5617,15.5829,15.5405,15.5688,134200.0
2010-05-04 15:30:00,22.0,22.01,21.95,21.99,234500.0,15.5688,15.5759,15.5334,15.5617,234500.0
2010-05-05 09:30:00,22.02,22.04,21.84,21.92,133400.0,15.5829,15.5971,15.4556,15.5122,133400.0
2010-05-05 10:00:00,21.91,22.0,21.81,21.92,149500.0,15.5051,15.5688,15.4343,15.5122,149500.0
2010-05-05 10:30:00,21.92,21.92,21.72,21.72,102600.0,15.5122,15.5122,15.3706,15.3706,102600.0
2010-05-05 11:00:00,21.71,21.87,21.66,21.83,98800.0,15.3636,15.4768,15.3282,15.4485,98800.0
2010-05-05 11:30:00,21.82,22.03,21.8,22.0,241200.0,15.4414,15.59,15.4273,15.5688,241200.0
2010-05-05 12:00:00,22.0,22.0,21.91,22.0,77900.0,15.5688,15.5688,15.5051,15.5688,77900.0
2010-05-05 12:30:00,22.0,22.03,21.98,21.99,218300.0,15.5688,15.59,15.5546,15.5617,218300.0
2010-05-05 13:00:00,21.98,22.0,21.93,21.99,43500.0,15.5546,15.5688,15.5193,15.5617,43500.0
2010-05-05 13:30:00,21.98,22.01,21.97,21.97,63700.0,15.5546,15.5759,15.5476,15.5476,63700.0
2010-05-05 14:00:00,21.96,21.99,21.91,21.95,64900.0,15.5405,15.5617,15.5051,15.5334,64900.0
2010-05-05 14:30:00,21.95,21.97,21.76,21.84,88500.0,15.5334,15.5476,15.399,15.4556,88500.0
2010-05-05 15:00:00,21.83,21.93,21.81,21.92,113600.0,15.4485,15.5193,15.4343,15.5122,113600.0
2010-05-05 15:30:00,21.93,22.02,21.9,22.01,394000.0,15.5193,15.5829,15.498,15.5759,394000.0
2010-05-06 09:30:00,21.92,22.04,21.68,21.96,98900.0,15.5122,15.5971,15.3423,15.5405,98900.0
2010-05-06 10:00:00,21.95,21.98,21.84,21.95,82400.0,15.5334,15.5546,15.4556,15.5334,82400.0
2010-05-06 10:30:00,21.95,21.99,21.85,21.93,58900.0,15.5334,15.5617,15.4626,15.5193,58900.0
2010-05-06 11:00:00,21.93,21.97,21.77,21.84,93000.0,15.5193,15.5476,15.406,15.4556,93000.0
2010-05-06 11:30:00,21.83,21.97,21.75,21.96,95500.0,15.4485,15.5476,15.3919,15.5405,95500.0
2010-05-06 12:00:00,21.96,22.02,21.94,22.0,110700.0,15.5405,15.5829,15.5263,15.5688,110700.0
2010-05-06 12:30:00,21.99,22.08,21.99,22.0,278100.0,15.5617,15.6254,15.5617,15.5688,278100.0
2010-05-06 13:00:00,22.0,22.03,21.99,22.01,186800.0,15.5688,15.59,15.5617,15.5759,186800.0
2010-05-06 13:30:00,22.0,22.01,21.97,21.98,219400.0,15.5688,15.5759,15.5476,15.5546,219400.0
2010-05-06 14:00:00,21.98,21.99,21.62,21.63,199200.0,15.5546,15.5617,15.2999,15.307,199200.0
2010-05-06 14:30:00,21.63,21.64,20.84,21.49,145400.0,15.307,15.314,14.7479,15.2079,145400.0
2010-05-06 15:00:00,21.54,21.63,21.28,21.46,132600.0,15.2433,15.307,15.0593,15.1867,132600.0
2010-05-06 15:30:00,21.46,21.65,21.3,21.35,283100.0,15.1867,15.3211,15.0734,15.1088,283100.0
2010-05-07 09:30:00,21.43,21.74,21.39,21.51,123200.0,15.1654,15.3848,15.1371,15.222,123200.0
2010-05-07 10:00:00,21.51,21.52,21.12,21.16,160000.0,15.222,15.2291,14.946,14.9744,160000.0
2010-05-07 10:30:00,21.16,21.38,21.13,21.16,204600.0,14.9744,15.13,14.9531,14.9744,204600.0
2010-05-07 11:00:00,21.16,21.57,21.07,21.39,194400.0,14.9744,15.2645,14.9107,15.1371,194400.0
2010-05-07 11:30:00,21.37,21.48,21.29,21.29,95600.0,15.123,15.2008,15.0663,15.0663,95600.0
2010-05-07 12:00:00,21.29,21.43,21.19,21.21,67400.0,15.0663,15.1654,14.9956,15.0097,67400.0
2010-05-07 12:30:00,21.2,21.23,21.0,21.01,90100.0,15.0027,15.0239,14.8611,14.8682,90100.0
2010-05-07 13:00:00,21.01,21.01,20.85,20.86,148700.0,14.8682,14.8682,14.755,14.762,148700.0
2010-05-07 13:30:00,20.87,21.01,20.86,20.86,130900.0,14.7691,14.8682,14.762,14.762,130900.0
2010-05-07 14:00:00,20.86,20.91,20.78,20.78,95500.0,14.762,14.7974,14.7054,14.7054,95500.0
2010-05-07 14:30:00,20.77,20.78,20.5,20.58,264800.0,14.6984,14.7054,14.5073,14.5639,264800.0
2010-05-07 15:00:00,20.58,20.76,20.56,20.67,132800.0,14.5639,14.6913,14.5497,14.6276,132800.0
2010-05-07 15:30:00,20.67,20.8,20.57,20.73,363200.0,14.6276,14.7196,14.5568,14.6701,363200.0
2010-05-10 09:30:00,21.28,21.53,21.25,21.49,106000.0,15.0593,15.2362,15.038,15.2079,106000.0
2010-05-10 10:00:00,21.5,21.64,21.45,21.6,110400.0,15.215,15.314,15.1796,15.2857,110400.0
2010-05-10 10:30:00,21.6,21.67,21.47,21.53,246100.0,15.2857,15.3353,15.1937,15.2362,246100.0
2010-05-10 11:00:00,21.53,21.62,21.51,21.55,58600.0,15.2362,15.2999,15.222,15.2503,58600.0
2010-05-10 11:30:00,21.56,21.63,21.56,21.61,90600.0,15.2574,15.307,15.2574,15.2928,90600.0
2010-05-10 12:00:00,21.61,21.67,21.56,21.66,105800.0,15.2928,15.3353,15.2574,15.3282,105800.0
2010-05-10 12:30:00,21.66,21.71,21.65,21.7,68700.0,15.3282,15.3636,15.3211,15.3565,68700.0
2010-05-10 13:00:00,21.7,21.74,21.42,21.69,192300.0,15.3565,15.3848,15.1583,15.3494,192300.0
2010-05-10 13:30:00,21.68,21.72,21.63,21.7,100900.0,15.3423,15.3706,15.307,15.3565,100900.0
2010-05-10 14:00:00,21.7,21.77,21.65,21.76,64500.0,15.3565,15.406,15.3211,15.399,64500.0
2010-05-10 14:30:00,21.76,21.83,21.74,21.8,130500.0,15.399,15.4485,15.3848,15.4273,130500.0
2010-05-10 15:00:00,21.8,21.85,21.78,21.83,318000.0,15.4273,15.4626,15.4131,15.4485,318000.0
2010-05-10 15:30:00,21.83,21.94,21.8,21.91,364400.0,15.4485,15.5263,15.4273,15.5051,364400.0
2010-05-11 09:30:00,21.72,21.91,21.57,21.86,47000.0,15.3706,15.5051,15.2645,15.4697,47000.0
2010-05-11 10:00:00,21.85,21.89,21.68,21.68,55100.0,15.4626,15.491,15.3423,15.3423,55100.0
2010-05-11 10:30:00,21.69,21.7,21.61,21.66,33800.0,15.3494,15.3565,15.2928,15.3282,33800.0
2010-05-11 11:00:00,21.66,21.84,21.66,21.79,34100.0,15.3282,15.4556,15.3282,15.4202,34100.0
2010-05-11 11:30:00,21.78,21.8,21.67,21.78,50800.0,15.4131,15.4273,15.3353,15.4131,50800.0
2010-05-11 12:00:00,21.78,21.86,21.75,21.79,71200.0,15.4131,15.4697,15.3919,15.4202,71200.0
2010-05-11 12:30:00,21.78,21.85,21.76,21.83,39900.0,15.4131,15.4626,15.399,15.4485,39900.0
2010-05-11 13:00:00,21.84,21.88,21.81,21.88,35800.0,15.4556,15.4839,15.4343,15.4839,35800.0
2010-05-11 13:30:00,21.89,21.98,21.88,21.98,41500.0,15.491,15.5546,15.4839,15.5546,41500.0
2010-05-11 14:00:00,21.98,21.98,21.87,21.96,79600.0,15.5546,15.5546,15.4768,15.5405,79600.0
2010-05-11 14:30:00,21.96,21.98,21.73,21.74,108400.0,15.5405,15.5546,15.3777,15.3848,108400.0
2010-05-11 15:00:00,21.75,21.79,21.65,21.71,119100.0,15.3919,15.4202,15.3211,15.3636,119100.0
2010-05-11 15:30:00,21.7,21.79,21.65,21.66,123500.0,15.3565,15.4202,15.3211,15.3282,123500.0
2010-05-12 09:30:00,21.62,21.7,21.53,21.7,35600.0,15.2999,15.3565,15.2362,15.3565,35600.0
2010-05-12 10:00:00,21.7,21.79,21.67,21.75,72400.0,15.3565,15.4202,15.3353,15.3919,72400.0
2010-05-12 10:30:00,21.75,21.77,21.64,21.76,216900.0,15.3919,15.406,15.314,15.399,216900.0
2010-05-12 11:00:00,21.76,21.77,21.52,21.55,133600.0,15.399,15.406,15.2291,15.2503,133600.0
2010-05-12 11:30:00,21.54,21.57,21.52,21.54,65700.0,15.2433,15.2645,15.2291,15.2433,65700.0
2010-05-12 12:00:00,21.53,21.59,21.5,21.56,113900.0,15.2362,15.2787,15.215,15.2574,113900.0
2010-05-12 12:30:00,21.56,21.71,21.56,21.7,98500.0,15.2574,15.3636,15.2574,15.3565,98500.0
2010-05-12 13:00:00,21.7,21.72,21.65,21.66,62500.0,15.3565,15.3706,15.3211,15.3282,62500.0
2010-05-12 13:30:00,21.66,21.68,21.61,21.68,56400.0,15.3282,15.3423,15.2928,15.3423,56400.0
2010-05-12 14:00:00,21.67,21.83,21.67,21.81,76300.0,15.3353,15.4485,15.3353,15.4343,76300.0
2010-05-12 14:30:00,21.81,21.84,21.79,21.8,36400.0,15.4343,15.4556,15.4202,15.4273,36400.0
2010-05-12 15:00:00,21.8,21.85,21.78,21.8,147700.0,15.4273,15.4626,15.4131,15.4273,147700.0
2010-05-12 15:30:00,21.8,21.82,21.68,21.69,189700.0,15.4273,15.4414,15.3423,15.3494,189700.0
2010-05-13 09:30:00,21.58,21.95,21.58,21.91,52700.0,15.2716,15.5334,15.2716,15.5051,52700.0
2010-05-13 10:00:00,21.89,21.99,21.85,21.97,55200.0,15.491,15.5617,15.4626,15.5476,55200.0
2010-05-13 10:30:00,21.97,22.13,21.97,22.05,63300.0,15.5476,15.6608,15.5476,15.6042,63300.0
2010-05-13 11:00:00,22.03,22.05,21.83,21.84,80900.0,15.59,15.6042,15.4485,15.4556,80900.0
2010-05-13 11:30:00,21.83,21.84,21.74,21.75,109300.0,15.4485,15.4556,15.3848,15.3919,109300.0
2010-05-13 12:00:00,21.76,21.98,21.76,21.96,31100.0,15.399,15.5546,15.399,15.5405,31100.0
2010-05-13 12:30:00,21.97,22.0,21.96,22.0,20700.0,15.5476,15.5688,15.5405,15.5688,20700.0
2010-05-13 13:00:00,22.0,22.11,21.98,21.99,181300.0,15.5688,15.6466,15.5546,15.5617,181300.0
2010-05-13 13:30:00,22.0,22.09,21.99,22.04,130100.0,15.5688,15.6325,15.5617,15.5971,130100.0
2010-05-13 14:00:00,22.04,22.08,21.99,22.05,115600.0,15.5971,15.6254,15.5617,15.6042,115600.0
2010-05-13 14:30:00,22.05,22.06,21.94,21.94,102200.0,15.6042,15.6113,15.5263,15.5263,102200.0
2010-05-13 15:00:00,21.95,21.97,21.81,21.83,122100.0,15.5334,15.5476,15.4343,15.4485,122100.0
2010-05-13 15:30:00,21.83,21.86,21.76,21.76,540100.0,15.4485,15.4697,15.399,15.399,540100.0
2010-05-14 09:30:00,21.5,21.5,21.08,21.34,74400.0,15.3644,15.3644,15.0643,15.2501,74400.0
2010-05-14 10:00:00,21.33,21.42,21.28,21.31,83300.0,15.2429,15.3072,15.2072,15.2286,83300.0
2010-05-14 10:30:00,21.31,21.33,21.23,21.27,89600.0,15.2286,15.2429,15.1715,15.2,89600.0
2010-05-14 11:00:00,21.27,21.34,21.22,21.23,66100.0,15.2,15.2501,15.1643,15.1715,66100.0
2010-05-14 11:30:00,21.23,21.28,21.21,21.25,55800.0,15.1715,15.2072,15.1572,15.1857,55800.0
2010-05-14 12:00:00,21.25,21.35,21.19,21.33,42100.0,15.1857,15.2572,15.1429,15.2429,42100.0
2010-05-14 12:30:00,21.33,21.45,21.33,21.45,16100.0,15.2429,15.3287,15.2429,15.3287,16100.0
2010-05-14 13:00:00,21.45,21.45,21.3,21.3,31800.0,15.3287,15.3287,15.2215,15.2215,31800.0
2010-05-14 13:30:00,21.3,21.4,21.29,21.38,49400.0,15.2215,15.2929,15.2143,15.2787,49400.0
2010-05-14 14:00:00,21.37,21.39,21.31,21.39,43900.0,15.2715,15.2858,15.2286,15.2858,43900.0
2010-05-14 14:30:00,21.39,21.4,21.33,21.34,88800.0,15.2858,15.2929,15.2429,15.2501,88800.0
2010-05-14 15:00:00,21.34,21.34,21.28,21.31,44400.0,15.2501,15.2501,15.2072,15.2286,44400.0
2010-05-14 15:30:00,21.3,21.38,21.27,21.35,185500.0,15.2215,15.2787,15.2,15.2572,185500.0
2010-05-17 09:30:00,21.44,21.65,21.41,21.53,22600.0,15.3215,15.4716,15.3001,15.3858,22600.0
2010-05-17 10:00:00,21.52,21.59,21.45,21.52,46800.0,15.3787,15.4287,15.3287,15.3787,46800.0
2010-05-17 10:30:00,21.52,21.54,21.43,21.47,32600.0,15.3787,15.393,15.3144,15.343,32600.0
2010-05-17 11:00:00,21.44,21.47,21.35,21.39,40300.0,15.3215,15.343,15.2572,15.2858,40300.0
2010-05-17 11:30:00,21.39,21.39,21.28,21.3,70000.0,15.2858,15.2858,15.2072,15.2215,70000.0
2010-05-17 12:00:00,21.29,21.29,21.1,21.19,89000.0,15.2143,15.2143,15.0786,15.1429,89000.0
2010-05-17 12:30:00,21.19,21.23,21.18,21.2,42900.0,15.1429,15.1715,15.1357,15.15,42900.0
2010-05-17 13:00:00,21.21,21.3,21.21,21.27,26200.0,15.1572,15.2215,15.1572,15.2,26200.0
2010-05-17 13:30:00,21.27,21.31,21.19,21.26,62300.0,15.2,15.2286,15.1429,15.1929,62300.0
2010-05-17 14:00:00,21.25,21.28,21.21,21.25,41800.0,15.1857,15.2072,15.1572,15.1857,41800.0
2010-05-17 14:30:00,21.25,21.28,21.21,21.21,78700.0,15.1857,15.2072,15.1572,15.1572,78700.0
2010-05-17 15:00:00,21.22,21.26,21.18,21.23,92000.0,15.1643,15.1929,15.1357,15.1715,92000.0
2010-05-17 15:30:00,21.24,21.35,21.22,21.31,94700.0,15.1786,15.2572,15.1643,15.2286,94700.0
2010-05-18 09:30:00,21.33,21.45,21.3,21.45,39400.0,15.2429,15.3287,15.2215,15.3287,39400.0
2010-05-18 10:00:00,21.45,21.61,21.41,21.51,77600.0,15.3287,15.443,15.3001,15.3716,77600.0
2010-05-18 10:30:00,21.51,21.56,21.49,21.51,77700.0,15.3716,15.4073,15.3573,15.3716,77700.0
2010-05-18 11:00:00,21.51,21.56,21.47,21.55,54500.0,15.3716,15.4073,15.343,15.4001,54500.0
2010-05-18 11:30:00,21.56,21.56,21.41,21.46,116300.0,15.4073,15.4073,15.3001,15.3358,116300.0
2010-05-18 12:00:00,21.46,21.47,21.34,21.34,45900.0,15.3358,15.343,15.2501,15.2501,45900.0
2010-05-18 12:30:00,21.35,21.4,21.31,21.31,73800.0,15.2572,15.2929,15.2286,15.2286,73800.0
2010-05-18 13:00:00,21.31,21.32,21.18,21.2,79400.0,15.2286,15.2358,15.1357,15.15,79400.0
2010-05-18 13:30:00,21.2,21.22,21.08,21.09,68200.0,15.15,15.1643,15.0643,15.0714,68200.0
2010-05-18 14:00:00,21.07,21.21,21.06,21.14,112200.0,15.0571,15.1572,15.05,15.1071,112200.0
2010-05-18 14:30:00,21.14,21.14,21.0,21.0,44300.0,15.1071,15.1071,15.0071,15.0071,44300.0
2010-05-18 15:00:00,21.0,21.04,20.92,20.93,108500.0,15.0071,15.0357,14.9499,14.9571,108500.0
2010-05-18 15:30:00,20.94,20.95,20.86,20.9,111500.0,14.9642,14.9714,14.907,14.9356,111500.0
2010-05-19 09:30:00,20.83,20.97,20.82,20.87,24400.0,14.8856,14.9857,14.8785,14.9142,24400.0
2010-05-19 10:00:00,20.87,20.95,20.53,20.65,143900.0,14.9142,14.9714,14.6712,14.757,143900.0
2010-05-19 10:30:00,20.65,20.66,20.49,20.53,117700.0,14.757,14.7641,14.6426,14.6712,117700.0
2010-05-19 11:00:00,20.53,20.55,20.46,20.49,81100.0,14.6712,14.6855,14.6212,14.6426,81100.0
2010-05-19 11:30:00,20.49,20.5,20.32,20.34,85200.0,14.6426,14.6498,14.5211,14.5354,85200.0
2010-05-19 12:00:00,20.35,20.41,20.33,20.39,87600.0,14.5426,14.5855,14.5283,14.5712,87600.0
2010-05-19 12:30:00,20.39,20.39,20.34,20.37,72800.0,14.5712,14.5712,14.5354,14.5569,72800.0
2010-05-19 13:00:00,20.37,20.43,20.36,20.4,95300.0,14.5569,14.5998,14.5497,14.5783,95300.0
2010-05-19 13:30:00,20.4,20.52,20.4,20.48,73800.0,14.5783,14.6641,14.5783,14.6355,73800.0
2010-05-19 14:00:00,20.48,20.54,20.45,20.52,86200.0,14.6355,14.6784,14.6141,14.6641,86200.0
2010-05-19 14:30:00,20.53,20.57,20.47,20.53,64400.0,14.6712,14.6998,14.6283,14.6712,64400.0
2010-05-19 15:00:00,20.54,20.6,20.46,20.6,111400.0,14.6784,14.7212,14.6212,14.7212,111400.0
2010-05-19 15:30:00,20.6,20.75,20.54,20.64,235600.0,14.7212,14.8284,14.6784,14.7498,235600.0
2010-05-20 09:30:00,20.45,20.54,20.39,20.39,113100.0,14.6141,14.6784,14.5712,14.5712,113100.0
2010-05-20 10:00:00,20.38,20.39,20.22,20.27,196600.0,14.564,14.5712,14.4497,14.4854,196600.0
2010-05-20 10:30:00,20.27,20.37,20.24,20.25,151300.0,14.4854,14.5569,14.464,14.4711,151300.0
2010-05-20 11:00:00,20.25,20.35,20.23,20.34,68900.0,14.4711,14.5426,14.4568,14.5354,68900.0
2010-05-20 11:30:00,20.34,20.34,20.12,20.12,63900.0,14.5354,14.5354,14.3782,14.3782,63900.0
2010-05-20 12:00:00,20.13,20.14,20.04,20.1,78900.0,14.3854,14.3925,14.3211,14.3639,78900.0
2010-05-20 12:30:00,20.11,20.11,19.97,19.97,97900.0,14.3711,14.3711,14.271,14.271,97900.0
2010-05-20 13:00:00,19.98,20.12,19.96,20.09,126400.0,14.2782,14.3782,14.2639,14.3568,126400.0
2010-05-20 13:30:00,20.08,20.15,20.08,20.12,102700.0,14.3496,14.3997,14.3496,14.3782,102700.0
2010-05-20 14:00:00,20.12,20.19,20.03,20.16,69900.0,14.3782,14.4282,14.3139,14.4068,69900.0
2010-05-20 14:30:00,20.15,20.23,20.11,20.11,128900.0,14.3997,14.4568,14.3711,14.3711,128900.0
2010-05-20 15:00:00,20.1,20.16,20.07,20.13,101800.0,14.3639,14.4068,14.3425,14.3854,101800.0
2010-05-20 15:30:00,20.14,20.15,19.94,19.94,197500.0,14.3925,14.3997,14.2496,14.2496,197500.0
2010-05-21 09:30:00,19.81,19.96,19.75,19.9,233200.0,14.1567,14.2639,14.1138,14.221,233200.0
2010-05-21 10:00:00,19.9,20.06,19.74,19.74,113100.0,14.221,14.3353,14.1067,14.1067,113100.0
2010-05-21 10:30:00,19.74,19.85,19.72,19.79,107400.0,14.1067,14.1853,14.0924,14.1424,107400.0
2010-05-21 11:00:00,19.79,19.98,19.78,19.94,72800.0,14.1424,14.2782,14.1353,14.2496,72800.0
2010-05-21 11:30:00,19.93,19.99,19.85,19.97,115300.0,14.2424,14.2853,14.1853,14.271,115300.0
2010-05-21 12:00:00,19.97,20.03,19.82,20.03,92200.0,14.271,14.3139,14.1638,14.3139,92200.0
2010-05-21 12:30:00,20.03,20.03,19.93,19.97,46100.0,14.3139,14.3139,14.2424,14.271,46100.0
2010-05-21 13:00:00,19.97,20.04,19.96,20.01,80100.0,14.271,14.3211,14.2639,14.2996,80100.0
2010-05-21 13:30:00,20.02,20.06,19.98,20.0,40800.0,14.3068,14.3353,14.2782,14.2925,40800.0
2010-05-21 14:00:00,20.01,20.01,19.9,20.01,52600.0,14.2996,14.2996,14.221,14.2996,52600.0
2010-05-21 14:30:00,20.01,20.08,19.92,20.06,86500.0,14.2996,14.3496,14.2353,14.3353,86500.0
2010-05-21 15:00:00,20.06,20.07,19.93,19.96,97200.0,14.3353,14.3425,14.2424,14.2639,97200.0
2010-05-21 15:30:00,19.96,20.07,19.88,20.06,142100.0,14.2639,14.3425,14.2067,14.3353,142100.0
2010-05-24 09:30:00,20.08,20.23,19.97,19.98,57200.0,14.3496,14.4568,14.271,14.2782,57200.0
2010-05-24 10:00:00,19.98,20.19,19.97,20.07,98400.0,14.2782,14.4282,14.271,14.3425,98400.0
2010-05-24 10:30:00,20.06,20.19,20.05,20.12,36200.0,14.3353,14.4282,14.3282,14.3782,36200.0
2010-05-24 11:00:00,20.12,20.18,20.08,20.12,26700.0,14.3782,14.4211,14.3496,14.3782,26700.0
2010-05-24 11:30:00,20.12,20.23,20.11,20.22,32600.0,14.3782,14.4568,14.3711,14.4497,32600.0
2010-05-24 12:00:00,20.22,20.48,20.22,20.32,158100.0,14.4497,14.6355,14.4497,14.5211,158100.0
2010-05-24 12:30:00,20.34,20.4,20.3,20.39,15400.0,14.5354,14.5783,14.5069,14.5712,15400.0
2010-05-24 13:00:00,20.39,20.41,20.29,20.3,17500.0,14.5712,14.5855,14.4997,14.5069,17500.0
2010-05-24 13:30:00,20.3,20.3,20.22,20.26,15100.0,14.5069,14.5069,14.4497,14.4783,15100.0
2010-05-24 14:00:00,20.25,20.36,20.25,20.28,17600.0,14.4711,14.5497,14.4711,14.4926,17600.0
2010-05-24 14:30:00,20.27,20.34,20.27,20.29,58000.0,14.4854,14.5354,14.4854,14.4997,58000.0
2010-05-24 15:00:00,20.29,20.31,20.2,20.24,64800.0,14.4997,14.514,14.4354,14.464,64800.0
2010-05-24 15:30:00,20.24,20.26,20.04,20.05,126000.0,14.464,14.4783,14.3211,14.3282,126000.0
2010-05-25 09:30:00,19.7,19.73,19.42,19.51,98200.0,14.0781,14.0995,13.878,13.9423,98200.0
2010-05-25 10:00:00,19.52,19.71,19.41,19.47,173000.0,13.9495,14.0852,13.8708,13.9137,173000.0
2010-05-25 10:30:00,19.47,19.55,19.45,19.54,99900.0,13.9137,13.9709,13.8994,13.9637,99900.0
2010-05-25 11:00:00,19.55,19.65,19.49,19.55,75900.0,13.9709,14.0424,13.928,13.9709,75900.0
2010-05-25 11:30:00,19.56,19.64,19.52,19.63,59600.0,13.978,14.0352,13.9495,14.0281,59600.0
2010-05-25 12:00:00,19.62,19.68,19.61,19.65,59100.0,14.0209,14.0638,14.0138,14.0424,59100.0
2010-05-25 12:30:00,19.63,19.66,19.61,19.64,67600.0,14.0281,14.0495,14.0138,14.0352,67600.0
2010-05-25 13:00:00,19.64,19.75,19.64,19.69,61600.0,14.0352,14.1138,14.0352,14.0709,61600.0
2010-05-25 13:30:00,19.69,19.7,19.64,19.66,85100.0,14.0709,14.0781,14.0352,14.0495,85100.0
2010-05-25 14:00:00,19.66,19.83,19.63,19.8,91900.0,14.0495,14.171,14.0281,14.1495,91900.0
2010-05-25 14:30:00,19.8,19.92,19.76,19.85,113200.0,14.1495,14.2353,14.121,14.1853,113200.0
2010-05-25 15:00:00,19.86,19.9,19.77,19.89,90400.0,14.1924,14.221,14.1281,14.2139,90400.0
2010-05-25 15:30:00,19.9,20.06,19.89,20.02,216500.0,14.221,14.3353,14.2139,14.3068,216500.0
2010-05-26 09:30:00,20.1,20.27,20.02,20.08,69500.0,14.3639,14.4854,14.3068,14.3496,69500.0
2010-05-26 10:00:00,20.1,20.17,20.06,20.07,44400.0,14.3639,14.414,14.3353,14.3425,44400.0
2010-05-26 10:30:00,20.07,20.18,20.05,20.13,42900.0,14.3425,14.4211,14.3282,14.3854,42900.0
2010-05-26 11:00:00,20.12,20.18,20.06,20.09,94300.0,14.3782,14.4211,14.3353,14.3568,94300.0
2010-05-26 11:30:00,20.1,20.16,20.08,20.15,73600.0,14.3639,14.4068,14.3496,14.3997,73600.0
2010-05-26 12:00:00,20.14,20.22,20.14,20.17,25500.0,14.3925,14.4497,14.3925,14.414,25500.0
2010-05-26 12:30:00,20.16,20.25,20.14,20.24,60600.0,14.4068,14.4711,14.3925,14.464,60600.0
2010-05-26 13:00:00,20.24,20.26,20.21,20.21,30200.0,14.464,14.4783,14.4425,14.4425,30200.0
2010-05-26 13:30:00,20.21,20.3,20.2,20.26,40000.0,14.4425,14.5069,14.4354,14.4783,40000.0
2010-05-26 14:00:00,20.27,20.29,20.22,20.29,28500.0,14.4854,14.4997,14.4497,14.4997,28500.0
2010-05-26 14:30:00,20.29,20.29,20.07,20.1,53800.0,14.4997,14.4997,14.3425,14.3639,53800.0
2010-05-26 15:00:00,20.09,20.23,19.94,20.0,117400.0,14.3568,14.4568,14.2496,14.2925,117400.0
2010-05-26 15:30:00,20.0,20.1,19.91,19.99,135000.0,14.2925,14.3639,14.2282,14.2853,135000.0
2010-05-27 09:30:00,20.3,20.34,20.15,20.21,32500.0,14.5069,14.5354,14.3997,14.4425,32500.0
2010-05-27 10:00:00,20.21,20.27,20.11,20.24,23200.0,14.4425,14.4854,14.3711,14.464,23200.0
2010-05-27 10:30:00,20.23,20.29,20.19,20.22,25200.0,14.4568,14.4997,14.4282,14.4497,25200.0
2010-05-27 11:00:00,20.23,20.3,20.2,20.28,53900.0,14.4568,14.5069,14.4354,14.4926,53900.0
2010-05-27 11:30:00,20.3,20.3,20.13,20.18,22000.0,14.5069,14.5069,14.3854,14.4211,22000.0
2010-05-27 12:00:00,20.18,20.19,20.12,20.19,25300.0,14.4211,14.4282,14.3782,14.4282,25300.0
2010-05-27 12:30:00,20.18,20.18,20.11,20.16,21100.0,14.4211,14.4211,14.3711,14.4068,21100.0
2010-05-27 13:00:00,20.14,20.22,20.1,20.22,21300.0,14.3925,14.4497,14.3639,14.4497,21300.0
2010-05-27 13:30:00,20.21,20.24,20.14,20.14,24600.0,14.4425,14.464,14.3925,14.3925,24600.0
2010-05-27 14:00:00,20.14,20.26,20.11,20.23,24800.0,14.3925,14.4783,14.3711,14.4568,24800.0
2010-05-27 14:30:00,20.23,20.24,20.16,20.16,29800.0,14.4568,14.464,14.4068,14.4068,29800.0
2010-05-27 15:00:00,20.17,20.21,20.14,20.17,55500.0,14.414,14.4425,14.3925,14.414,55500.0
2010-05-27 15:30:00,20.17,20.27,20.17,20.26,131400.0,14.414,14.4854,14.414,14.4783,131400.0
2010-05-28 09:30:00,20.33,20.36,20.21,20.29,28900.0,14.5283,14.5497,14.4425,14.4997,28900.0
2010-05-28 10:00:00,20.29,20.38,20.29,20.3,58400.0,14.4997,14.564,14.4997,14.5069,58400.0
2010-05-28 10:30:00,20.31,20.37,20.22,20.25,29000.0,14.514,14.5569,14.4497,14.4711,29000.0
2010-05-28 11:00:00,20.25,20.26,20.2,20.23,17500.0,14.4711,14.4783,14.4354,14.4568,17500.0
2010-05-28 11:30:00,20.22,20.34,20.22,20.32,34800.0,14.4497,14.5354,14.4497,14.5211,34800.0
2010-05-28 12:00:00,20.32,20.35,20.28,20.32,25200.0,14.5211,14.5426,14.4926,14.5211,25200.0
2010-05-28 12:30:00,20.32,20.33,20.13,20.21,61500.0,14.5211,14.5283,14.3854,14.4425,61500.0
2010-05-28 13:00:00,20.22,20.26,20.15,20.17,48000.0,14.4497,14.4783,14.3997,14.414,48000.0
2010-05-28 13:30:00,20.17,20.17,20.1,20.12,49200.0,14.414,14.414,14.3639,14.3782,49200.0
2010-05-28 14:00:00,20.12,20.3,20.1,20.3,49800.0,14.3782,14.5069,14.3639,14.5069,49800.0
2010-05-28 14:30:00,20.31,20.46,20.3,20.4,56700.0,14.514,14.6212,14.5069,14.5783,56700.0
2010-05-28 15:00:00,20.39,20.54,20.39,20.54,66600.0,14.5712,14.6784,14.5712,14.6784,66600.0
2010-05-28 15:30:00,20.54,20.57,20.32,20.34,132400.0,14.6784,14.6998,14.5211,14.5354,132400.0
2010-06-01 09:30:00,20.31,20.32,20.13,20.13,30400.0,14.514,14.5211,14.3854,14.3854,30400.0
2010-06-01 10:00:00,20.14,20.34,20.14,20.31,73900.0,14.3925,14.5354,14.3925,14.514,73900.0
2010-06-01 10:30:00,20.32,20.39,20.32,20.36,41800.0,14.5211,14.5712,14.5211,14.5497,41800.0
2010-06-01 11:00:00,20.35,20.37,20.3,20.31,22400.0,14.5426,14.5569,14.5069,14.514,22400.0
2010-06-01 11:30:00,20.31,20.32,20.19,20.24,36600.0,14.514,14.5211,14.4282,14.464,36600.0
2010-06-01 12:00:00,20.23,20.3,20.23,20.3,39900.0,14.4568,14.5069,14.4568,14.5069,39900.0
2010-06-01 12:30:00,20.3,20.3,20.2,20.21,34000.0,14.5069,14.5069,14.4354,14.4425,34000.0
2010-06-01 13:00:00,20.21,20.31,20.21,20.31,28000.0,14.4425,14.514,14.4425,14.514,28000.0
2010-06-01 13:30:00,20.31,20.35,20.27,20.27,36400.0,14.514,14.5426,14.4854,14.4854,36400.0
2010-06-01 14:00:00,20.27,20.27,20.16,20.2,50500.0,14.4854,14.4854,14.4068,14.4354,50500.0
2010-06-01 14:30:00,20.21,20.3,20.21,20.27,41500.0,14.4425,14.5069,14.4425,14.4854,41500.0
2010-06-01 15:00:00,20.26,20.27,20.09,20.13,57400.0,14.4783,14.4854,14.3568,14.3854,57400.0
2010-06-01 15:30:00,20.13,20.2,20.0,20.01,107300.0,14.3854,14.4354,14.2925,14.2996,107300.0
2010-06-02 09:30:00,20.14,20.14,20.0,20.0,41600.0,14.3925,14.3925,14.2925,14.2925,41600.0
2010-06-02 10:00:00,20.01,20.13,20.0,20.09,52000.0,14.2996,14.3854,14.2925,14.3568,52000.0
2010-06-02 10:30:00,20.09,20.18,20.05,20.18,53800.0,14.3568,14.4211,14.3282,14.4211,53800.0
2010-06-02 11:00:00,20.17,20.24,20.14,20.14,37500.0,14.414,14.464,14.3925,14.3925,37500.0
2010-06-02 11:30:00,20.14,20.22,20.14,20.2,31500.0,14.3925,14.4497,14.3925,14.4354,31500.0
2010-06-02 12:00:00,20.21,20.26,20.21,20.26,24700.0,14.4425,14.4783,14.4425,14.4783,24700.0
2010-06-02 12:30:00,20.26,20.26,20.18,20.2,68800.0,14.4783,14.4783,14.4211,14.4354,68800.0
2010-06-02 13:00:00,20.2,20.23,20.18,20.22,40100.0,14.4354,14.4568,14.4211,14.4497,40100.0
2010-06-02 13:30:00,20.22,20.23,20.19,20.19,25600.0,14.4497,14.4568,14.4282,14.4282,25600.0
2010-06-02 14:00:00,20.2,20.2,20.11,20.13,16100.0,14.4354,14.4354,14.3711,14.3854,16100.0
2010-06-02 14:30:00,20.13,20.18,20.1,20.13,53200.0,14.3854,14.4211,14.3639,14.3854,53200.0
2010-06-02 15:00:00,20.13,20.15,20.11,20.14,89300.0,14.3854,14.3997,14.3711,14.3925,89300.0
2010-06-02 15:30:00,20.15,20.23,20.1,20.23,138600.0,14.3997,14.4568,14.3639,14.4568,138600.0
2010-06-03 09:30:00,20.38,20.38,20.15,20.24,43600.0,14.564,14.564,14.3997,14.464,43600.0
2010-06-03 10:00:00,20.24,20.34,20.23,20.28,93300.0,14.464,14.5354,14.4568,14.4926,93300.0
2010-06-03 10:30:00,20.28,20.35,20.27,20.34,64300.0,14.4926,14.5426,14.4854,14.5354,64300.0
2010-06-03 11:00:00,20.34,20.38,20.32,20.34,37600.0,14.5354,14.564,14.5211,14.5354,37600.0
2010-06-03 11:30:00,20.34,20.37,20.32,20.33,46100.0,14.5354,14.5569,14.5211,14.5283,46100.0
2010-06-03 12:00:00,20.33,20.36,20.29,20.31,40200.0,14.5283,14.5497,14.4997,14.514,40200.0
2010-06-03 12:30:00,20.31,20.34,20.29,20.29,46000.0,14.514,14.5354,14.4997,14.4997,46000.0
2010-06-03 13:00:00,20.3,20.35,20.29,20.3,25300.0,14.5069,14.5426,14.4997,14.5069,25300.0
2010-06-03 13:30:00,20.31,20.36,20.3,20.34,27400.0,14.514,14.5497,14.5069,14.5354,27400.0
2010-06-03 14:00:00,20.34,20.42,20.33,20.41,29100.0,14.5354,14.5926,14.5283,14.5855,29100.0
2010-06-03 14:30:00,20.4,20.46,20.38,20.42,49700.0,14.5783,14.6212,14.564,14.5926,49700.0
2010-06-03 15:00:00,20.42,20.42,20.34,20.4,61900.0,14.5926,14.5926,14.5354,14.5783,61900.0
2010-06-03 15:30:00,20.4,20.41,20.35,20.41,114700.0,14.5783,14.5855,14.5426,14.5855,114700.0
2010-06-04 09:30:00,20.07,20.11,20.01,20.01,38600.0,14.3425,14.3711,14.2996,14.2996,38600.0
2010-06-04 10:00:00,20.02,20.13,20.0,20.05,92600.0,14.3068,14.3854,14.2925,14.3282,92600.0
2010-06-04 10:30:00,20.05,20.09,20.02,20.06,41100.0,14.3282,14.3568,14.3068,14.3353,41100.0
2010-06-04 11:00:00,20.06,20.1,20.0,20.0,36000.0,14.3353,14.3639,14.2925,14.2925,36000.0
2010-06-04 11:30:00,20.0,20.05,20.0,20.04,31700.0,14.2925,14.3282,14.2925,14.3211,31700.0
2010-06-04 12:00:00,20.03,20.06,19.95,20.03,39300.0,14.3139,14.3353,14.2567,14.3139,39300.0
2010-06-04 12:30:00,20.02,20.11,20.0,20.09,42600.0,14.3068,14.3711,14.2925,14.3568,42600.0
2010-06-04 13:00:00,20.09,20.09,19.99,20.03,39900.0,14.3568,14.3568,14.2853,14.3139,39900.0
2010-06-04 13:30:00,20.02,20.04,19.99,20.0,66800.0,14.3068,14.3211,14.2853,14.2925,66800.0
2010-06-04 14:00:00,20.0,20.01,19.92,19.96,121600.0,14.2925,14.2996,14.2353,14.2639,121600.0
2010-06-04 14:30:00,19.96,19.96,19.78,19.81,69100.0,14.2639,14.2639,14.1353,14.1567,69100.0
2010-06-04 15:00:00,19.81,19.93,19.8,19.88,150600.0,14.1567,14.2424,14.1495,14.2067,150600.0
2010-06-04 15:30:00,19.87,19.97,19.87,19.92,264600.0,14.1996,14.271,14.1996,14.2353,264600.0
2010-06-07 09:30:00,20.02,20.11,19.91,19.94,46700.0,14.3068,14.3711,14.2282,14.2496,46700.0
2010-06-07 10:00:00,19.92,20.09,19.92,20.08,48700.0,14.2353,14.3568,14.2353,14.3496,48700.0
2010-06-07 10:30:00,20.08,20.16,20.0,20.04,77000.0,14.3496,14.4068,14.2925,14.3211,77000.0
2010-06-07 11:00:00,20.04,20.11,20.01,20.06,54600.0,14.3211,14.3711,14.2996,14.3353,54600.0
2010-06-07 11:30:00,20.04,20.1,20.03,20.08,37100.0,14.3211,14.3639,14.3139,14.3496,37100.0
2010-06-07 12:00:00,20.07,20.16,20.05,20.06,45000.0,14.3425,14.4068,14.3282,14.3353,45000.0
2010-06-07 12:30:00,20.05,20.14,20.03,20.13,61300.0,14.3282,14.3925,14.3139,14.3854,61300.0
2010-06-07 13:00:00,20.13,20.13,20.09,20.12,17000.0,14.3854,14.3854,14.3568,14.3782,17000.0
2010-06-07 13:30:00,20.12,20.18,20.12,20.15,41600.0,14.3782,14.4211,14.3782,14.3997,41600.0
2010-06-07 14:00:00,20.15,20.21,20.08,20.18,57800.0,14.3997,14.4425,14.3496,14.4211,57800.0
2010-06-07 14:30:00,20.17,20.19,20.0,20.0,62800.0,14.414,14.4282,14.2925,14.2925,62800.0
2010-06-07 15:00:00,20.01,20.05,19.98,20.0,133400.0,14.2996,14.3282,14.2782,14.2925,133400.0
2010-06-07 15:30:00,20.0,20.03,19.9,19.92,185800.0,14.2925,14.3139,14.221,14.2353,185800.0
2010-06-08 09:30:00,20.07,20.07,19.83,19.9,101900.0,14.3425,14.3425,14.171,14.221,101900.0
2010-06-08 10:00:00,19.91,20.03,19.91,20.03,77300.0,14.2282,14.3139,14.2282,14.3139,77300.0
2010-06-08 10:30:00,20.03,20.04,19.96,20.03,100200.0,14.3139,14.3211,14.2639,14.3139,100200.0
2010-06-08 11:00:00,20.03,20.05,19.95,20.02,135800.0,14.3139,14.3282,14.2567,14.3068,135800.0
2010-06-08 11:30:00,20.03,20.04,20.0,20.04,87900.0,14.3139,14.3211,14.2925,14.3211,87900.0
2010-06-08 12:00:00,20.04,20.04,20.0,20.01,40500.0,14.3211,14.3211,14.2925,14.2996,40500.0
2010-06-08 12:30:00,20.0,20.05,19.97,20.04,64600.0,14.2925,14.3282,14.271,14.3211,64600.0
2010-06-08 13:00:00,20.03,20.04,19.99,20.01,40700.0,14.3139,14.3211,14.2853,14.2996,40700.0
2010-06-08 13:30:00,20.01,20.02,20.0,20.02,60800.0,14.2996,14.3068,14.2925,14.3068,60800.0
2010-06-08 14:00:00,20.02,20.07,20.0,20.03,105600.0,14.3068,14.3425,14.2925,14.3139,105600.0
2010-06-08 14:30:00,20.04,20.12,20.03,20.05,79100.0,14.3211,14.3782,14.3139,14.3282,79100.0
2010-06-08 15:00:00,20.06,20.08,20.05,20.08,124300.0,14.3353,14.3496,14.3282,14.3496,124300.0
2010-06-08 15:30:00,20.08,20.21,20.08,20.17,214600.0,14.3496,14.4425,14.3496,14.414,214600.0
2010-06-09 09:30:00,20.25,20.27,20.1,20.21,76500.0,14.4711,14.4854,14.3639,14.4425,76500.0
2010-06-09 10:00:00,20.2,20.27,20.17,20.22,55800.0,14.4354,14.4854,14.414,14.4497,55800.0
2010-06-09 10:30:00,20.23,20.27,20.14,20.21,96300.0,14.4568,14.4854,14.3925,14.4425,96300.0
2010-06-09 11:00:00,20.21,20.27,20.18,20.23,39300.0,14.4425,14.4854,14.4211,14.4568,39300.0
2010-06-09 11:30:00,20.22,20.24,20.18,20.2,53100.0,14.4497,14.464,14.4211,14.4354,53100.0
2010-06-09 12:00:00,20.2,20.24,20.19,20.23,46800.0,14.4354,14.464,14.4282,14.4568,46800.0
2010-06-09 12:30:00,20.23,20.24,20.22,20.22,20300.0,14.4568,14.464,14.4497,14.4497,20300.0
2010-06-09 13:00:00,20.22,20.27,20.22,20.25,52300.0,14.4497,14.4854,14.4497,14.4711,52300.0
2010-06-09 13:30:00,20.25,20.25,20.2,20.25,48700.0,14.4711,14.4711,14.4354,14.4711,48700.0
2010-06-09 14:00:00,20.25,20.26,20.2,20.24,84200.0,14.4711,14.4783,14.4354,14.464,84200.0
2010-06-09 14:30:00,20.23,20.28,20.14,20.14,85300.0,14.4568,14.4926,14.3925,14.3925,85300.0
2010-06-09 15:00:00,20.14,20.19,20.01,20.13,141700.0,14.3925,14.4282,14.2996,14.3854,141700.0
2010-06-09 15:30:00,20.13,20.17,20.08,20.11,217300.0,14.3854,14.414,14.3496,14.3711,217300.0
2010-06-10 09:30:00,20.33,20.45,20.13,20.28,92100.0,14.5283,14.6141,14.3854,14.4926,92100.0
2010-06-10 10:00:00,20.29,20.32,20.03,20.04,86800.0,14.4997,14.5211,14.3139,14.3211,86800.0
2010-06-10 10:30:00,20.04,20.11,20.03,20.1,53100.0,14.3211,14.3711,14.3139,14.3639,53100.0
2010-06-10 11:00:00,20.1,20.13,20.06,20.09,56700.0,14.3639,14.3854,14.3353,14.3568,56700.0
2010-06-10 11:30:00,20.09,20.11,20.02,20.03,39900.0,14.3568,14.3711,14.3068,14.3139,39900.0
2010-06-10 12:00:00,20.03,20.04,20.0,20.03,40600.0,14.3139,14.3211,14.2925,14.3139,40600.0
2010-06-10 12:30:00,20.03,20.04,19.97,19.98,61100.0,14.3139,14.3211,14.271,14.2782,61100.0
2010-06-10 13:00:00,19.98,19.98,19.94,19.95,45800.0,14.2782,14.2782,14.2496,14.2567,45800.0
2010-06-10 13:30:00,19.95,20.02,19.94,19.98,112200.0,14.2567,14.3068,14.2496,14.2782,112200.0
2010-06-10 14:00:00,19.98,20.0,19.97,20.0,83700.0,14.2782,14.2925,14.271,14.2925,83700.0
2010-06-10 14:30:00,19.99,20.01,19.97,20.0,140600.0,14.2853,14.2996,14.271,14.2925,140600.0
2010-06-10 15:00:00,20.0,20.0,19.94,19.95,187800.0,14.2925,14.2925,14.2496,14.2567,187800.0
2010-06-10 15:30:00,19.96,20.0,19.92,20.0,692400.0,14.2639,14.2925,14.2353,14.2925,692400.0
2010-06-11 09:30:00,19.96,20.08,19.95,20.06,106000.0,14.2639,14.3496,14.2567,14.3353,106000.0
2010-06-11 10:00:00,20.06,20.06,19.97,20.0,150000.0,14.3353,14.3353,14.271,14.2925,150000.0
2010-06-11 10:30:00,20.0,20.03,19.99,20.01,146800.0,14.2925,14.3139,14.2853,14.2996,146800.0
2010-06-11 11:00:00,20.0,20.02,19.99,19.99,89900.0,14.2925,14.3068,14.2853,14.2853,89900.0
2010-06-11 11:30:00,19.99,20.01,19.95,20.0,73600.0,14.2853,14.2996,14.2567,14.2925,73600.0
2010-06-11 12:00:00,20.0,20.01,19.99,20.0,29300.0,14.2925,14.2996,14.2853,14.2925,29300.0
2010-06-11 12:30:00,20.0,20.01,19.99,19.99,50500.0,14.2925,14.2996,14.2853,14.2853,50500.0
2010-06-11 13:00:00,20.0,20.0,19.99,20.0,71100.0,14.2925,14.2925,14.2853,14.2925,71100.0
2010-06-11 13:30:00,20.0,20.0,19.99,20.0,57800.0,14.2925,14.2925,14.2853,14.2925,57800.0
2010-06-11 14:00:00,20.0,20.0,19.97,20.0,67600.0,14.2925,14.2925,14.271,14.2925,67600.0
2010-06-11 14:30:00,19.99,20.0,19.99,20.0,46500.0,14.2853,14.2925,14.2853,14.2925,46500.0
2010-06-11 15:00:00,20.0,20.0,19.99,19.99,67500.0,14.2925,14.2925,14.2853,14.2853,67500.0
2010-06-11 15:30:00,19.99,20.15,19.99,20.09,314400.0,14.2853,14.3997,14.2853,14.3568,314400.0
2010-06-14 09:30:00,20.15,20.44,20.15,20.3,159400.0,14.3997,14.6069,14.3997,14.5069,159400.0
2010-06-14 10:00:00,20.3,20.5,20.3,20.46,277400.0,14.5069,14.6498,14.5069,14.6212,277400.0
2010-06-14 10:30:00,20.46,20.48,20.29,20.32,220900.0,14.6212,14.6355,14.4997,14.5211,220900.0
2010-06-14 11:00:00,20.31,20.49,20.31,20.44,168400.0,14.514,14.6426,14.514,14.6069,168400.0
2010-06-14 11:30:00,20.43,20.53,20.4,20.53,123500.0,14.5998,14.6712,14.5783,14.6712,123500.0
2010-06-14 12:00:00,20.52,20.64,20.52,20.64,143100.0,14.6641,14.7498,14.6641,14.7498,143100.0
2010-06-14 12:30:00,20.63,20.71,20.63,20.69,169000.0,14.7427,14.7999,14.7427,14.7856,169000.0
2010-06-14 13:00:00,20.68,20.83,20.63,20.83,158700.0,14.7784,14.8856,14.7427,14.8856,158700.0
2010-06-14 13:30:00,20.82,20.84,20.76,20.77,153100.0,14.8785,14.8928,14.8356,14.8427,153100.0
2010-06-14 14:00:00,20.77,20.81,20.71,20.75,154600.0,14.8427,14.8713,14.7999,14.8284,154600.0
2010-06-14 14:30:00,20.75,20.81,20.72,20.81,127400.0,14.8284,14.8713,14.807,14.8713,127400.0
2010-06-14 15:00:00,20.81,20.83,20.77,20.81,130200.0,14.8713,14.8856,14.8427,14.8713,130200.0
2010-06-14 15:30:00,20.81,20.81,20.59,20.61,372800.0,14.8713,14.8713,14.7141,14.7284,372800.0
2010-06-15 09:30:00,20.8,20.85,20.69,20.74,36900.0,14.8642,14.8999,14.7856,14.8213,36900.0
2010-06-15 10:00:00,20.74,20.75,20.72,20.75,63200.0,14.8213,14.8284,14.807,14.8284,63200.0
2010-06-15 10:30:00,20.74,20.76,20.7,20.76,106300.0,14.8213,14.8356,14.7927,14.8356,106300.0
2010-06-15 11:00:00,20.75,20.76,20.72,20.72,53600.0,14.8284,14.8356,14.807,14.807,53600.0
2010-06-15 11:30:00,20.72,20.73,20.7,20.7,41200.0,14.807,14.8141,14.7927,14.7927,41200.0
2010-06-15 12:00:00,20.7,20.71,20.7,20.7,39400.0,14.7927,14.7999,14.7927,14.7927,39400.0
2010-06-15 12:30:00,20.7,20.74,20.7,20.72,52000.0,14.7927,14.8213,14.7927,14.807,52000.0
2010-06-15 13:00:00,20.73,20.79,20.71,20.74,115300.0,14.8141,14.857,14.7999,14.8213,115300.0
2010-06-15 13:30:00,20.74,20.77,20.73,20.77,43400.0,14.8213,14.8427,14.8141,14.8427,43400.0
2010-06-15 14:00:00,20.76,20.8,20.75,20.8,35500.0,14.8356,14.8642,14.8284,14.8642,35500.0
2010-06-15 14:30:00,20.8,20.83,20.77,20.82,51500.0,14.8642,14.8856,14.8427,14.8785,51500.0
2010-06-15 15:00:00,20.82,20.82,20.74,20.76,117500.0,14.8785,14.8785,14.8213,14.8356,117500.0
2010-06-15 15:30:00,20.76,20.93,20.75,20.84,369700.0,14.8356,14.9571,14.8284,14.8928,369700.0
2010-06-16 09:30:00,20.69,20.78,20.58,20.78,65700.0,14.7856,14.8499,14.707,14.8499,65700.0
2010-06-16 10:00:00,20.79,20.84,20.74,20.74,68100.0,14.857,14.8928,14.8213,14.8213,68100.0
2010-06-16 10:30:00,20.74,20.77,20.65,20.76,77100.0,14.8213,14.8427,14.757,14.8356,77100.0
2010-06-16 11:00:00,20.77,20.81,20.75,20.76,39800.0,14.8427,14.8713,14.8284,14.8356,39800.0
2010-06-16 11:30:00,20.76,20.8,20.75,20.8,29500.0,14.8356,14.8642,14.8284,14.8642,29500.0
2010-06-16 12:00:00,20.8,20.97,20.8,20.96,46900.0,14.8642,14.9857,14.8642,14.9785,46900.0
2010-06-16 12:30:00,20.97,20.98,20.77,20.85,102600.0,14.9857,14.9928,14.8427,14.8999,102600.0
2010-06-16 13:00:00,20.85,20.94,20.85,20.93,41700.0,14.8999,14.9642,14.8999,14.9571,41700.0
2010-06-16 13:30:00,20.93,20.94,20.9,20.93,41100.0,14.9571,14.9642,14.9356,14.9571,41100.0
2010-06-16 14:00:00,20.93,20.94,20.92,20.93,44400.0,14.9571,14.9642,14.9499,14.9571,44400.0
2010-06-16 14:30:00,20.92,20.94,20.91,20.93,50400.0,14.9499,14.9642,14.9428,14.9571,50400.0
2010-06-16 15:00:00,20.93,20.93,20.81,20.84,80700.0,14.9571,14.9571,14.8713,14.8928,80700.0
2010-06-16 15:30:00,20.83,20.91,20.83,20.87,128900.0,14.8856,14.9428,14.8856,14.9142,128900.0
2010-06-17 09:30:00,20.96,21.05,20.88,21.05,34800.0,14.9785,15.0428,14.9213,15.0428,34800.0
2010-06-17 10:00:00,21.05,21.06,20.8,20.8,61500.0,15.0428,15.05,14.8642,14.8642,61500.0
2010-06-17 10:30:00,20.81,20.88,20.77,20.83,66200.0,14.8713,14.9213,14.8427,14.8856,66200.0
2010-06-17 11:00:00,20.82,20.86,20.77,20.86,42200.0,14.8785,14.907,14.8427,14.907,42200.0
2010-06-17 11:30:00,20.86,20.88,20.83,20.86,42000.0,14.907,14.9213,14.8856,14.907,42000.0
2010-06-17 12:00:00,20.87,20.87,20.79,20.8,49800.0,14.9142,14.9142,14.857,14.8642,49800.0
2010-06-17 12:30:00,20.8,20.81,20.77,20.8,40600.0,14.8642,14.8713,14.8427,14.8642,40600.0
2010-06-17 13:00:00,20.8,20.9,20.78,20.9,46000.0,14.8642,14.9356,14.8499,14.9356,46000.0
2010-06-17 13:30:00,20.91,20.94,20.88,20.93,48800.0,14.9428,14.9642,14.9213,14.9571,48800.0
2010-06-17 14:00:00,20.93,20.94,20.92,20.94,39100.0,14.9571,14.9642,14.9499,14.9642,39100.0
2010-06-17 14:30:00,20.94,20.96,20.91,20.94,93800.0,14.9642,14.9785,14.9428,14.9642,93800.0
2010-06-17 15:00:00,20.94,20.95,20.9,20.94,61900.0,14.9642,14.9714,14.9356,14.9642,61900.0
2010-06-17 15:30:00,20.94,21.13,20.93,21.07,169000.0,14.9642,15.1,14.9571,15.0571,169000.0
2010-06-18 09:30:00,21.01,21.05,20.94,20.94,43000.0,15.0142,15.0428,14.9642,14.9642,43000.0
2010-06-18 10:00:00,20.94,21.05,20.94,21.05,24300.0,14.9642,15.0428,14.9642,15.0428,24300.0
2010-06-18 10:30:00,21.05,21.09,21.03,21.09,30200.0,15.0428,15.0714,15.0285,15.0714,30200.0
2010-06-18 11:00:00,21.09,21.16,21.08,21.16,49400.0,15.0714,15.1214,15.0643,15.1214,49400.0
2010-06-18 11:30:00,21.16,21.2,21.13,21.2,40000.0,15.1214,15.15,15.1,15.15,40000.0
2010-06-18 12:00:00,21.19,21.25,21.19,21.23,36900.0,15.1429,15.1857,15.1429,15.1715,36900.0
2010-06-18 12:30:00,21.23,21.27,21.22,21.24,61800.0,15.1715,15.2,15.1643,15.1786,61800.0
2010-06-18 13:00:00,21.24,21.26,21.18,21.19,46400.0,15.1786,15.1929,15.1357,15.1429,46400.0
2010-06-18 13:30:00,21.19,21.21,21.17,21.18,28800.0,15.1429,15.1572,15.1286,15.1357,28800.0
2010-06-18 14:00:00,21.18,21.2,21.17,21.2,53700.0,15.1357,15.15,15.1286,15.15,53700.0
2010-06-18 14:30:00,21.2,21.25,21.19,21.23,58100.0,15.15,15.1857,15.1429,15.1715,58100.0
2010-06-18 15:00:00,21.23,21.25,21.2,21.25,85900.0,15.1715,15.1857,15.15,15.1857,85900.0
2010-06-18 15:30:00,21.24,21.65,21.19,21.59,1025100.0,15.1786,15.4716,15.1429,15.4287,1025100.0
2010-06-21 09:30:00,21.81,21.81,21.49,21.6,134300.0,15.5859,15.5859,15.3573,15.4359,134300.0
2010-06-21 10:00:00,21.61,21.63,21.48,21.48,95700.0,15.443,15.4573,15.3501,15.3501,95700.0
2010-06-21 10:30:00,21.48,21.5,21.36,21.39,71900.0,15.3501,15.3644,15.2644,15.2858,71900.0
2010-06-21 11:00:00,21.39,21.54,21.38,21.53,55100.0,15.2858,15.393,15.2787,15.3858,55100.0
2010-06-21 11:30:00,21.53,21.59,21.53,21.57,41100.0,15.3858,15.4287,15.3858,15.4144,41100.0
2010-06-21 12:00:00,21.57,21.59,21.51,21.58,51200.0,15.4144,15.4287,15.3716,15.4216,51200.0
2010-06-21 12:30:00,21.57,21.6,21.57,21.6,52900.0,15.4144,15.4359,15.4144,15.4359,52900.0
2010-06-21 13:00:00,21.6,21.6,21.55,21.6,29000.0,15.4359,15.4359,15.4001,15.4359,29000.0
2010-06-21 13:30:00,21.6,21.6,21.57,21.58,32000.0,15.4359,15.4359,15.4144,15.4216,32000.0
2010-06-21 14:00:00,21.57,21.58,21.49,21.49,60400.0,15.4144,15.4216,15.3573,15.3573,60400.0
2010-06-21 14:30:00,21.49,21.52,21.48,21.5,50300.0,15.3573,15.3787,15.3501,15.3644,50300.0
2010-06-21 15:00:00,21.5,21.5,21.38,21.4,91900.0,15.3644,15.3644,15.2787,15.2929,91900.0
2010-06-21 15:30:00,21.4,21.46,21.35,21.45,227200.0,15.2929,15.3358,15.2572,15.3287,227200.0
2010-06-22 09:30:00,21.37,21.55,21.37,21.5,52800.0,15.2715,15.4001,15.2715,15.3644,52800.0
2010-06-22 10:00:00,21.5,21.51,21.44,21.47,66300.0,15.3644,15.3716,15.3215,15.343,66300.0
2010-06-22 10:30:00,21.47,21.47,21.38,21.41,84600.0,15.343,15.343,15.2787,15.3001,84600.0
2010-06-22 11:00:00,21.41,21.42,21.38,21.39,51100.0,15.3001,15.3072,15.2787,15.2858,51100.0
2010-06-22 11:30:00,21.4,21.4,21.39,21.4,52200.0,15.2929,15.2929,15.2858,15.2929,52200.0
2010-06-22 12:00:00,21.39,21.49,21.39,21.48,59900.0,15.2858,15.3573,15.2858,15.3501,59900.0
2010-06-22 12:30:00,21.48,21.48,21.45,21.45,43400.0,15.3501,15.3501,15.3287,15.3287,43400.0
2010-06-22 13:00:00,21.45,21.46,21.41,21.41,66200.0,15.3287,15.3358,15.3001,15.3001,66200.0
2010-06-22 13:30:00,21.41,21.47,21.41,21.45,54800.0,15.3001,15.343,15.3001,15.3287,54800.0
2010-06-22 14:00:00,21.45,21.46,21.39,21.39,48200.0,15.3287,15.3358,15.2858,15.2858,48200.0
2010-06-22 14:30:00,21.39,21.4,21.2,21.21,80300.0,15.2858,15.2929,15.15,15.1572,80300.0
2010-06-22 15:00:00,21.2,21.24,21.11,21.11,108400.0,15.15,15.1786,15.0857,15.0857,108400.0
2010-06-22 15:30:00,21.13,21.24,21.09,21.13,256300.0,15.1,15.1786,15.0714,15.1,256300.0
2010-06-23 09:30:00,21.07,21.16,21.02,21.06,36800.0,15.0571,15.1214,15.0214,15.05,36800.0
2010-06-23 10:00:00,21.05,21.12,20.9,21.09,90700.0,15.0428,15.0928,14.9356,15.0714,90700.0
2010-06-23 10:30:00,21.09,21.17,21.05,21.09,69300.0,15.0714,15.1286,15.0428,15.0714,69300.0
2010-06-23 11:00:00,21.1,21.1,21.01,21.1,56600.0,15.0786,15.0786,15.0142,15.0786,56600.0
2010-06-23 11:30:00,21.1,21.17,21.08,21.1,43300.0,15.0786,15.1286,15.0643,15.0786,43300.0
2010-06-23 12:00:00,21.1,21.11,21.07,21.1,38700.0,15.0786,15.0857,15.0571,15.0786,38700.0
2010-06-23 12:30:00,21.1,21.1,20.96,20.97,76500.0,15.0786,15.0786,14.9785,14.9857,76500.0
2010-06-23 13:00:00,20.96,20.97,20.86,20.9,132800.0,14.9785,14.9857,14.907,14.9356,132800.0
2010-06-23 13:30:00,20.9,20.92,20.88,20.9,552000.0,14.9356,14.9499,14.9213,14.9356,552000.0
2010-06-23 14:00:00,20.91,20.91,20.86,20.9,92800.0,14.9428,14.9428,14.907,14.9356,92800.0
2010-06-23 14:30:00,20.9,20.98,20.87,20.88,150600.0,14.9356,14.9928,14.9142,14.9213,150600.0
2010-06-23 15:00:00,20.87,20.96,20.81,20.96,110000.0,14.9142,14.9785,14.8713,14.9785,110000.0
2010-06-23 15:30:00,20.96,21.0,20.92,20.96,129900.0,14.9785,15.0071,14.9499,14.9785,129900.0
2010-06-24 09:30:00,20.97,21.28,20.94,21.13,132600.0,14.9857,15.2072,14.9642,15.1,132600.0
2010-06-24 10:00:00,21.13,21.25,21.1,21.19,59200.0,15.1,15.1857,15.0786,15.1429,59200.0
2010-06-24 10:30:00,21.19,21.21,21.05,21.1,68200.0,15.1429,15.1572,15.0428,15.0786,68200.0
2010-06-24 11:00:00,21.09,21.11,20.94,20.98,76300.0,15.0714,15.0857,14.9642,14.9928,76300.0
2010-06-24 11:30:00,20.99,21.05,20.98,21.02,66700.0,14.9999,15.0428,14.9928,15.0214,66700.0
2010-06-24 12:00:00,21.02,21.04,20.95,20.95,35700.0,15.0214,15.0357,14.9714,14.9714,35700.0
2010-06-24 12:30:00,20.95,21.01,20.9,21.01,41200.0,14.9714,15.0142,14.9356,15.0142,41200.0
2010-06-24 13:00:00,21.01,21.05,20.99,21.01,32300.0,15.0142,15.0428,14.9999,15.0142,32300.0
2010-06-24 13:30:00,21.02,21.09,21.01,21.08,39800.0,15.0214,15.0714,15.0142,15.0643,39800.0
2010-06-24 14:00:00,21.09,21.09,21.02,21.05,42600.0,15.0714,15.0714,15.0214,15.0428,42600.0
2010-06-24 14:30:00,21.04,21.04,20.87,20.9,61200.0,15.0357,15.0357,14.9142,14.9356,61200.0
2010-06-24 15:00:00,20.9,20.94,20.81,20.85,91100.0,14.9356,14.9642,14.8713,14.8999,91100.0
2010-06-24 15:30:00,20.86,20.86,20.78,20.79,163100.0,14.907,14.907,14.8499,14.857,163100.0
2010-06-25 09:30:00,20.75,20.83,20.57,20.68,68100.0,14.8284,14.8856,14.6998,14.7784,68100.0
2010-06-25 10:00:00,20.66,20.7,20.57,20.63,53200.0,14.7641,14.7927,14.6998,14.7427,53200.0
2010-06-25 10:30:00,20.63,20.74,20.63,20.71,67900.0,14.7427,14.8213,14.7427,14.7999,67900.0
2010-06-25 11:00:00,20.7,20.72,20.63,20.69,43200.0,14.7927,14.807,14.7427,14.7856,43200.0
2010-06-25 11:30:00,20.7,20.76,20.68,20.72,77500.0,14.7927,14.8356,14.7784,14.807,77500.0
2010-06-25 12:00:00,20.72,20.77,20.72,20.74,58800.0,14.807,14.8427,14.807,14.8213,58800.0
2010-06-25 12:30:00,20.74,20.75,20.68,20.69,51300.0,14.8213,14.8284,14.7784,14.7856,51300.0
2010-06-25 13:00:00,20.69,20.83,20.68,20.82,91500.0,14.7856,14.8856,14.7784,14.8785,91500.0
2010-06-25 13:30:00,20.82,20.85,20.73,20.77,139900.0,14.8785,14.8999,14.8141,14.8427,139900.0
2010-06-25 14:00:00,20.77,20.8,20.73,20.73,150200.0,14.8427,14.8642,14.8141,14.8141,150200.0
2010-06-25 14:30:00,20.74,20.98,20.73,20.97,142800.0,14.8213,14.9928,14.8141,14.9857,142800.0
2010-06-25 15:00:00,20.97,21.04,20.91,21.03,208800.0,14.9857,15.0357,14.9428,15.0285,208800.0
2010-06-25 15:30:00,21.03,21.1,20.83,21.04,1397500.0,15.0285,15.0786,14.8856,15.0357,1397500.0
2010-06-28 09:30:00,21.02,21.09,20.91,21.01,56000.0,15.0214,15.0714,14.9428,15.0142,56000.0
2010-06-28 10:00:00,21.01,21.05,20.96,21.04,73600.0,15.0142,15.0428,14.9785,15.0357,73600.0
2010-06-28 10:30:00,21.04,21.08,20.98,20.99,94500.0,15.0357,15.0643,14.9928,14.9999,94500.0
2010-06-28 11:00:00,21.01,21.06,20.96,21.04,51000.0,15.0142,15.05,14.9785,15.0357,51000.0
2010-06-28 11:30:00,21.04,21.13,21.01,21.13,54200.0,15.0357,15.1,15.0142,15.1,54200.0
2010-06-28 12:00:00,21.13,21.22,21.13,21.22,29300.0,15.1,15.1643,15.1,15.1643,29300.0
2010-06-28 12:30:00,21.22,21.25,21.17,21.24,20600.0,15.1643,15.1857,15.1286,15.1786,20600.0
2010-06-28 13:00:00,21.24,21.27,21.22,21.27,27500.0,15.1786,15.2,15.1643,15.2,27500.0
2010-06-28 13:30:00,21.27,21.3,21.25,21.26,27900.0,15.2,15.2215,15.1857,15.1929,27900.0
2010-06-28 14:00:00,21.26,21.27,21.23,21.25,34200.0,15.1929,15.2,15.1715,15.1857,34200.0
2010-06-28 14:30:00,21.25,21.31,21.25,21.31,30200.0,15.1857,15.2286,15.1857,15.2286,30200.0
2010-06-28 15:00:00,21.31,21.31,21.23,21.23,51700.0,15.2286,15.2286,15.1715,15.1715,51700.0
2010-06-28 15:30:00,21.23,21.26,21.19,21.2,70400.0,15.1715,15.1929,15.1429,15.15,70400.0
2010-06-29 09:30:00,21.03,21.03,20.73,20.91,47200.0,15.0285,15.0285,14.8141,14.9428,47200.0
2010-06-29 10:00:00,20.9,20.9,20.64,20.64,63100.0,14.9356,14.9356,14.7498,14.7498,63100.0
2010-06-29 10:30:00,20.64,20.86,20.64,20.86,72500.0,14.7498,14.907,14.7498,14.907,72500.0
2010-06-29 11:00:00,20.87,20.92,20.84,20.87,55900.0,14.9142,14.9499,14.8928,14.9142,55900.0
2010-06-29 11:30:00,20.88,20.94,20.88,20.91,46600.0,14.9213,14.9642,14.9213,14.9428,46600.0
2010-06-29 12:00:00,20.91,20.92,20.86,20.89,52800.0,14.9428,14.9499,14.907,14.9285,52800.0
2010-06-29 12:30:00,20.89,20.92,20.87,20.88,32900.0,14.9285,14.9499,14.9142,14.9213,32900.0
2010-06-29 13:00:00,20.88,20.91,20.82,20.83,35600.0,14.9213,14.9428,14.8785,14.8856,35600.0
2010-06-29 13:30:00,20.83,20.83,20.76,20.79,44800.0,14.8856,14.8856,14.8356,14.857,44800.0
2010-06-29 14:00:00,20.79,20.89,20.78,20.89,74500.0,14.857,14.9285,14.8499,14.9285,74500.0
2010-06-29 14:30:00,20.88,20.88,20.73,20.73,86600.0,14.9213,14.9213,14.8141,14.8141,86600.0
2010-06-29 15:00:00,20.74,20.8,20.68,20.73,90300.0,14.8213,14.8642,14.7784,14.8141,90300.0
2010-06-29 15:30:00,20.73,20.77,20.64,20.74,146900.0,14.8141,14.8427,14.7498,14.8213,146900.0
2010-06-30 09:30:00,20.68,20.78,20.59,20.77,95800.0,14.7784,14.8499,14.7141,14.8427,95800.0
2010-06-30 10:00:00,20.78,20.8,20.73,20.76,60400.0,14.8499,14.8642,14.8141,14.8356,60400.0
2010-06-30 10:30:00,20.76,20.94,20.76,20.9,53900.0,14.8356,14.9642,14.8356,14.9356,53900.0
2010-06-30 11:00:00,20.9,20.93,20.87,20.88,32400.0,14.9356,14.9571,14.9142,14.9213,32400.0
2010-06-30 11:30:00,20.88,20.94,20.87,20.91,29000.0,14.9213,14.9642,14.9142,14.9428,29000.0
2010-06-30 12:00:00,20.9,20.9,20.85,20.85,68300.0,14.9356,14.9356,14.8999,14.8999,68300.0
2010-06-30 12:30:00,20.86,20.88,20.86,20.86,45300.0,14.907,14.9213,14.907,14.907,45300.0
2010-06-30 13:00:00,20.87,20.88,20.83,20.88,38400.0,14.9142,14.9213,14.8856,14.9213,38400.0
2010-06-30 13:30:00,20.88,20.88,20.84,20.86,28800.0,14.9213,14.9213,14.8928,14.907,28800.0
2010-06-30 14:00:00,20.87,20.88,20.77,20.78,42800.0,14.9142,14.9213,14.8427,14.8499,42800.0
2010-06-30 14:30:00,20.78,20.82,20.76,20.82,44200.0,14.8499,14.8785,14.8356,14.8785,44200.0
2010-06-30 15:00:00,20.82,20.83,20.71,20.73,49000.0,14.8785,14.8856,14.7999,14.8141,49000.0
2010-06-30 15:30:00,20.73,20.73,20.51,20.62,206300.0,14.8141,14.8141,14.6569,14.7355,206300.0
2010-07-01 09:30:00,20.65,20.65,20.29,20.32,55700.0,14.757,14.757,14.4997,14.5211,55700.0
2010-07-01 10:00:00,20.31,20.49,20.29,20.49,89200.0,14.514,14.6426,14.4997,14.6426,89200.0
2010-07-01 10:30:00,20.49,20.49,20.24,20.24,103300.0,14.6426,14.6426,14.464,14.464,103300.0
2010-07-01 11:00:00,20.24,20.25,20.13,20.19,96200.0,14.464,14.4711,14.3854,14.4282,96200.0
2010-07-01 11:30:00,20.19,20.21,20.14,20.14,54700.0,14.4282,14.4425,14.3925,14.3925,54700.0
2010-07-01 12:00:00,20.15,20.15,20.07,20.13,64700.0,14.3997,14.3997,14.3425,14.3854,64700.0
2010-07-01 12:30:00,20.14,20.28,20.13,20.19,62500.0,14.3925,14.4926,14.3854,14.4282,62500.0
2010-07-01 13:00:00,20.19,20.28,20.18,20.27,56000.0,14.4282,14.4926,14.4211,14.4854,56000.0
2010-07-01 13:30:00,20.27,20.3,20.21,20.24,78300.0,14.4854,14.5069,14.4425,14.464,78300.0
2010-07-01 14:00:00,20.24,20.25,20.1,20.1,91600.0,14.464,14.4711,14.3639,14.3639,91600.0
2010-07-01 14:30:00,20.11,20.12,20.02,20.03,97400.0,14.3711,14.3782,14.3068,14.3139,97400.0
2010-07-01 15:00:00,20.03,20.15,20.03,20.08,142400.0,14.3139,14.3997,14.3139,14.3496,142400.0
2010-07-01 15:30:00,20.07,20.1,20.0,20.01,504400.0,14.3425,14.3639,14.2925,14.2996,504400.0
2010-07-02 09:30:00,20.11,20.26,20.08,20.14,34600.0,14.3711,14.4783,14.3496,14.3925,34600.0
2010-07-02 10:00:00,20.14,20.2,20.06,20.14,48300.0,14.3925,14.4354,14.3353,14.3925,48300.0
2010-07-02 10:30:00,20.14,20.21,20.09,20.18,70100.0,14.3925,14.4425,14.3568,14.4211,70100.0
2010-07-02 11:00:00,20.18,20.18,20.02,20.02,46300.0,14.4211,14.4211,14.3068,14.3068,46300.0
2010-07-02 11:30:00,20.01,20.02,19.92,20.01,53300.0,14.2996,14.3068,14.2353,14.2996,53300.0
2010-07-02 12:00:00,20.0,20.06,19.97,20.06,47600.0,14.2925,14.3353,14.271,14.3353,47600.0
2010-07-02 12:30:00,20.06,20.07,19.99,20.01,34000.0,14.3353,14.3425,14.2853,14.2996,34000.0
2010-07-02 13:00:00,20.01,20.05,19.97,19.99,42600.0,14.2996,14.3282,14.271,14.2853,42600.0
2010-07-02 13:30:00,19.99,20.07,19.98,20.02,65000.0,14.2853,14.3425,14.2782,14.3068,65000.0
2010-07-02 14:00:00,20.03,20.03,19.99,20.0,53800.0,14.3139,14.3139,14.2853,14.2925,53800.0
2010-07-02 14:30:00,20.01,20.01,19.94,19.97,67800.0,14.2996,14.2996,14.2496,14.271,67800.0
2010-07-02 15:00:00,19.97,20.07,19.97,20.07,121600.0,14.271,14.3425,14.271,14.3425,121600.0
2010-07-02 15:30:00,20.06,20.12,20.02,20.03,154600.0,14.3353,14.3782,14.3068,14.3139,154600.0
2010-07-06 09:30:00,20.27,20.32,20.04,20.15,70300.0,14.4854,14.5211,14.3211,14.3997,70300.0
2010-07-06 10:00:00,20.15,20.28,20.12,20.19,57700.0,14.3997,14.4926,14.3782,14.4282,57700.0
2010-07-06 10:30:00,20.19,20.32,20.18,20.28,43000.0,14.4282,14.5211,14.4211,14.4926,43000.0
2010-07-06 11:00:00,20.29,20.3,20.21,20.22,29100.0,14.4997,14.5069,14.4425,14.4497,29100.0
2010-07-06 11:30:00,20.22,20.34,20.21,20.34,33900.0,14.4497,14.5354,14.4425,14.5354,33900.0
2010-07-06 12:00:00,20.34,20.4,20.31,20.31,48000.0,14.5354,14.5783,14.514,14.514,48000.0
2010-07-06 12:30:00,20.32,20.35,20.3,20.31,43400.0,14.5211,14.5426,14.5069,14.514,43400.0
2010-07-06 13:00:00,20.31,20.36,20.3,20.36,57900.0,14.514,14.5497,14.5069,14.5497,57900.0
2010-07-06 13:30:00,20.36,20.36,20.19,20.21,55100.0,14.5497,14.5497,14.4282,14.4425,55100.0
2010-07-06 14:00:00,20.2,20.23,20.15,20.21,71700.0,14.4354,14.4568,14.3997,14.4425,71700.0
2010-07-06 14:30:00,20.22,20.23,20.2,20.21,62400.0,14.4497,14.4568,14.4354,14.4425,62400.0
2010-07-06 15:00:00,20.21,20.21,20.12,20.17,76800.0,14.4425,14.4425,14.3782,14.414,76800.0
2010-07-06 15:30:00,20.16,20.3,20.12,20.29,305800.0,14.4068,14.5069,14.3782,14.4997,305800.0
2010-07-07 09:30:00,20.34,20.67,20.34,20.65,101300.0,14.5354,14.7713,14.5354,14.757,101300.0
2010-07-07 10:00:00,20.64,20.73,20.61,20.73,99600.0,14.7498,14.8141,14.7284,14.8141,99600.0
2010-07-07 10:30:00,20.72,20.85,20.72,20.84,73300.0,14.807,14.8999,14.807,14.8928,73300.0
2010-07-07 11:00:00,20.84,20.85,20.7,20.73,42600.0,14.8928,14.8999,14.7927,14.8141,42600.0
2010-07-07 11:30:00,20.72,20.75,20.62,20.65,40000.0,14.807,14.8284,14.7355,14.757,40000.0
2010-07-07 12:00:00,20.65,20.67,20.61,20.64,37400.0,14.757,14.7713,14.7284,14.7498,37400.0
2010-07-07 12:30:00,20.64,20.68,20.61,20.68,36400.0,14.7498,14.7784,14.7284,14.7784,36400.0
2010-07-07 13:00:00,20.68,20.77,20.66,20.72,56300.0,14.7784,14.8427,14.7641,14.807,56300.0
2010-07-07 13:30:00,20.73,20.83,20.7,20.83,57100.0,14.8141,14.8856,14.7927,14.8856,57100.0
2010-07-07 14:00:00,20.83,20.89,20.83,20.88,53200.0,14.8856,14.9285,14.8856,14.9213,53200.0
2010-07-07 14:30:00,20.89,20.93,20.82,20.9,87500.0,14.9285,14.9571,14.8785,14.9356,87500.0
2010-07-07 15:00:00,20.9,20.99,20.88,20.97,79300.0,14.9356,14.9999,14.9213,14.9857,79300.0
2010-07-07 15:30:00,20.98,21.1,20.97,21.05,228700.0,14.9928,15.0786,14.9857,15.0428,228700.0
2010-07-08 09:30:00,21.12,21.19,21.03,21.1,46300.0,15.0928,15.1429,15.0285,15.0786,46300.0
2010-07-08 10:00:00,21.1,21.18,21.09,21.17,69200.0,15.0786,15.1357,15.0714,15.1286,69200.0
2010-07-08 10:30:00,21.17,21.18,20.99,21.09,80000.0,15.1286,15.1357,14.9999,15.0714,80000.0
2010-07-08 11:00:00,21.09,21.16,21.08,21.13,88100.0,15.0714,15.1214,15.0643,15.1,88100.0
2010-07-08 11:30:00,21.13,21.14,21.03,21.08,76800.0,15.1,15.1071,15.0285,15.0643,76800.0
2010-07-08 12:00:00,21.08,21.11,21.03,21.04,45500.0,15.0643,15.0857,15.0285,15.0357,45500.0
2010-07-08 12:30:00,21.03,21.07,21.01,21.03,36900.0,15.0285,15.0571,15.0142,15.0285,36900.0
2010-07-08 13:00:00,21.03,21.07,21.02,21.06,35000.0,15.0285,15.0571,15.0214,15.05,35000.0
2010-07-08 13:30:00,21.06,21.1,21.03,21.09,54100.0,15.05,15.0786,15.0285,15.0714,54100.0
2010-07-08 14:00:00,21.09,21.1,21.0,21.09,94800.0,15.0714,15.0786,15.0071,15.0714,94800.0
2010-07-08 14:30:00,21.1,21.15,21.09,21.15,49000.0,15.0786,15.1143,15.0714,15.1143,49000.0
2010-07-08 15:00:00,21.14,21.17,21.07,21.17,63800.0,15.1071,15.1286,15.0571,15.1286,63800.0
2010-07-08 15:30:00,21.17,21.21,21.13,21.21,161100.0,15.1286,15.1572,15.1,15.1572,161100.0
2010-07-09 09:30:00,21.13,21.27,21.13,21.19,51700.0,15.1,15.2,15.1,15.1429,51700.0
2010-07-09 10:00:00,21.19,21.22,21.16,21.21,88500.0,15.1429,15.1643,15.1214,15.1572,88500.0
2010-07-09 10:30:00,21.21,21.26,21.19,21.21,24800.0,15.1572,15.1929,15.1429,15.1572,24800.0
2010-07-09 11:00:00,21.21,21.22,21.19,21.2,32800.0,15.1572,15.1643,15.1429,15.15,32800.0
2010-07-09 11:30:00,21.2,21.21,21.19,21.2,36000.0,15.15,15.1572,15.1429,15.15,36000.0
2010-07-09 12:00:00,21.2,21.21,21.18,21.2,58000.0,15.15,15.1572,15.1357,15.15,58000.0
2010-07-09 12:30:00,21.19,21.2,21.17,21.19,25700.0,15.1429,15.15,15.1286,15.1429,25700.0
2010-07-09 13:00:00,21.2,21.2,21.18,21.19,22100.0,15.15,15.15,15.1357,15.1429,22100.0
2010-07-09 13:30:00,21.19,21.2,21.18,21.19,31100.0,15.1429,15.15,15.1357,15.1429,31100.0
2010-07-09 14:00:00,21.19,21.19,21.12,21.13,30000.0,15.1429,15.1429,15.0928,15.1,30000.0
2010-07-09 14:30:00,21.12,21.16,21.12,21.12,33000.0,15.0928,15.1214,15.0928,15.0928,33000.0
2010-07-09 15:00:00,21.13,21.18,21.12,21.13,65100.0,15.1,15.1357,15.0928,15.1,65100.0
2010-07-09 15:30:00,21.14,21.22,21.13,21.21,204300.0,15.1071,15.1643,15.1,15.1572,204300.0
2010-07-12 09:30:00,21.27,21.33,21.09,21.14,57000.0,15.2,15.2429,15.0714,15.1071,57000.0
2010-07-12 10:00:00,21.14,21.21,21.12,21.15,32800.0,15.1071,15.1572,15.0928,15.1143,32800.0
2010-07-12 10:30:00,21.15,21.19,21.08,21.09,32300.0,15.1143,15.1429,15.0643,15.0714,32300.0
2010-07-12 11:00:00,21.08,21.08,21.03,21.06,22200.0,15.0643,15.0643,15.0285,15.05,22200.0
2010-07-12 11:30:00,21.06,21.06,20.99,21.03,33600.0,15.05,15.05,14.9999,15.0285,33600.0
2010-07-12 12:00:00,21.03,21.06,21.02,21.03,38100.0,15.0285,15.05,15.0214,15.0285,38100.0
2010-07-12 12:30:00,21.03,21.06,21.01,21.01,20500.0,15.0285,15.05,15.0142,15.0142,20500.0
2010-07-12 13:00:00,21.0,21.06,20.99,21.05,29800.0,15.0071,15.05,14.9999,15.0428,29800.0
2010-07-12 13:30:00,21.05,21.1,21.04,21.09,49000.0,15.0428,15.0786,15.0357,15.0714,49000.0
2010-07-12 14:00:00,21.09,21.1,21.03,21.08,26100.0,15.0714,15.0786,15.0285,15.0643,26100.0
2010-07-12 14:30:00,21.08,21.14,21.05,21.06,28600.0,15.0643,15.1071,15.0428,15.05,28600.0
2010-07-12 15:00:00,21.06,21.08,21.03,21.08,36400.0,15.05,15.0643,15.0285,15.0643,36400.0
2010-07-12 15:30:00,21.07,21.09,21.02,21.04,53700.0,15.0571,15.0714,15.0214,15.0357,53700.0
2010-07-13 09:30:00,21.25,21.27,21.08,21.17,35100.0,15.1857,15.2,15.0643,15.1286,35100.0
2010-07-13 10:00:00,21.18,21.19,21.13,21.16,71000.0,15.1357,15.1429,15.1,15.1214,71000.0
2010-07-13 10:30:00,21.16,21.16,21.03,21.12,30200.0,15.1214,15.1214,15.0285,15.0928,30200.0
2010-07-13 11:00:00,21.12,21.12,20.98,21.0,44100.0,15.0928,15.0928,14.9928,15.0071,44100.0
2010-07-13 11:30:00,21.0,21.12,20.99,21.08,77100.0,15.0071,15.0928,14.9999,15.0643,77100.0
2010-07-13 12:00:00,21.07,21.09,21.01,21.05,74800.0,15.0571,15.0714,15.0142,15.0428,74800.0
2010-07-13 12:30:00,21.04,21.07,20.96,21.0,61400.0,15.0357,15.0571,14.9785,15.0071,61400.0
2010-07-13 13:00:00,21.0,21.01,20.92,20.94,91400.0,15.0071,15.0142,14.9499,14.9642,91400.0
2010-07-13 13:30:00,20.93,20.97,20.91,20.95,101500.0,14.9571,14.9857,14.9428,14.9714,101500.0
2010-07-13 14:00:00,20.95,21.04,20.94,21.01,38400.0,14.9714,15.0357,14.9642,15.0142,38400.0
2010-07-13 14:30:00,21.02,21.12,21.02,21.09,50700.0,15.0214,15.0928,15.0214,15.0714,50700.0
2010-07-13 15:00:00,21.09,21.1,21.04,21.06,64400.0,15.0714,15.0786,15.0357,15.05,64400.0
2010-07-13 15:30:00,21.06,21.13,21.05,21.11,193700.0,15.05,15.1,15.0428,15.0857,193700.0
2010-07-14 09:30:00,20.99,21.12,20.99,21.04,44500.0,14.9999,15.0928,14.9999,15.0357,44500.0
2010-07-14 10:00:00,21.02,21.14,20.97,21.12,73000.0,15.0214,15.1071,14.9857,15.0928,73000.0
2010-07-14 10:30:00,21.11,21.29,21.11,21.26,65100.0,15.0857,15.2143,15.0857,15.1929,65100.0
2010-07-14 11:00:00,21.27,21.36,21.26,21.34,50300.0,15.2,15.2644,15.1929,15.2501,50300.0
2010-07-14 11:30:00,21.34,21.36,21.29,21.32,77200.0,15.2501,15.2644,15.2143,15.2358,77200.0
2010-07-14 12:00:00,21.33,21.33,21.26,21.3,21300.0,15.2429,15.2429,15.1929,15.2215,21300.0
2010-07-14 12:30:00,21.31,21.33,21.25,21.27,27800.0,15.2286,15.2429,15.1857,15.2,27800.0
2010-07-14 13:00:00,21.26,21.27,21.21,21.21,21400.0,15.1929,15.2,15.1572,15.1572,21400.0
2010-07-14 13:30:00,21.21,21.23,21.17,21.17,22000.0,15.1572,15.1715,15.1286,15.1286,22000.0
2010-07-14 14:00:00,21.16,21.16,21.08,21.1,29100.0,15.1214,15.1214,15.0643,15.0786,29100.0
2010-07-14 14:30:00,21.1,21.16,21.08,21.12,78100.0,15.0786,15.1214,15.0643,15.0928,78100.0
2010-07-14 15:00:00,21.13,21.21,21.11,21.21,83500.0,15.1,15.1572,15.0857,15.1572,83500.0
2010-07-14 15:30:00,21.21,21.28,21.14,21.26,163900.0,15.1572,15.2072,15.1071,15.1929,163900.0
2010-07-15 09:30:00,21.29,21.34,21.25,21.32,28200.0,15.2143,15.2501,15.1857,15.2358,28200.0
2010-07-15 10:00:00,21.33,21.33,21.08,21.13,44400.0,15.2429,15.2429,15.0643,15.1,44400.0
2010-07-15 10:30:00,21.13,21.27,21.13,21.23,38200.0,15.1,15.2,15.1,15.1715,38200.0
2010-07-15 11:00:00,21.24,21.32,21.22,21.31,61300.0,15.1786,15.2358,15.1643,15.2286,61300.0
2010-07-15 11:30:00,21.31,21.33,21.22,21.26,52200.0,15.2286,15.2429,15.1643,15.1929,52200.0
2010-07-15 12:00:00,21.25,21.26,21.23,21.25,26800.0,15.1857,15.1929,15.1715,15.1857,26800.0
2010-07-15 12:30:00,21.25,21.35,21.24,21.35,30200.0,15.1857,15.2572,15.1786,15.2572,30200.0
2010-07-15 13:00:00,21.35,21.43,21.35,21.42,41100.0,15.2572,15.3144,15.2572,15.3072,41100.0
2010-07-15 13:30:00,21.42,21.42,21.31,21.36,98800.0,15.3072,15.3072,15.2286,15.2644,98800.0
2010-07-15 14:00:00,21.35,21.38,21.33,21.36,35300.0,15.2572,15.2787,15.2429,15.2644,35300.0
2010-07-15 14:30:00,21.38,21.39,21.31,21.31,36500.0,15.2787,15.2858,15.2286,15.2286,36500.0
2010-07-15 15:00:00,21.32,21.32,21.18,21.24,47200.0,15.2358,15.2358,15.1357,15.1786,47200.0
2010-07-15 15:30:00,21.26,21.39,21.25,21.32,156500.0,15.1929,15.2858,15.1857,15.2358,156500.0
2010-07-16 09:30:00,21.34,21.4,21.06,21.07,59400.0,15.2501,15.2929,15.05,15.0571,59400.0
2010-07-16 10:00:00,21.09,21.12,20.95,21.01,59700.0,15.0714,15.0928,14.9714,15.0142,59700.0
2010-07-16 10:30:00,21.02,21.08,20.97,21.08,119200.0,15.0214,15.0643,14.9857,15.0643,119200.0
2010-07-16 11:00:00,21.07,21.16,21.04,21.14,34000.0,15.0571,15.1214,15.0357,15.1071,34000.0
2010-07-16 11:30:00,21.14,21.18,21.11,21.12,34900.0,15.1071,15.1357,15.0857,15.0928,34900.0
2010-07-16 12:00:00,21.12,21.15,20.92,20.93,32800.0,15.0928,15.1143,14.9499,14.9571,32800.0
2010-07-16 12:30:00,20.94,20.94,20.85,20.91,22700.0,14.9642,14.9642,14.8999,14.9428,22700.0
2010-07-16 13:00:00,20.91,20.95,20.88,20.88,26100.0,14.9428,14.9714,14.9213,14.9213,26100.0
2010-07-16 13:30:00,20.89,20.96,20.85,20.96,44300.0,14.9285,14.9785,14.8999,14.9785,44300.0
2010-07-16 14:00:00,20.95,20.98,20.91,20.92,34900.0,14.9714,14.9928,14.9428,14.9499,34900.0
2010-07-16 14:30:00,20.92,20.92,20.84,20.84,45800.0,14.9499,14.9499,14.8928,14.8928,45800.0
2010-07-16 15:00:00,20.85,20.85,20.77,20.8,52700.0,14.8999,14.8999,14.8427,14.8642,52700.0
2010-07-16 15:30:00,20.8,20.91,20.78,20.82,136800.0,14.8642,14.9428,14.8499,14.8785,136800.0
2010-07-19 09:30:00,21.0,21.04,20.93,20.97,35900.0,15.0071,15.0357,14.9571,14.9857,35900.0
2010-07-19 10:00:00,20.97,21.01,20.95,20.99,56800.0,14.9857,15.0142,14.9714,14.9999,56800.0
2010-07-19 10:30:00,20.99,21.03,20.93,21.01,48000.0,14.9999,15.0285,14.9571,15.0142,48000.0
2010-07-19 11:00:00,21.01,21.1,20.99,21.08,23300.0,15.0142,15.0786,14.9999,15.0643,23300.0
2010-07-19 11:30:00,21.07,21.07,20.99,21.06,26700.0,15.0571,15.0571,14.9999,15.05,26700.0
2010-07-19 12:00:00,21.05,21.15,21.04,21.14,40000.0,15.0428,15.1143,15.0357,15.1071,40000.0
2010-07-19 12:30:00,21.15,21.19,21.12,21.12,30700.0,15.1143,15.1429,15.0928,15.0928,30700.0
2010-07-19 13:00:00,21.12,21.16,21.05,21.05,52400.0,15.0928,15.1214,15.0428,15.0428,52400.0
2010-07-19 13:30:00,21.06,21.07,21.02,21.04,20400.0,15.05,15.0571,15.0214,15.0357,20400.0
2010-07-19 14:00:00,21.04,21.07,21.0,21.04,15700.0,15.0357,15.0571,15.0071,15.0357,15700.0
2010-07-19 14:30:00,21.04,21.12,21.04,21.09,9900.0,15.0357,15.0928,15.0357,15.0714,9900.0
2010-07-19 15:00:00,21.09,21.12,21.02,21.03,21800.0,15.0714,15.0928,15.0214,15.0285,21800.0
2010-07-19 15:30:00,21.03,21.07,21.0,21.06,55100.0,15.0285,15.0571,15.0071,15.05,55100.0
2010-07-20 09:30:00,20.85,20.99,20.85,20.89,21400.0,14.8999,14.9999,14.8999,14.9285,21400.0
2010-07-20 10:00:00,20.88,20.98,20.84,20.93,31800.0,14.9213,14.9928,14.8928,14.9571,31800.0
2010-07-20 10:30:00,20.93,20.97,20.89,20.96,59400.0,14.9571,14.9857,14.9285,14.9785,59400.0
2010-07-20 11:00:00,20.95,21.12,20.95,21.1,37100.0,14.9714,15.0928,14.9714,15.0786,37100.0
2010-07-20 11:30:00,21.1,21.13,21.06,21.13,129100.0,15.0786,15.1,15.05,15.1,129100.0
2010-07-20 12:00:00,21.11,21.17,21.11,21.15,20400.0,15.0857,15.1286,15.0857,15.1143,20400.0
2010-07-20 12:30:00,21.16,21.23,21.15,21.22,23000.0,15.1214,15.1715,15.1143,15.1643,23000.0
2010-07-20 13:00:00,21.23,21.35,21.23,21.34,42000.0,15.1715,15.2572,15.1715,15.2501,42000.0
2010-07-20 13:30:00,21.34,21.48,21.34,21.47,51000.0,15.2501,15.3501,15.2501,15.343,51000.0
2010-07-20 14:00:00,21.48,21.48,21.35,21.36,40600.0,15.3501,15.3501,15.2572,15.2644,40600.0
2010-07-20 14:30:00,21.36,21.4,21.33,21.34,78400.0,15.2644,15.2929,15.2429,15.2501,78400.0
2010-07-20 15:00:00,21.34,21.49,21.34,21.45,101700.0,15.2501,15.3573,15.2501,15.3287,101700.0
2010-07-20 15:30:00,21.44,21.48,21.39,21.46,226200.0,15.3215,15.3501,15.2858,15.3358,226200.0
2010-07-21 09:30:00,21.61,21.61,21.27,21.29,68100.0,15.443,15.443,15.2,15.2143,68100.0
2010-07-21 10:00:00,21.29,21.31,21.17,21.19,122400.0,15.2143,15.2286,15.1286,15.1429,122400.0
2010-07-21 10:30:00,21.18,21.22,21.09,21.11,52100.0,15.1357,15.1643,15.0714,15.0857,52100.0
2010-07-21 11:00:00,21.11,21.12,21.03,21.06,37600.0,15.0857,15.0928,15.0285,15.05,37600.0
2010-07-21 11:30:00,21.05,21.12,21.03,21.09,50800.0,15.0428,15.0928,15.0285,15.0714,50800.0
2010-07-21 12:00:00,21.09,21.12,21.06,21.08,20400.0,15.0714,15.0928,15.05,15.0643,20400.0
2010-07-21 12:30:00,21.08,21.13,21.05,21.1,82400.0,15.0643,15.1,15.0428,15.0786,82400.0
2010-07-21 13:00:00,21.1,21.12,21.07,21.07,25500.0,15.0786,15.0928,15.0571,15.0571,25500.0
2010-07-21 13:30:00,21.07,21.09,21.01,21.07,57200.0,15.0571,15.0714,15.0142,15.0571,57200.0
2010-07-21 14:00:00,21.06,21.06,20.95,20.97,101200.0,15.05,15.05,14.9714,14.9857,101200.0
2010-07-21 14:30:00,20.98,20.98,20.82,20.83,65100.0,14.9928,14.9928,14.8785,14.8856,65100.0
2010-07-21 15:00:00,20.83,20.94,20.83,20.9,84700.0,14.8856,14.9642,14.8856,14.9356,84700.0
2010-07-21 15:30:00,20.9,20.99,20.88,20.96,176800.0,14.9356,14.9999,14.9213,14.9785,176800.0
2010-07-22 09:30:00,21.17,21.3,21.15,21.3,100800.0,15.1286,15.2215,15.1143,15.2215,100800.0
2010-07-22 10:00:00,21.3,21.46,21.29,21.45,186600.0,15.2215,15.3358,15.2143,15.3287,186600.0
2010-07-22 10:30:00,21.45,21.5,21.43,21.47,29400.0,15.3287,15.3644,15.3144,15.343,29400.0
2010-07-22 11:00:00,21.48,21.5,21.39,21.42,74900.0,15.3501,15.3644,15.2858,15.3072,74900.0
2010-07-22 11:30:00,21.42,21.43,21.38,21.43,38400.0,15.3072,15.3144,15.2787,15.3144,38400.0
2010-07-22 12:00:00,21.42,21.47,21.42,21.42,25800.0,15.3072,15.343,15.3072,15.3072,25800.0
2010-07-22 12:30:00,21.42,21.43,21.4,21.42,24800.0,15.3072,15.3144,15.2929,15.3072,24800.0
2010-07-22 13:00:00,21.42,21.46,21.41,21.45,23600.0,15.3072,15.3358,15.3001,15.3287,23600.0
2010-07-22 13:30:00,21.45,21.47,21.43,21.43,28300.0,15.3287,15.343,15.3144,15.3144,28300.0
2010-07-22 14:00:00,21.43,21.48,21.42,21.48,28500.0,15.3144,15.3501,15.3072,15.3501,28500.0
2010-07-22 14:30:00,21.48,21.48,21.41,21.41,59100.0,15.3501,15.3501,15.3001,15.3001,59100.0
2010-07-22 15:00:00,21.42,21.45,21.4,21.42,58800.0,15.3072,15.3287,15.2929,15.3072,58800.0
2010-07-22 15:30:00,21.42,21.43,21.28,21.37,173100.0,15.3072,15.3144,15.2072,15.2715,173100.0
2010-07-23 09:30:00,21.42,21.42,21.11,21.3,72800.0,15.3072,15.3072,15.0857,15.2215,72800.0
2010-07-23 10:00:00,21.29,21.32,21.19,21.26,58200.0,15.2143,15.2358,15.1429,15.1929,58200.0
2010-07-23 10:30:00,21.27,21.34,21.23,21.25,44400.0,15.2,15.2501,15.1715,15.1857,44400.0
2010-07-23 11:00:00,21.24,21.36,21.24,21.31,43800.0,15.1786,15.2644,15.1786,15.2286,43800.0
2010-07-23 11:30:00,21.31,21.35,21.23,21.34,30400.0,15.2286,15.2572,15.1715,15.2501,30400.0
2010-07-23 12:00:00,21.35,21.39,21.25,21.27,50300.0,15.2572,15.2858,15.1857,15.2,50300.0
2010-07-23 12:30:00,21.27,21.28,21.17,21.2,39300.0,15.2,15.2072,15.1286,15.15,39300.0
2010-07-23 13:00:00,21.21,21.4,21.17,21.37,23200.0,15.1572,15.2929,15.1286,15.2715,23200.0
2010-07-23 13:30:00,21.38,21.48,21.38,21.44,43400.0,15.2787,15.3501,15.2787,15.3215,43400.0
2010-07-23 14:00:00,21.45,21.47,21.34,21.34,20700.0,15.3287,15.343,15.2501,15.2501,20700.0
2010-07-23 14:30:00,21.34,21.42,21.34,21.41,36100.0,15.2501,15.3072,15.2501,15.3001,36100.0
2010-07-23 15:00:00,21.4,21.42,21.32,21.33,62600.0,15.2929,15.3072,15.2358,15.2429,62600.0
2010-07-23 15:30:00,21.33,21.36,21.26,21.32,138600.0,15.2429,15.2644,15.1929,15.2358,138600.0
2010-07-26 09:30:00,21.52,21.7,21.31,21.54,89600.0,15.3787,15.5073,15.2286,15.393,89600.0
2010-07-26 10:00:00,21.54,21.63,21.51,21.51,74200.0,15.393,15.4573,15.3716,15.3716,74200.0
2010-07-26 10:30:00,21.52,21.64,21.47,21.64,40300.0,15.3787,15.4645,15.343,15.4645,40300.0
2010-07-26 11:00:00,21.64,21.7,21.63,21.7,27600.0,15.4645,15.5073,15.4573,15.5073,27600.0
2010-07-26 11:30:00,21.7,21.7,21.62,21.66,36600.0,15.5073,15.5073,15.4502,15.4787,36600.0
2010-07-26 12:00:00,21.67,21.74,21.66,21.73,25700.0,15.4859,15.5359,15.4787,15.5288,25700.0
2010-07-26 12:30:00,21.73,21.75,21.72,21.74,16700.0,15.5288,15.5431,15.5216,15.5359,16700.0
2010-07-26 13:00:00,21.73,21.74,21.71,21.73,27200.0,15.5288,15.5359,15.5145,15.5288,27200.0
2010-07-26 13:30:00,21.73,21.75,21.72,21.75,21000.0,15.5288,15.5431,15.5216,15.5431,21000.0
2010-07-26 14:00:00,21.75,21.75,21.69,21.69,60900.0,15.5431,15.5431,15.5002,15.5002,60900.0
2010-07-26 14:30:00,21.69,21.73,21.66,21.67,57100.0,15.5002,15.5288,15.4787,15.4859,57100.0
2010-07-26 15:00:00,21.68,21.71,21.67,21.7,39900.0,15.493,15.5145,15.4859,15.5073,39900.0
2010-07-26 15:30:00,21.71,21.72,21.67,21.71,75700.0,15.5145,15.5216,15.4859,15.5145,75700.0
2010-07-27 09:30:00,21.75,21.82,21.74,21.82,64200.0,15.5431,15.5931,15.5359,15.5931,64200.0
2010-07-27 10:00:00,21.82,21.89,21.75,21.86,35200.0,15.5931,15.6431,15.5431,15.6217,35200.0
2010-07-27 10:30:00,21.87,21.87,21.76,21.86,55200.0,15.6288,15.6288,15.5502,15.6217,55200.0
2010-07-27 11:00:00,21.87,21.87,21.83,21.83,44100.0,15.6288,15.6288,15.6002,15.6002,44100.0
2010-07-27 11:30:00,21.83,21.89,21.8,21.86,23800.0,15.6002,15.6431,15.5788,15.6217,23800.0
2010-07-27 12:00:00,21.85,21.87,21.82,21.86,25200.0,15.6145,15.6288,15.5931,15.6217,25200.0
2010-07-27 12:30:00,21.86,21.86,21.81,21.85,48800.0,15.6217,15.6217,15.5859,15.6145,48800.0
2010-07-27 13:00:00,21.85,21.9,21.85,21.88,18000.0,15.6145,15.6503,15.6145,15.636,18000.0
2010-07-27 13:30:00,21.88,21.94,21.82,21.82,58100.0,15.636,15.6788,15.5931,15.5931,58100.0
2010-07-27 14:00:00,21.83,21.85,21.8,21.84,52400.0,15.6002,15.6145,15.5788,15.6074,52400.0
2010-07-27 14:30:00,21.84,21.85,21.81,21.83,45000.0,15.6074,15.6145,15.5859,15.6002,45000.0
2010-07-27 15:00:00,21.83,21.87,21.79,21.79,71800.0,15.6002,15.6288,15.5716,15.5716,71800.0
2010-07-27 15:30:00,21.79,21.85,21.75,21.82,173400.0,15.5716,15.6145,15.5431,15.5931,173400.0
2010-07-28 09:30:00,21.89,21.96,21.7,21.83,97800.0,15.6431,15.6931,15.5073,15.6002,97800.0
2010-07-28 10:00:00,21.83,21.84,21.74,21.79,19800.0,15.6002,15.6074,15.5359,15.5716,19800.0
2010-07-28 10:30:00,21.8,21.83,21.74,21.75,17700.0,15.5788,15.6002,15.5359,15.5431,17700.0
2010-07-28 11:00:00,21.75,21.77,21.63,21.63,20000.0,15.5431,15.5574,15.4573,15.4573,20000.0
2010-07-28 11:30:00,21.62,21.67,21.62,21.66,22700.0,15.4502,15.4859,15.4502,15.4787,22700.0
2010-07-28 12:00:00,21.66,21.66,21.6,21.64,51200.0,15.4787,15.4787,15.4359,15.4645,51200.0
2010-07-28 12:30:00,21.65,21.66,21.58,21.63,55900.0,15.4716,15.4787,15.4216,15.4573,55900.0
2010-07-28 13:00:00,21.63,21.64,21.59,21.63,27000.0,15.4573,15.4645,15.4287,15.4573,27000.0
2010-07-28 13:30:00,21.62,21.64,21.59,21.61,14200.0,15.4502,15.4645,15.4287,15.443,14200.0
2010-07-28 14:00:00,21.6,21.61,21.51,21.57,29000.0,15.4359,15.443,15.3716,15.4144,29000.0
2010-07-28 14:30:00,21.57,21.58,21.53,21.54,16700.0,15.4144,15.4216,15.3858,15.393,16700.0
2010-07-28 15:00:00,21.53,21.55,21.45,21.48,31800.0,15.3858,15.4001,15.3287,15.3501,31800.0
2010-07-28 15:30:00,21.49,21.54,21.49,21.53,91200.0,15.3573,15.393,15.3573,15.3858,91200.0
2010-07-29 09:30:00,21.7,21.78,21.55,21.59,40000.0,15.5073,15.5645,15.4001,15.4287,40000.0
2010-07-29 10:00:00,21.59,21.62,21.51,21.51,31600.0,15.4287,15.4502,15.3716,15.3716,31600.0
2010-07-29 10:30:00,21.51,21.57,21.51,21.52,90000.0,15.3716,15.4144,15.3716,15.3787,90000.0
2010-07-29 11:00:00,21.53,21.53,21.27,21.27,135700.0,15.3858,15.3858,15.2,15.2,135700.0
2010-07-29 11:30:00,21.27,21.31,21.19,21.19,35400.0,15.2,15.2286,15.1429,15.1429,35400.0
2010-07-29 12:00:00,21.2,21.26,21.15,21.21,63400.0,15.15,15.1929,15.1143,15.1572,63400.0
2010-07-29 12:30:00,21.21,21.21,21.13,21.2,26400.0,15.1572,15.1572,15.1,15.15,26400.0
2010-07-29 13:00:00,21.2,21.25,21.2,21.22,44900.0,15.15,15.1857,15.15,15.1643,44900.0
2010-07-29 13:30:00,21.23,21.24,21.16,21.17,31700.0,15.1715,15.1786,15.1214,15.1286,31700.0
2010-07-29 14:00:00,21.17,21.18,21.03,21.18,107600.0,15.1286,15.1357,15.0285,15.1357,107600.0
2010-07-29 14:30:00,21.18,21.27,21.18,21.26,50300.0,15.1357,15.2,15.1357,15.1929,50300.0
2010-07-29 15:00:00,21.25,21.26,21.22,21.23,58700.0,15.1857,15.1929,15.1643,15.1715,58700.0
2010-07-29 15:30:00,21.24,21.26,21.22,21.23,213500.0,15.1786,15.1929,15.1643,15.1715,213500.0
2010-07-30 09:30:00,21.0,21.15,20.97,21.05,55500.0,15.0071,15.1143,14.9857,15.0428,55500.0
2010-07-30 10:00:00,21.05,21.23,21.05,21.23,20700.0,15.0428,15.1715,15.0428,15.1715,20700.0
2010-07-30 10:30:00,21.22,21.25,21.16,21.16,62800.0,15.1643,15.1857,15.1214,15.1214,62800.0
2010-07-30 11:00:00,21.15,21.16,21.06,21.11,44700.0,15.1143,15.1214,15.05,15.0857,44700.0
2010-07-30 11:30:00,21.11,21.14,21.08,21.08,36100.0,15.0857,15.1071,15.0643,15.0643,36100.0
2010-07-30 12:00:00,21.09,21.11,21.05,21.08,149300.0,15.0714,15.0857,15.0428,15.0643,149300.0
2010-07-30 12:30:00,21.08,21.14,21.07,21.14,22400.0,15.0643,15.1071,15.0571,15.1071,22400.0
2010-07-30 13:00:00,21.13,21.18,21.13,21.16,32700.0,15.1,15.1357,15.1,15.1214,32700.0
2010-07-30 13:30:00,21.15,21.21,21.14,21.19,67000.0,15.1143,15.1572,15.1071,15.1429,67000.0
2010-07-30 14:00:00,21.18,21.28,21.18,21.26,32700.0,15.1357,15.2072,15.1357,15.1929,32700.0
2010-07-30 14:30:00,21.26,21.27,21.23,21.23,41400.0,15.1929,15.2,15.1715,15.1715,41400.0
2010-07-30 15:00:00,21.23,21.42,21.22,21.39,76400.0,15.1715,15.3072,15.1643,15.2858,76400.0
2010-07-30 15:30:00,21.39,21.43,21.36,21.38,130600.0,15.2858,15.3144,15.2644,15.2787,130600.0
2010-08-02 09:30:00,21.64,21.78,21.44,21.45,46900.0,15.4645,15.5645,15.3215,15.3287,46900.0
2010-08-02 10:00:00,21.45,21.63,21.45,21.62,53600.0,15.3287,15.4573,15.3287,15.4502,53600.0
2010-08-02 10:30:00,21.64,21.7,21.6,21.7,130600.0,15.4645,15.5073,15.4359,15.5073,130600.0
2010-08-02 11:00:00,21.69,21.7,21.65,21.69,75800.0,15.5002,15.5073,15.4716,15.5002,75800.0
2010-08-02 11:30:00,21.69,21.78,21.69,21.77,97100.0,15.5002,15.5645,15.5002,15.5574,97100.0
2010-08-02 12:00:00,21.77,21.79,21.73,21.73,53400.0,15.5574,15.5716,15.5288,15.5288,53400.0
2010-08-02 12:30:00,21.73,21.75,21.64,21.69,51200.0,15.5288,15.5431,15.4645,15.5002,51200.0
2010-08-02 13:00:00,21.7,21.71,21.69,21.7,23900.0,15.5073,15.5145,15.5002,15.5073,23900.0
2010-08-02 13:30:00,21.7,21.73,21.66,21.66,64600.0,15.5073,15.5288,15.4787,15.4787,64600.0
2010-08-02 14:00:00,21.66,21.7,21.6,21.7,78700.0,15.4787,15.5073,15.4359,15.5073,78700.0
2010-08-02 14:30:00,21.69,21.79,21.67,21.7,74800.0,15.5002,15.5716,15.4859,15.5073,74800.0
2010-08-02 15:00:00,21.69,21.73,21.67,21.73,40700.0,15.5002,15.5288,15.4859,15.5288,40700.0
2010-08-02 15:30:00,21.74,21.8,21.7,21.8,137300.0,15.5359,15.5788,15.5073,15.5788,137300.0
2010-08-03 09:30:00,21.76,21.76,21.48,21.6,51400.0,15.5502,15.5502,15.3501,15.4359,51400.0
2010-08-03 10:00:00,21.58,21.67,21.49,21.64,28600.0,15.4216,15.4859,15.3573,15.4645,28600.0
2010-08-03 10:30:00,21.64,21.72,21.62,21.67,21900.0,15.4645,15.5216,15.4502,15.4859,21900.0
2010-08-03 11:00:00,21.67,21.67,21.59,21.62,51700.0,15.4859,15.4859,15.4287,15.4502,51700.0
2010-08-03 11:30:00,21.62,21.66,21.56,21.56,43100.0,15.4502,15.4787,15.4073,15.4073,43100.0
2010-08-03 12:00:00,21.56,21.6,21.55,21.56,36900.0,15.4073,15.4359,15.4001,15.4073,36900.0
2010-08-03 12:30:00,21.56,21.61,21.54,21.59,34500.0,15.4073,15.443,15.393,15.4287,34500.0
2010-08-03 13:00:00,21.59,21.63,21.52,21.62,44100.0,15.4287,15.4573,15.3787,15.4502,44100.0
2010-08-03 13:30:00,21.63,21.74,21.62,21.69,38300.0,15.4573,15.5359,15.4502,15.5002,38300.0
2010-08-03 14:00:00,21.69,21.74,21.68,21.74,36100.0,15.5002,15.5359,15.493,15.5359,36100.0
2010-08-03 14:30:00,21.75,21.75,21.65,21.65,67600.0,15.5431,15.5431,15.4716,15.4716,67600.0
2010-08-03 15:00:00,21.65,21.66,21.59,21.59,67800.0,15.4716,15.4787,15.4287,15.4287,67800.0
2010-08-03 15:30:00,21.6,21.63,21.51,21.53,198800.0,15.4359,15.4573,15.3716,15.3858,198800.0
2010-08-04 09:30:00,21.45,21.67,21.44,21.67,63900.0,15.3287,15.4859,15.3215,15.4859,63900.0
2010-08-04 10:00:00,21.66,21.72,21.51,21.59,41000.0,15.4787,15.5216,15.3716,15.4287,41000.0
2010-08-04 10:30:00,21.6,21.72,21.59,21.67,39600.0,15.4359,15.5216,15.4287,15.4859,39600.0
2010-08-04 11:00:00,21.67,21.71,21.58,21.59,57400.0,15.4859,15.5145,15.4216,15.4287,57400.0
2010-08-04 11:30:00,21.58,21.59,21.51,21.51,24400.0,15.4216,15.4287,15.3716,15.3716,24400.0
2010-08-04 12:00:00,21.52,21.59,21.51,21.57,21200.0,15.3787,15.4287,15.3716,15.4144,21200.0
2010-08-04 12:30:00,21.58,21.58,21.54,21.56,20800.0,15.4216,15.4216,15.393,15.4073,20800.0
2010-08-04 13:00:00,21.57,21.57,21.5,21.5,21500.0,15.4144,15.4144,15.3644,15.3644,21500.0
2010-08-04 13:30:00,21.51,21.54,21.46,21.47,61500.0,15.3716,15.393,15.3358,15.343,61500.0
2010-08-04 14:00:00,21.48,21.55,21.47,21.52,66900.0,15.3501,15.4001,15.343,15.3787,66900.0
2010-08-04 14:30:00,21.52,21.54,21.52,21.53,24000.0,15.3787,15.393,15.3787,15.3858,24000.0
2010-08-04 15:00:00,21.54,21.61,21.52,21.6,57700.0,15.393,15.443,15.3787,15.4359,57700.0
2010-08-04 15:30:00,21.61,21.63,21.59,21.62,90400.0,15.443,15.4573,15.4287,15.4502,90400.0
2010-08-05 09:30:00,22.07,23.0,22.06,22.43,366100.0,15.7717,16.4363,15.7646,16.029,366100.0
2010-08-05 10:00:00,22.43,22.49,22.36,22.48,246000.0,16.029,16.0719,15.979,16.0647,246000.0
2010-08-05 10:30:00,22.49,22.52,22.42,22.44,247100.0,16.0719,16.0933,16.0219,16.0362,247100.0
2010-08-05 11:00:00,22.44,22.57,22.37,22.45,152700.0,16.0362,16.1291,15.9861,16.0433,152700.0
2010-08-05 11:30:00,22.45,22.45,22.31,22.38,180900.0,16.0433,16.0433,15.9433,15.9933,180900.0
2010-08-05 12:00:00,22.39,22.48,22.39,22.42,117600.0,16.0004,16.0647,16.0004,16.0219,117600.0
2010-08-05 12:30:00,22.41,22.43,22.36,22.42,236700.0,16.0147,16.029,15.979,16.0219,236700.0
2010-08-05 13:00:00,22.42,22.43,22.4,22.42,100800.0,16.0219,16.029,16.0076,16.0219,100800.0
2010-08-05 13:30:00,22.41,22.43,22.39,22.39,165800.0,16.0147,16.029,16.0004,16.0004,165800.0
2010-08-05 14:00:00,22.39,22.45,22.39,22.42,154300.0,16.0004,16.0433,16.0004,16.0219,154300.0
2010-08-05 14:30:00,22.42,22.66,22.41,22.56,300500.0,16.0219,16.1934,16.0147,16.1219,300500.0
2010-08-05 15:00:00,22.55,22.61,22.5,22.51,191700.0,16.1148,16.1576,16.079,16.0862,191700.0
2010-08-05 15:30:00,22.51,22.69,22.5,22.69,396800.0,16.0862,16.2148,16.079,16.2148,396800.0
2010-08-06 09:30:00,22.4,22.7,22.4,22.47,135100.0,16.0076,16.222,16.0076,16.0576,135100.0
2010-08-06 10:00:00,22.47,22.53,22.45,22.5,92200.0,16.0576,16.1005,16.0433,16.079,92200.0
2010-08-06 10:30:00,22.5,22.6,22.41,22.48,137200.0,16.079,16.1505,16.0147,16.0647,137200.0
2010-08-06 11:00:00,22.48,22.48,22.42,22.44,79400.0,16.0647,16.0647,16.0219,16.0362,79400.0
2010-08-06 11:30:00,22.43,22.5,22.43,22.46,39300.0,16.029,16.079,16.029,16.0504,39300.0
2010-08-06 12:00:00,22.45,22.52,22.41,22.49,49000.0,16.0433,16.0933,16.0147,16.0719,49000.0
2010-08-06 12:30:00,22.49,22.5,22.49,22.5,16000.0,16.0719,16.079,16.0719,16.079,16000.0
2010-08-06 13:00:00,22.5,22.54,22.41,22.43,72400.0,16.079,16.1076,16.0147,16.029,72400.0
2010-08-06 13:30:00,22.43,22.46,22.42,22.43,32400.0,16.029,16.0504,16.0219,16.029,32400.0
2010-08-06 14:00:00,22.42,22.46,22.4,22.44,27600.0,16.0219,16.0504,16.0076,16.0362,27600.0
2010-08-06 14:30:00,22.43,22.54,22.42,22.5,110300.0,16.029,16.1076,16.0219,16.079,110300.0
2010-08-06 15:00:00,22.5,22.54,22.42,22.5,117100.0,16.079,16.1076,16.0219,16.079,117100.0
2010-08-06 15:30:00,22.5,22.55,22.48,22.54,150300.0,16.079,16.1148,16.0647,16.1076,150300.0
2010-08-09 09:30:00,22.71,22.88,22.71,22.77,54200.0,16.2291,16.3506,16.2291,16.272,54200.0
2010-08-09 10:00:00,22.79,22.79,22.77,22.77,17700.0,16.2863,16.2863,16.272,16.272,17700.0
2010-08-09 10:30:00,22.78,22.86,22.78,22.83,93100.0,16.2791,16.3363,16.2791,16.3149,93100.0
2010-08-09 11:00:00,22.82,22.82,22.7,22.71,30800.0,16.3077,16.3077,16.222,16.2291,30800.0
2010-08-09 11:30:00,22.71,22.74,22.69,22.69,36100.0,16.2291,16.2505,16.2148,16.2148,36100.0
2010-08-09 12:00:00,22.69,22.74,22.67,22.69,53200.0,16.2148,16.2505,16.2005,16.2148,53200.0
2010-08-09 12:30:00,22.69,22.71,22.66,22.67,20500.0,16.2148,16.2291,16.1934,16.2005,20500.0
2010-08-09 13:00:00,22.67,22.69,22.61,22.62,20100.0,16.2005,16.2148,16.1576,16.1648,20100.0
2010-08-09 13:30:00,22.62,22.67,22.6,22.61,29000.0,16.1648,16.2005,16.1505,16.1576,29000.0
2010-08-09 14:00:00,22.62,22.67,22.61,22.62,20200.0,16.1648,16.2005,16.1576,16.1648,20200.0
2010-08-09 14:30:00,22.62,22.66,22.61,22.64,31600.0,16.1648,16.1934,16.1576,16.1791,31600.0
2010-08-09 15:00:00,22.65,22.66,22.57,22.58,70000.0,16.1862,16.1934,16.1291,16.1362,70000.0
2010-08-09 15:30:00,22.57,22.64,22.57,22.59,119600.0,16.1291,16.1791,16.1291,16.1433,119600.0
2010-08-10 09:30:00,22.38,22.5,22.33,22.42,39300.0,15.9933,16.079,15.9575,16.0219,39300.0
2010-08-10 10:00:00,22.42,22.57,22.42,22.57,72800.0,16.0219,16.1291,16.0219,16.1291,72800.0
2010-08-10 10:30:00,22.56,22.69,22.52,22.59,86800.0,16.1219,16.2148,16.0933,16.1433,86800.0
2010-08-10 11:00:00,22.59,22.66,22.59,22.64,72100.0,16.1433,16.1934,16.1433,16.1791,72100.0
2010-08-10 11:30:00,22.64,22.64,22.6,22.6,42400.0,16.1791,16.1791,16.1505,16.1505,42400.0
2010-08-10 12:00:00,22.6,22.72,22.6,22.72,109000.0,16.1505,16.2362,16.1505,16.2362,109000.0
2010-08-10 12:30:00,22.71,22.8,22.69,22.75,48900.0,16.2291,16.2934,16.2148,16.2577,48900.0
2010-08-10 13:00:00,22.74,22.74,22.61,22.64,113600.0,16.2505,16.2505,16.1576,16.1791,113600.0
2010-08-10 13:30:00,22.65,22.71,22.63,22.7,106900.0,16.1862,16.2291,16.1719,16.222,106900.0
2010-08-10 14:00:00,22.7,22.84,22.7,22.8,101200.0,16.222,16.322,16.222,16.2934,101200.0
2010-08-10 14:30:00,22.8,22.86,22.77,22.79,219700.0,16.2934,16.3363,16.272,16.2863,219700.0
2010-08-10 15:00:00,22.79,22.88,22.76,22.82,407000.0,16.2863,16.3506,16.2648,16.3077,407000.0
2010-08-10 15:30:00,22.82,22.95,22.79,22.8,402300.0,16.3077,16.4006,16.2863,16.2934,402300.0
2010-08-11 09:30:00,22.69,22.81,22.47,22.49,144500.0,16.2148,16.3006,16.0576,16.0719,144500.0
2010-08-11 10:00:00,22.48,22.66,22.46,22.56,176000.0,16.0647,16.1934,16.0504,16.1219,176000.0
2010-08-11 10:30:00,22.56,22.62,22.48,22.51,159700.0,16.1219,16.1648,16.0647,16.0862,159700.0
2010-08-11 11:00:00,22.51,22.51,22.41,22.47,154900.0,16.0862,16.0862,16.0147,16.0576,154900.0
2010-08-11 11:30:00,22.46,22.56,22.45,22.56,94300.0,16.0504,16.1219,16.0433,16.1219,94300.0
2010-08-11 12:00:00,22.57,22.82,22.56,22.8,143600.0,16.1291,16.3077,16.1219,16.2934,143600.0
2010-08-11 12:30:00,22.8,22.82,22.77,22.8,70800.0,16.2934,16.3077,16.272,16.2934,70800.0
2010-08-11 13:00:00,22.79,22.81,22.75,22.79,88200.0,16.2863,16.3006,16.2577,16.2863,88200.0
2010-08-11 13:30:00,22.78,22.82,22.77,22.81,72200.0,16.2791,16.3077,16.272,16.3006,72200.0
2010-08-11 14:00:00,22.81,22.82,22.79,22.81,86600.0,16.3006,16.3077,16.2863,16.3006,86600.0
2010-08-11 14:30:00,22.81,22.85,22.79,22.79,83100.0,16.3006,16.3291,16.2863,16.2863,83100.0
2010-08-11 15:00:00,22.8,22.8,22.79,22.8,60400.0,16.2934,16.2934,16.2863,16.2934,60400.0
2010-08-11 15:30:00,22.79,22.85,22.72,22.73,248000.0,16.2863,16.3291,16.2362,16.2434,248000.0
2010-08-12 09:30:00,22.54,22.75,22.37,22.69,175900.0,16.1076,16.2577,15.9861,16.2148,175900.0
2010-08-12 10:00:00,22.69,22.77,22.67,22.67,174200.0,16.2148,16.272,16.2005,16.2005,174200.0
2010-08-12 10:30:00,22.67,22.74,22.62,22.68,87100.0,16.2005,16.2505,16.1648,16.2077,87100.0
2010-08-12 11:00:00,22.68,22.75,22.67,22.73,77500.0,16.2077,16.2577,16.2005,16.2434,77500.0
2010-08-12 11:30:00,22.74,22.78,22.71,22.74,158600.0,16.2505,16.2791,16.2291,16.2505,158600.0
2010-08-12 12:00:00,22.74,22.77,22.72,22.74,83900.0,16.2505,16.272,16.2362,16.2505,83900.0
2010-08-12 12:30:00,22.75,22.76,22.66,22.72,88500.0,16.2577,16.2648,16.1934,16.2362,88500.0
2010-08-12 13:00:00,22.72,22.74,22.64,22.64,33100.0,16.2362,16.2505,16.1791,16.1791,33100.0
2010-08-12 13:30:00,22.65,22.65,22.59,22.59,30300.0,16.1862,16.1862,16.1433,16.1433,30300.0
2010-08-12 14:00:00,22.59,22.65,22.58,22.59,40800.0,16.1433,16.1862,16.1362,16.1433,40800.0
2010-08-12 14:30:00,22.59,22.6,22.48,22.52,74900.0,16.1433,16.1505,16.0647,16.0933,74900.0
2010-08-12 15:00:00,22.52,22.65,22.51,22.54,139900.0,16.0933,16.1862,16.0862,16.1076,139900.0
2010-08-12 15:30:00,22.54,22.55,22.43,22.5,206300.0,16.1076,16.1148,16.029,16.079,206300.0
2010-08-13 09:30:00,22.49,22.72,22.38,22.71,113700.0,16.0719,16.2362,15.9933,16.2291,113700.0
2010-08-13 10:00:00,22.72,22.72,22.6,22.62,47600.0,16.2362,16.2362,16.1505,16.1648,47600.0
2010-08-13 10:30:00,22.62,22.7,22.59,22.63,60800.0,16.1648,16.222,16.1433,16.1719,60800.0
2010-08-13 11:00:00,22.63,22.75,22.62,22.67,64200.0,16.1719,16.2577,16.1648,16.2005,64200.0
2010-08-13 11:30:00,22.68,22.75,22.66,22.73,51900.0,16.2077,16.2577,16.1934,16.2434,51900.0
2010-08-13 12:00:00,22.73,22.8,22.71,22.79,56400.0,16.2434,16.2934,16.2291,16.2863,56400.0
2010-08-13 12:30:00,22.79,22.79,22.74,22.78,32200.0,16.2863,16.2863,16.2505,16.2791,32200.0
2010-08-13 13:00:00,22.78,22.78,22.72,22.74,36600.0,16.2791,16.2791,16.2362,16.2505,36600.0
2010-08-13 13:30:00,22.75,22.76,22.72,22.72,40800.0,16.2577,16.2648,16.2362,16.2362,40800.0
2010-08-13 14:00:00,22.73,22.76,22.7,22.75,93800.0,16.2434,16.2648,16.222,16.2577,93800.0
2010-08-13 14:30:00,22.75,22.76,22.74,22.74,106100.0,16.2577,16.2648,16.2505,16.2505,106100.0
2010-08-13 15:00:00,22.74,22.83,22.74,22.82,215500.0,16.2505,16.3149,16.2505,16.3077,215500.0
2010-08-13 15:30:00,22.82,22.83,22.65,22.68,145200.0,16.3077,16.3149,16.1862,16.2077,145200.0
2010-08-16 09:30:00,22.39,22.39,22.07,22.27,81300.0,16.1597,16.1597,15.9287,16.0731,81300.0
2010-08-16 10:00:00,22.26,22.4,22.22,22.36,58200.0,16.0659,16.1669,16.037,16.138,58200.0
2010-08-16 10:30:00,22.36,22.36,22.25,22.27,54800.0,16.138,16.138,16.0587,16.0731,54800.0
2010-08-16 11:00:00,22.26,22.26,22.15,22.21,35900.0,16.0659,16.0659,15.9865,16.0298,35900.0
2010-08-16 11:30:00,22.22,22.27,22.18,22.18,63900.0,16.037,16.0731,16.0081,16.0081,63900.0
2010-08-16 12:00:00,22.19,22.21,22.15,22.21,39900.0,16.0154,16.0298,15.9865,16.0298,39900.0
2010-08-16 12:30:00,22.2,22.21,22.2,22.21,16700.0,16.0226,16.0298,16.0226,16.0298,16700.0
2010-08-16 13:00:00,22.21,22.23,22.2,22.2,42600.0,16.0298,16.0442,16.0226,16.0226,42600.0
2010-08-16 13:30:00,22.21,22.21,22.16,22.18,85100.0,16.0298,16.0298,15.9937,16.0081,85100.0
2010-08-16 14:00:00,22.19,22.19,22.14,22.14,33100.0,16.0154,16.0154,15.9793,15.9793,33100.0
2010-08-16 14:30:00,22.15,22.15,22.07,22.12,311200.0,15.9865,15.9865,15.9287,15.9648,311200.0
2010-08-16 15:00:00,22.13,22.13,22.04,22.09,152400.0,15.972,15.972,15.9071,15.9432,152400.0
2010-08-16 15:30:00,22.09,22.1,22.06,22.09,168900.0,15.9432,15.9504,15.9215,15.9432,168900.0
2010-08-17 09:30:00,22.25,22.33,22.08,22.15,179900.0,16.0587,16.1164,15.936,15.9865,179900.0
2010-08-17 10:00:00,22.16,22.16,22.08,22.09,122800.0,15.9937,15.9937,15.936,15.9432,122800.0
2010-08-17 10:30:00,22.09,22.18,22.05,22.18,293500.0,15.9432,16.0081,15.9143,16.0081,293500.0
2010-08-17 11:00:00,22.18,22.32,22.17,22.28,374000.0,16.0081,16.1092,16.0009,16.0803,374000.0
2010-08-17 11:30:00,22.29,22.29,22.24,22.27,131500.0,16.0875,16.0875,16.0514,16.0731,131500.0
2010-08-17 12:00:00,22.27,22.32,22.25,22.3,235800.0,16.0731,16.1092,16.0587,16.0947,235800.0
2010-08-17 12:30:00,22.3,22.36,22.3,22.32,59800.0,16.0947,16.138,16.0947,16.1092,59800.0
2010-08-17 13:00:00,22.33,22.48,22.32,22.47,206900.0,16.1164,16.2247,16.1092,16.2174,206900.0
2010-08-17 13:30:00,22.47,22.55,22.45,22.51,111100.0,16.2174,16.2752,16.203,16.2463,111100.0
2010-08-17 14:00:00,22.51,22.53,22.49,22.53,34400.0,16.2463,16.2607,16.2319,16.2607,34400.0
2010-08-17 14:30:00,22.53,22.59,22.51,22.55,187600.0,16.2607,16.304,16.2463,16.2752,187600.0
2010-08-17 15:00:00,22.54,22.55,22.41,22.48,528000.0,16.268,16.2752,16.1741,16.2247,528000.0
2010-08-17 15:30:00,22.49,22.5,22.33,22.34,246500.0,16.2319,16.2391,16.1164,16.1236,246500.0
2010-08-18 09:30:00,22.32,22.35,22.07,22.14,169900.0,16.1092,16.1308,15.9287,15.9793,169900.0
2010-08-18 10:00:00,22.14,22.19,22.05,22.07,101000.0,15.9793,16.0154,15.9143,15.9287,101000.0
2010-08-18 10:30:00,22.06,22.3,22.06,22.3,153800.0,15.9215,16.0947,15.9215,16.0947,153800.0
2010-08-18 11:00:00,22.31,22.37,22.19,22.19,106900.0,16.102,16.1453,16.0154,16.0154,106900.0
2010-08-18 11:30:00,22.2,22.27,22.18,22.21,49100.0,16.0226,16.0731,16.0081,16.0298,49100.0
2010-08-18 12:00:00,22.21,22.27,22.12,22.24,45200.0,16.0298,16.0731,15.9648,16.0514,45200.0
2010-08-18 12:30:00,22.23,22.41,22.23,22.39,59500.0,16.0442,16.1741,16.0442,16.1597,59500.0
2010-08-18 13:00:00,22.39,22.51,22.37,22.4,39200.0,16.1597,16.2463,16.1453,16.1669,39200.0
2010-08-18 13:30:00,22.41,22.41,22.33,22.36,53800.0,16.1741,16.1741,16.1164,16.138,53800.0
2010-08-18 14:00:00,22.36,22.43,22.36,22.4,157800.0,16.138,16.1886,16.138,16.1669,157800.0
2010-08-18 14:30:00,22.4,22.41,22.36,22.37,108000.0,16.1669,16.1741,16.138,16.1453,108000.0
2010-08-18 15:00:00,22.37,22.39,22.32,22.35,207200.0,16.1453,16.1597,16.1092,16.1308,207200.0
2010-08-18 15:30:00,22.34,22.38,22.27,22.29,175700.0,16.1236,16.1525,16.0731,16.0875,175700.0
2010-08-19 09:30:00,22.36,22.36,22.11,22.15,120500.0,16.138,16.138,15.9576,15.9865,120500.0
2010-08-19 10:00:00,22.15,22.15,21.89,22.01,108100.0,15.9865,15.9865,15.7988,15.8854,108100.0
2010-08-19 10:30:00,22.01,22.03,21.93,22.0,45800.0,15.8854,15.8999,15.8277,15.8782,45800.0
2010-08-19 11:00:00,22.0,22.04,21.93,22.04,39400.0,15.8782,15.9071,15.8277,15.9071,39400.0
2010-08-19 11:30:00,22.04,22.04,21.95,21.95,78600.0,15.9071,15.9071,15.8421,15.8421,78600.0
2010-08-19 12:00:00,21.95,22.09,21.95,22.06,56800.0,15.8421,15.9432,15.8421,15.9215,56800.0
2010-08-19 12:30:00,22.06,22.07,22.01,22.01,36000.0,15.9215,15.9287,15.8854,15.8854,36000.0
2010-08-19 13:00:00,22.02,22.11,22.01,22.07,58500.0,15.8927,15.9576,15.8854,15.9287,58500.0
2010-08-19 13:30:00,22.06,22.07,21.97,21.98,60000.0,15.9215,15.9287,15.8566,15.8638,60000.0
2010-08-19 14:00:00,21.99,22.06,21.96,22.05,63100.0,15.871,15.9215,15.8494,15.9143,63100.0
2010-08-19 14:30:00,22.05,22.08,21.98,22.08,70700.0,15.9143,15.936,15.8638,15.936,70700.0
2010-08-19 15:00:00,22.07,22.14,22.04,22.08,113200.0,15.9287,15.9793,15.9071,15.936,113200.0
2010-08-19 15:30:00,22.08,22.1,22.01,22.07,246900.0,15.936,15.9504,15.8854,15.9287,246900.0
2010-08-20 09:30:00,22.08,22.12,21.85,21.94,121300.0,15.936,15.9648,15.77,15.8349,121300.0
2010-08-20 10:00:00,21.93,22.0,21.9,21.97,57200.0,15.8277,15.8782,15.806,15.8566,57200.0
2010-08-20 10:30:00,21.97,22.04,21.92,21.95,71500.0,15.8566,15.9071,15.8205,15.8421,71500.0
2010-08-20 11:00:00,21.95,22.0,21.94,21.97,40500.0,15.8421,15.8782,15.8349,15.8566,40500.0
2010-08-20 11:30:00,21.98,22.0,21.87,21.87,38000.0,15.8638,15.8782,15.7844,15.7844,38000.0
2010-08-20 12:00:00,21.87,21.95,21.87,21.95,24900.0,15.7844,15.8421,15.7844,15.8421,24900.0
2010-08-20 12:30:00,21.95,21.95,21.94,21.94,19000.0,15.8421,15.8421,15.8349,15.8349,19000.0
2010-08-20 13:00:00,21.94,22.0,21.94,21.99,27400.0,15.8349,15.8782,15.8349,15.871,27400.0
2010-08-20 13:30:00,21.99,22.0,21.97,21.98,28200.0,15.871,15.8782,15.8566,15.8638,28200.0
2010-08-20 14:00:00,21.98,22.0,21.95,21.99,39600.0,15.8638,15.8782,15.8421,15.871,39600.0
2010-08-20 14:30:00,22.0,22.03,21.99,21.99,66700.0,15.8782,15.8999,15.871,15.871,66700.0
2010-08-20 15:00:00,21.99,22.03,21.98,22.02,61800.0,15.871,15.8999,15.8638,15.8927,61800.0
2010-08-20 15:30:00,22.01,22.09,21.98,22.07,155400.0,15.8854,15.9432,15.8638,15.9287,155400.0
2010-08-23 09:30:00,22.23,22.49,22.21,22.39,47900.0,16.0442,16.2319,16.0298,16.1597,47900.0
2010-08-23 10:00:00,22.39,22.41,22.3,22.32,48700.0,16.1597,16.1741,16.0947,16.1092,48700.0
2010-08-23 10:30:00,22.32,22.33,22.18,22.21,54500.0,16.1092,16.1164,16.0081,16.0298,54500.0
2010-08-23 11:00:00,22.21,22.22,22.08,22.09,55900.0,16.0298,16.037,15.936,15.9432,55900.0
2010-08-23 11:30:00,22.09,22.12,22.03,22.05,27700.0,15.9432,15.9648,15.8999,15.9143,27700.0
2010-08-23 12:00:00,22.05,22.15,22.03,22.15,18800.0,15.9143,15.9865,15.8999,15.9865,18800.0
2010-08-23 12:30:00,22.14,22.16,22.09,22.09,19700.0,15.9793,15.9937,15.9432,15.9432,19700.0
2010-08-23 13:00:00,22.09,22.09,22.01,22.04,31000.0,15.9432,15.9432,15.8854,15.9071,31000.0
2010-08-23 13:30:00,22.05,22.05,22.0,22.02,32200.0,15.9143,15.9143,15.8782,15.8927,32200.0
2010-08-23 14:00:00,22.02,22.1,22.01,22.09,27800.0,15.8927,15.9504,15.8854,15.9432,27800.0
2010-08-23 14:30:00,22.1,22.1,22.08,22.08,27800.0,15.9504,15.9504,15.936,15.936,27800.0
2010-08-23 15:00:00,22.08,22.1,22.04,22.04,38400.0,15.936,15.9504,15.9071,15.9071,38400.0
2010-08-23 15:30:00,22.04,22.05,21.97,21.98,77800.0,15.9071,15.9143,15.8566,15.8638,77800.0
2010-08-24 09:30:00,21.72,21.91,21.72,21.85,58200.0,15.6761,15.8133,15.6761,15.77,58200.0
2010-08-24 10:00:00,21.84,21.96,21.74,21.9,74200.0,15.7627,15.8494,15.6906,15.806,74200.0
2010-08-24 10:30:00,21.9,22.02,21.9,22.0,74200.0,15.806,15.8927,15.806,15.8782,74200.0
2010-08-24 11:00:00,22.01,22.1,22.01,22.1,60700.0,15.8854,15.9504,15.8854,15.9504,60700.0
2010-08-24 11:30:00,22.1,22.12,22.03,22.03,112500.0,15.9504,15.9648,15.8999,15.8999,112500.0
2010-08-24 12:00:00,22.02,22.03,22.0,22.01,28600.0,15.8927,15.8999,15.8782,15.8854,28600.0
2010-08-24 12:30:00,22.0,22.04,22.0,22.01,45500.0,15.8782,15.9071,15.8782,15.8854,45500.0
2010-08-24 13:00:00,22.02,22.06,22.0,22.06,45800.0,15.8927,15.9215,15.8782,15.9215,45800.0
2010-08-24 13:30:00,22.06,22.06,21.93,21.94,45100.0,15.9215,15.9215,15.8277,15.8349,45100.0
2010-08-24 14:00:00,21.95,22.03,21.95,21.95,57100.0,15.8421,15.8999,15.8421,15.8421,57100.0
2010-08-24 14:30:00,21.96,22.0,21.95,21.99,187100.0,15.8494,15.8782,15.8421,15.871,187100.0
2010-08-24 15:00:00,22.0,22.08,21.98,22.02,75500.0,15.8782,15.936,15.8638,15.8927,75500.0
2010-08-24 15:30:00,22.01,22.04,21.95,21.96,142100.0,15.8854,15.9071,15.8421,15.8494,142100.0
2010-08-25 09:30:00,21.94,22.25,21.85,22.2,205400.0,15.8349,16.0587,15.77,16.0226,205400.0
2010-08-25 10:00:00,22.22,22.33,22.13,22.29,185600.0,16.037,16.1164,15.972,16.0875,185600.0
2010-08-25 10:30:00,22.28,22.44,22.23,22.43,161300.0,16.0803,16.1958,16.0442,16.1886,161300.0
2010-08-25 11:00:00,22.42,22.55,22.42,22.51,122600.0,16.1814,16.2752,16.1814,16.2463,122600.0
2010-08-25 11:30:00,22.5,22.55,22.45,22.53,90000.0,16.2391,16.2752,16.203,16.2607,90000.0
2010-08-25 12:00:00,22.52,22.63,22.52,22.63,71000.0,16.2535,16.3329,16.2535,16.3329,71000.0
2010-08-25 12:30:00,22.63,22.66,22.6,22.66,106600.0,16.3329,16.3546,16.3113,16.3546,106600.0
2010-08-25 13:00:00,22.65,22.74,22.65,22.73,149400.0,16.3474,16.4123,16.3474,16.4051,149400.0
2010-08-25 13:30:00,22.73,22.81,22.72,22.74,182800.0,16.4051,16.4628,16.3979,16.4123,182800.0
2010-08-25 14:00:00,22.75,22.75,22.64,22.65,194800.0,16.4195,16.4195,16.3401,16.3474,194800.0
2010-08-25 14:30:00,22.65,22.76,22.63,22.75,118700.0,16.3474,16.4267,16.3329,16.4195,118700.0
2010-08-25 15:00:00,22.75,22.75,22.61,22.62,195600.0,16.4195,16.4195,16.3185,16.3257,195600.0
2010-08-25 15:30:00,22.63,22.69,22.56,22.66,451900.0,16.3329,16.3762,16.2824,16.3546,451900.0
2010-08-26 09:30:00,22.74,22.74,22.4,22.66,94000.0,16.4123,16.4123,16.1669,16.3546,94000.0
2010-08-26 10:00:00,22.65,22.77,22.63,22.74,72600.0,16.3474,16.434,16.3329,16.4123,72600.0
2010-08-26 10:30:00,22.75,22.88,22.72,22.85,225400.0,16.4195,16.5134,16.3979,16.4917,225400.0
2010-08-26 11:00:00,22.87,22.88,22.65,22.75,136600.0,16.5061,16.5134,16.3474,16.4195,136600.0
2010-08-26 11:30:00,22.75,22.82,22.71,22.81,44100.0,16.4195,16.47,16.3907,16.4628,44100.0
2010-08-26 12:00:00,22.8,22.85,22.76,22.84,31200.0,16.4556,16.4917,16.4267,16.4845,31200.0
2010-08-26 12:30:00,22.83,22.84,22.75,22.78,38000.0,16.4773,16.4845,16.4195,16.4412,38000.0
2010-08-26 13:00:00,22.79,22.79,22.73,22.76,27400.0,16.4484,16.4484,16.4051,16.4267,27400.0
2010-08-26 13:30:00,22.76,22.86,22.76,22.84,63800.0,16.4267,16.4989,16.4267,16.4845,63800.0
2010-08-26 14:00:00,22.84,22.88,22.72,22.87,115000.0,16.4845,16.5134,16.3979,16.5061,115000.0
2010-08-26 14:30:00,22.87,22.87,22.68,22.68,91200.0,16.5061,16.5061,16.369,16.369,91200.0
2010-08-26 15:00:00,22.68,22.83,22.68,22.8,95300.0,16.369,16.4773,16.369,16.4556,95300.0
2010-08-26 15:30:00,22.79,22.85,22.69,22.72,262200.0,16.4484,16.4917,16.3762,16.3979,262200.0
2010-08-27 09:30:00,22.83,22.89,22.49,22.5,75900.0,16.4773,16.5206,16.2319,16.2391,75900.0
2010-08-27 10:00:00,22.51,22.57,22.39,22.47,124000.0,16.2463,16.2896,16.1597,16.2174,124000.0
2010-08-27 10:30:00,22.46,22.57,22.46,22.48,62400.0,16.2102,16.2896,16.2102,16.2247,62400.0
2010-08-27 11:00:00,22.48,22.63,22.48,22.52,67800.0,16.2247,16.3329,16.2247,16.2535,67800.0
2010-08-27 11:30:00,22.52,22.59,22.49,22.58,59300.0,16.2535,16.304,16.2319,16.2968,59300.0
2010-08-27 12:00:00,22.58,22.62,22.58,22.6,57700.0,16.2968,16.3257,16.2968,16.3113,57700.0
2010-08-27 12:30:00,22.61,22.64,22.6,22.62,50600.0,16.3185,16.3401,16.3113,16.3257,50600.0
2010-08-27 13:00:00,22.63,22.7,22.6,22.68,59000.0,16.3329,16.3834,16.3113,16.369,59000.0
2010-08-27 13:30:00,22.69,22.78,22.65,22.78,56400.0,16.3762,16.4412,16.3474,16.4412,56400.0
2010-08-27 14:00:00,22.79,22.79,22.71,22.76,29500.0,16.4484,16.4484,16.3907,16.4267,29500.0
2010-08-27 14:30:00,22.75,22.79,22.73,22.73,32700.0,16.4195,16.4484,16.4051,16.4051,32700.0
2010-08-27 15:00:00,22.74,22.75,22.71,22.73,66700.0,16.4123,16.4195,16.3907,16.4051,66700.0
2010-08-27 15:30:00,22.73,22.75,22.69,22.71,226600.0,16.4051,16.4195,16.3762,16.3907,226600.0
2010-08-30 09:30:00,22.78,22.82,22.68,22.73,40000.0,16.4412,16.47,16.369,16.4051,40000.0
2010-08-30 10:00:00,22.73,22.76,22.68,22.74,81400.0,16.4051,16.4267,16.369,16.4123,81400.0
2010-08-30 10:30:00,22.74,22.81,22.74,22.77,42700.0,16.4123,16.4628,16.4123,16.434,42700.0
2010-08-30 11:00:00,22.77,22.82,22.75,22.82,115400.0,16.434,16.47,16.4195,16.47,115400.0
2010-08-30 11:30:00,22.81,22.86,22.8,22.84,82100.0,16.4628,16.4989,16.4556,16.4845,82100.0
2010-08-30 12:00:00,22.84,22.85,22.84,22.85,12400.0,16.4845,16.4917,16.4845,16.4917,12400.0
2010-08-30 12:30:00,22.85,22.85,22.83,22.84,21400.0,16.4917,16.4917,16.4773,16.4845,21400.0
2010-08-30 13:00:00,22.83,22.86,22.81,22.81,78300.0,16.4773,16.4989,16.4628,16.4628,78300.0
2010-08-30 13:30:00,22.82,22.86,22.8,22.84,66000.0,16.47,16.4989,16.4556,16.4845,66000.0
2010-08-30 14:00:00,22.84,22.86,22.81,22.86,295600.0,16.4845,16.4989,16.4628,16.4989,295600.0
2010-08-30 14:30:00,22.86,22.86,22.77,22.78,184500.0,16.4989,16.4989,16.434,16.4412,184500.0
2010-08-30 15:00:00,22.78,22.79,22.66,22.68,99100.0,16.4412,16.4484,16.3546,16.369,99100.0
2010-08-30 15:30:00,22.69,22.71,22.58,22.58,179100.0,16.3762,16.3907,16.2968,16.2968,179100.0
2010-08-31 09:30:00,22.61,22.64,22.4,22.47,25800.0,16.3185,16.3401,16.1669,16.2174,25800.0
2010-08-31 10:00:00,22.47,22.5,22.45,22.5,68400.0,16.2174,16.2391,16.203,16.2391,68400.0
2010-08-31 10:30:00,22.5,22.52,22.42,22.47,68000.0,16.2391,16.2535,16.1814,16.2174,68000.0
2010-08-31 11:00:00,22.49,22.52,22.42,22.44,106100.0,16.2319,16.2535,16.1814,16.1958,106100.0
2010-08-31 11:30:00,22.44,22.46,22.37,22.37,40300.0,16.1958,16.2102,16.1453,16.1453,40300.0
2010-08-31 12:00:00,22.38,22.44,22.38,22.43,23800.0,16.1525,16.1958,16.1525,16.1886,23800.0
2010-08-31 12:30:00,22.43,22.43,22.33,22.33,42500.0,16.1886,16.1886,16.1164,16.1164,42500.0
2010-08-31 13:00:00,22.32,22.42,22.32,22.4,48500.0,16.1092,16.1814,16.1092,16.1669,48500.0
2010-08-31 13:30:00,22.41,22.54,22.4,22.51,100000.0,16.1741,16.268,16.1669,16.2463,100000.0
2010-08-31 14:00:00,22.52,22.59,22.49,22.59,115800.0,16.2535,16.304,16.2319,16.304,115800.0
2010-08-31 14:30:00,22.6,22.6,22.48,22.54,87600.0,16.3113,16.3113,16.2247,16.268,87600.0
2010-08-31 15:00:00,22.53,22.55,22.47,22.55,77100.0,16.2607,16.2752,16.2174,16.2752,77100.0
2010-08-31 15:30:00,22.55,22.67,22.45,22.58,266700.0,16.2752,16.3618,16.203,16.2968,266700.0
2010-09-01 09:30:00,22.9,22.94,22.76,22.92,64000.0,16.5278,16.5567,16.4267,16.5422,64000.0
2010-09-01 10:00:00,22.93,23.05,22.91,23.0,108400.0,16.5494,16.636,16.535,16.6,108400.0
2010-09-01 10:30:00,23.0,23.07,22.99,23.0,57500.0,16.6,16.6505,16.5927,16.6,57500.0
2010-09-01 11:00:00,22.99,23.0,22.93,23.0,30900.0,16.5927,16.6,16.5494,16.6,30900.0
2010-09-01 11:30:00,23.0,23.03,22.97,23.0,83700.0,16.6,16.6216,16.5783,16.6,83700.0
2010-09-01 12:00:00,23.0,23.07,22.99,23.0,44400.0,16.6,16.6505,16.5927,16.6,44400.0
2010-09-01 12:30:00,23.0,23.01,22.99,23.0,29900.0,16.6,16.6072,16.5927,16.6,29900.0
2010-09-01 13:00:00,23.0,23.01,22.99,23.01,45300.0,16.6,16.6072,16.5927,16.6072,45300.0
2010-09-01 13:30:00,23.0,23.01,22.98,23.0,46700.0,16.6,16.6072,16.5855,16.6,46700.0
2010-09-01 14:00:00,23.0,23.0,22.97,22.98,52600.0,16.6,16.6,16.5783,16.5855,52600.0
2010-09-01 14:30:00,22.99,23.0,22.98,23.0,52200.0,16.5927,16.6,16.5855,16.6,52200.0
2010-09-01 15:00:00,23.0,23.0,22.95,22.99,69900.0,16.6,16.6,16.5639,16.5927,69900.0
2010-09-01 15:30:00,22.99,23.06,22.97,23.03,145100.0,16.5927,16.6433,16.5783,16.6216,145100.0
2010-09-02 09:30:00,23.14,23.21,22.95,23.18,103900.0,16.701,16.7515,16.5639,16.7299,103900.0
2010-09-02 10:00:00,23.18,23.25,23.15,23.15,80600.0,16.7299,16.7804,16.7082,16.7082,80600.0
2010-09-02 10:30:00,23.16,23.17,23.08,23.14,54800.0,16.7154,16.7227,16.6577,16.701,54800.0
2010-09-02 11:00:00,23.13,23.15,23.03,23.09,39300.0,16.6938,16.7082,16.6216,16.6649,39300.0
2010-09-02 11:30:00,23.09,23.23,23.09,23.22,66400.0,16.6649,16.766,16.6649,16.7587,66400.0
2010-09-02 12:00:00,23.22,23.24,23.2,23.24,52700.0,16.7587,16.7732,16.7443,16.7732,52700.0
2010-09-02 12:30:00,23.23,23.26,23.21,23.22,56900.0,16.766,16.7876,16.7515,16.7587,56900.0
2010-09-02 13:00:00,23.21,23.25,23.21,23.24,46600.0,16.7515,16.7804,16.7515,16.7732,46600.0
2010-09-02 13:30:00,23.24,23.27,23.23,23.24,53800.0,16.7732,16.7948,16.766,16.7732,53800.0
2010-09-02 14:00:00,23.25,23.27,23.21,23.22,51000.0,16.7804,16.7948,16.7515,16.7587,51000.0
2010-09-02 14:30:00,23.22,23.25,23.2,23.25,49600.0,16.7587,16.7804,16.7443,16.7804,49600.0
2010-09-02 15:00:00,23.25,23.26,23.21,23.24,96100.0,16.7804,16.7876,16.7515,16.7732,96100.0
2010-09-02 15:30:00,23.25,23.29,23.21,23.22,136400.0,16.7804,16.8093,16.7515,16.7587,136400.0
2010-09-03 09:30:00,23.44,23.44,23.21,23.28,43800.0,16.9175,16.9175,16.7515,16.802,43800.0
2010-09-03 10:00:00,23.28,23.31,23.15,23.16,63500.0,16.802,16.8237,16.7082,16.7154,63500.0
2010-09-03 10:30:00,23.16,23.27,23.12,23.21,55000.0,16.7154,16.7948,16.6866,16.7515,55000.0
2010-09-03 11:00:00,23.22,23.23,23.14,23.21,44500.0,16.7587,16.766,16.701,16.7515,44500.0
2010-09-03 11:30:00,23.21,23.22,23.14,23.21,36100.0,16.7515,16.7587,16.701,16.7515,36100.0
2010-09-03 12:00:00,23.2,23.22,23.14,23.15,27100.0,16.7443,16.7587,16.701,16.7082,27100.0
2010-09-03 12:30:00,23.14,23.21,23.14,23.19,15200.0,16.701,16.7515,16.701,16.7371,15200.0
2010-09-03 13:00:00,23.18,23.22,23.17,23.22,20100.0,16.7299,16.7587,16.7227,16.7587,20100.0
2010-09-03 13:30:00,23.21,23.26,23.2,23.24,28400.0,16.7515,16.7876,16.7443,16.7732,28400.0
2010-09-03 14:00:00,23.24,23.36,23.23,23.34,122600.0,16.7732,16.8598,16.766,16.8454,122600.0
2010-09-03 14:30:00,23.34,23.36,23.25,23.25,24000.0,16.8454,16.8598,16.7804,16.7804,24000.0
2010-09-03 15:00:00,23.26,23.31,23.25,23.3,29600.0,16.7876,16.8237,16.7804,16.8165,29600.0
2010-09-03 15:30:00,23.31,23.36,23.25,23.35,114500.0,16.8237,16.8598,16.7804,16.8526,114500.0
2010-09-07 09:30:00,23.13,23.2,22.96,22.96,43100.0,16.6938,16.7443,16.5711,16.5711,43100.0
2010-09-07 10:00:00,22.97,22.99,22.9,22.99,71500.0,16.5783,16.5927,16.5278,16.5927,71500.0
2010-09-07 10:30:00,22.98,23.0,22.96,22.98,63400.0,16.5855,16.6,16.5711,16.5855,63400.0
2010-09-07 11:00:00,22.97,23.0,22.92,22.99,39400.0,16.5783,16.6,16.5422,16.5927,39400.0
2010-09-07 11:30:00,22.98,22.99,22.94,22.98,36100.0,16.5855,16.5927,16.5567,16.5855,36100.0
2010-09-07 12:00:00,22.99,22.99,22.96,22.98,20200.0,16.5927,16.5927,16.5711,16.5855,20200.0
2010-09-07 12:30:00,22.97,22.98,22.9,22.91,40400.0,16.5783,16.5855,16.5278,16.535,40400.0
2010-09-07 13:00:00,22.92,22.92,22.89,22.9,37100.0,16.5422,16.5422,16.5206,16.5278,37100.0
2010-09-07 13:30:00,22.91,22.92,22.84,22.87,73200.0,16.535,16.5422,16.4845,16.5061,73200.0
2010-09-07 14:00:00,22.87,22.91,22.86,22.89,37400.0,16.5061,16.535,16.4989,16.5206,37400.0
2010-09-07 14:30:00,22.9,22.9,22.86,22.9,53000.0,16.5278,16.5278,16.4989,16.5278,53000.0
2010-09-07 15:00:00,22.9,22.94,22.83,22.85,82400.0,16.5278,16.5567,16.4773,16.4917,82400.0
2010-09-07 15:30:00,22.85,22.9,22.84,22.88,150600.0,16.4917,16.5278,16.4845,16.5134,150600.0
2010-09-08 09:30:00,22.16,22.73,22.16,22.63,145100.0,15.9937,16.4051,15.9937,16.3329,145100.0
2010-09-08 10:00:00,22.63,22.66,22.57,22.61,99800.0,16.3329,16.3546,16.2896,16.3185,99800.0
2010-09-08 10:30:00,22.59,22.64,22.49,22.49,64500.0,16.304,16.3401,16.2319,16.2319,64500.0
2010-09-08 11:00:00,22.5,22.58,22.49,22.54,58500.0,16.2391,16.2968,16.2319,16.268,58500.0
2010-09-08 11:30:00,22.54,22.58,22.53,22.57,40300.0,16.268,16.2968,16.2607,16.2896,40300.0
2010-09-08 12:00:00,22.57,22.58,22.57,22.57,31200.0,16.2896,16.2968,16.2896,16.2896,31200.0
2010-09-08 12:30:00,22.58,22.58,22.51,22.53,30300.0,16.2968,16.2968,16.2463,16.2607,30300.0
2010-09-08 13:00:00,22.52,22.57,22.52,22.56,27100.0,16.2535,16.2896,16.2535,16.2824,27100.0
2010-09-08 13:30:00,22.56,22.56,22.44,22.45,32600.0,16.2824,16.2824,16.1958,16.203,32600.0
2010-09-08 14:00:00,22.44,22.54,22.41,22.53,55600.0,16.1958,16.268,16.1741,16.2607,55600.0
2010-09-08 14:30:00,22.54,22.55,22.53,22.55,37400.0,16.268,16.2752,16.2607,16.2752,37400.0
2010-09-08 15:00:00,22.54,22.55,22.47,22.47,83300.0,16.268,16.2752,16.2174,16.2174,83300.0
2010-09-08 15:30:00,22.47,22.55,22.46,22.49,128900.0,16.2174,16.2752,16.2102,16.2319,128900.0
2010-09-09 09:30:00,22.58,22.79,22.58,22.66,85300.0,16.2968,16.4484,16.2968,16.3546,85300.0
2010-09-09 10:00:00,22.66,22.66,22.53,22.54,50500.0,16.3546,16.3546,16.2607,16.268,50500.0
2010-09-09 10:30:00,22.54,22.61,22.53,22.6,57600.0,16.268,16.3185,16.2607,16.3113,57600.0
2010-09-09 11:00:00,22.6,22.62,22.58,22.6,95800.0,16.3113,16.3257,16.2968,16.3113,95800.0
2010-09-09 11:30:00,22.61,22.62,22.6,22.61,27600.0,16.3185,16.3257,16.3113,16.3185,27600.0
2010-09-09 12:00:00,22.61,22.61,22.6,22.61,9900.0,16.3185,16.3185,16.3113,16.3185,9900.0
2010-09-09 12:30:00,22.61,22.62,22.51,22.51,71200.0,16.3185,16.3257,16.2463,16.2463,71200.0
2010-09-09 13:00:00,22.51,22.56,22.47,22.47,46300.0,16.2463,16.2824,16.2174,16.2174,46300.0
2010-09-09 13:30:00,22.47,22.54,22.44,22.48,39200.0,16.2174,16.268,16.1958,16.2247,39200.0
2010-09-09 14:00:00,22.49,22.54,22.49,22.52,49100.0,16.2319,16.268,16.2319,16.2535,49100.0
2010-09-09 14:30:00,22.52,22.59,22.52,22.58,37200.0,16.2535,16.304,16.2535,16.2968,37200.0
2010-09-09 15:00:00,22.59,22.59,22.58,22.58,51500.0,16.304,16.304,16.2968,16.2968,51500.0
2010-09-09 15:30:00,22.59,22.6,22.55,22.57,125900.0,16.304,16.3113,16.2752,16.2896,125900.0
2010-09-10 09:30:00,22.63,22.63,22.5,22.55,59200.0,16.3329,16.3329,16.2391,16.2752,59200.0
2010-09-10 10:00:00,22.56,22.6,22.54,22.58,78600.0,16.2824,16.3113,16.268,16.2968,78600.0
2010-09-10 10:30:00,22.57,22.59,22.57,22.59,56900.0,16.2896,16.304,16.2896,16.304,56900.0
2010-09-10 11:00:00,22.59,22.6,22.48,22.52,152300.0,16.304,16.3113,16.2247,16.2535,152300.0
2010-09-10 11:30:00,22.51,22.6,22.51,22.56,101700.0,16.2463,16.3113,16.2463,16.2824,101700.0
2010-09-10 12:00:00,22.56,22.59,22.55,22.58,60400.0,16.2824,16.304,16.2752,16.2968,60400.0
2010-09-10 12:30:00,22.58,22.6,22.58,22.6,57600.0,16.2968,16.3113,16.2968,16.3113,57600.0
2010-09-10 13:00:00,22.59,22.6,22.59,22.6,148600.0,16.304,16.3113,16.304,16.3113,148600.0
2010-09-10 13:30:00,22.6,22.61,22.58,22.59,167100.0,16.3113,16.3185,16.2968,16.304,167100.0
2010-09-10 14:00:00,22.59,22.6,22.57,22.59,78400.0,16.304,16.3113,16.2896,16.304,78400.0
2010-09-10 14:30:00,22.6,22.61,22.58,22.6,81900.0,16.3113,16.3185,16.2968,16.3113,81900.0
2010-09-10 15:00:00,22.6,22.61,22.59,22.6,63800.0,16.3113,16.3185,16.304,16.3113,63800.0
2010-09-10 15:30:00,22.59,22.64,22.59,22.6,206400.0,16.304,16.3401,16.304,16.3113,206400.0
2010-09-13 09:30:00,22.59,22.71,22.52,22.55,78600.0,16.304,16.3907,16.2535,16.2752,78600.0
2010-09-13 10:00:00,22.54,22.62,22.5,22.6,75500.0,16.268,16.3257,16.2391,16.3113,75500.0
2010-09-13 10:30:00,22.62,22.69,22.59,22.69,34900.0,16.3257,16.3762,16.304,16.3762,34900.0
2010-09-13 11:00:00,22.68,22.68,22.58,22.61,47200.0,16.369,16.369,16.2968,16.3185,47200.0
2010-09-13 11:30:00,22.6,22.66,22.6,22.63,25700.0,16.3113,16.3546,16.3113,16.3329,25700.0
2010-09-13 12:00:00,22.64,22.65,22.55,22.62,30600.0,16.3401,16.3474,16.2752,16.3257,30600.0
2010-09-13 12:30:00,22.62,22.64,22.57,22.58,26100.0,16.3257,16.3401,16.2896,16.2968,26100.0
2010-09-13 13:00:00,22.58,22.64,22.57,22.63,19500.0,16.2968,16.3401,16.2896,16.3329,19500.0
2010-09-13 13:30:00,22.62,22.66,22.62,22.65,56500.0,16.3257,16.3546,16.3257,16.3474,56500.0
2010-09-13 14:00:00,22.64,22.65,22.61,22.65,33600.0,16.3401,16.3474,16.3185,16.3474,33600.0
2010-09-13 14:30:00,22.64,22.65,22.64,22.65,19800.0,16.3401,16.3474,16.3401,16.3474,19800.0
2010-09-13 15:00:00,22.65,22.75,22.64,22.74,106500.0,16.3474,16.4195,16.3401,16.4123,106500.0
2010-09-13 15:30:00,22.75,22.8,22.73,22.75,183600.0,16.4195,16.4556,16.4051,16.4195,183600.0
2010-09-14 09:30:00,22.77,22.78,22.7,22.75,44200.0,16.434,16.4412,16.3834,16.4195,44200.0
2010-09-14 10:00:00,22.76,22.76,22.65,22.66,51300.0,16.4267,16.4267,16.3474,16.3546,51300.0
2010-09-14 10:30:00,22.65,22.77,22.65,22.76,106100.0,16.3474,16.434,16.3474,16.4267,106100.0
2010-09-14 11:00:00,22.75,22.79,22.73,22.76,43600.0,16.4195,16.4484,16.4051,16.4267,43600.0
2010-09-14 11:30:00,22.77,22.8,22.74,22.78,51100.0,16.434,16.4556,16.4123,16.4412,51100.0
2010-09-14 12:00:00,22.78,22.79,22.71,22.76,33200.0,16.4412,16.4484,16.3907,16.4267,33200.0
2010-09-14 12:30:00,22.75,22.79,22.75,22.76,31600.0,16.4195,16.4484,16.4195,16.4267,31600.0
2010-09-14 13:00:00,22.76,22.83,22.76,22.81,19000.0,16.4267,16.4773,16.4267,16.4628,19000.0
2010-09-14 13:30:00,22.81,22.83,22.76,22.82,31700.0,16.4628,16.4773,16.4267,16.47,31700.0
2010-09-14 14:00:00,22.82,22.82,22.78,22.79,16600.0,16.47,16.47,16.4412,16.4484,16600.0
2010-09-14 14:30:00,22.79,22.84,22.78,22.82,37700.0,16.4484,16.4845,16.4412,16.47,37700.0
2010-09-14 15:00:00,22.83,22.86,22.77,22.86,147900.0,16.4773,16.4989,16.434,16.4989,147900.0
2010-09-14 15:30:00,22.86,22.91,22.8,22.81,155900.0,16.4989,16.535,16.4556,16.4628,155900.0
2010-09-15 09:30:00,22.77,22.77,22.54,22.58,27600.0,16.434,16.434,16.268,16.2968,27600.0
2010-09-15 10:00:00,22.6,22.8,22.6,22.72,38000.0,16.3113,16.4556,16.3113,16.3979,38000.0
2010-09-15 10:30:00,22.72,22.76,22.67,22.69,19900.0,16.3979,16.4267,16.3618,16.3762,19900.0
2010-09-15 11:00:00,22.7,22.72,22.64,22.66,18900.0,16.3834,16.3979,16.3401,16.3546,18900.0
2010-09-15 11:30:00,22.65,22.65,22.61,22.63,20800.0,16.3474,16.3474,16.3185,16.3329,20800.0
2010-09-15 12:00:00,22.63,22.64,22.62,22.64,11200.0,16.3329,16.3401,16.3257,16.3401,11200.0
2010-09-15 12:30:00,22.64,22.71,22.63,22.71,31300.0,16.3401,16.3907,16.3329,16.3907,31300.0
2010-09-15 13:00:00,22.71,22.76,22.7,22.75,70300.0,16.3907,16.4267,16.3834,16.4195,70300.0
2010-09-15 13:30:00,22.75,22.77,22.73,22.73,35700.0,16.4195,16.434,16.4051,16.4051,35700.0
2010-09-15 14:00:00,22.73,22.75,22.7,22.73,33500.0,16.4051,16.4195,16.3834,16.4051,33500.0
2010-09-15 14:30:00,22.73,22.75,22.7,22.73,37400.0,16.4051,16.4195,16.3834,16.4051,37400.0
2010-09-15 15:00:00,22.75,22.82,22.74,22.82,52400.0,16.4195,16.47,16.4123,16.47,52400.0
2010-09-15 15:30:00,22.82,22.86,22.79,22.84,117800.0,16.47,16.4989,16.4484,16.4845,117800.0
2010-09-16 09:30:00,22.89,22.91,22.67,22.7,52600.0,16.5206,16.535,16.3618,16.3834,52600.0
2010-09-16 10:00:00,22.7,22.78,22.65,22.71,89600.0,16.3834,16.4412,16.3474,16.3907,89600.0
2010-09-16 10:30:00,22.71,22.74,22.64,22.7,39100.0,16.3907,16.4123,16.3401,16.3834,39100.0
2010-09-16 11:00:00,22.7,22.75,22.65,22.73,31000.0,16.3834,16.4195,16.3474,16.4051,31000.0
2010-09-16 11:30:00,22.71,22.74,22.7,22.71,17700.0,16.3907,16.4123,16.3834,16.3907,17700.0
2010-09-16 12:00:00,22.71,22.72,22.7,22.72,24500.0,16.3907,16.3979,16.3834,16.3979,24500.0
2010-09-16 12:30:00,22.72,22.8,22.7,22.8,31700.0,16.3979,16.4556,16.3834,16.4556,31700.0
2010-09-16 13:00:00,22.79,22.81,22.72,22.8,37000.0,16.4484,16.4628,16.3979,16.4556,37000.0
2010-09-16 13:30:00,22.79,22.8,22.72,22.76,72700.0,16.4484,16.4556,16.3979,16.4267,72700.0
2010-09-16 14:00:00,22.75,22.77,22.7,22.74,54400.0,16.4195,16.434,16.3834,16.4123,54400.0
2010-09-16 14:30:00,22.73,22.77,22.72,22.74,35400.0,16.4051,16.434,16.3979,16.4123,35400.0
2010-09-16 15:00:00,22.74,22.76,22.73,22.74,65800.0,16.4123,16.4267,16.4051,16.4123,65800.0
2010-09-16 15:30:00,22.75,22.76,22.72,22.76,121000.0,16.4195,16.4267,16.3979,16.4267,121000.0
2010-09-17 09:30:00,22.71,22.86,22.62,22.66,57900.0,16.3907,16.4989,16.3257,16.3546,57900.0
2010-09-17 10:00:00,22.67,22.79,22.59,22.79,36200.0,16.3618,16.4484,16.304,16.4484,36200.0
2010-09-17 10:30:00,22.78,22.87,22.76,22.87,21300.0,16.4412,16.5061,16.4267,16.5061,21300.0
2010-09-17 11:00:00,22.86,22.93,22.86,22.92,41300.0,16.4989,16.5494,16.4989,16.5422,41300.0
2010-09-17 11:30:00,22.92,22.97,22.91,22.92,55300.0,16.5422,16.5783,16.535,16.5422,55300.0
2010-09-17 12:00:00,22.91,22.93,22.9,22.9,12900.0,16.535,16.5494,16.5278,16.5278,12900.0
2010-09-17 12:30:00,22.9,22.91,22.89,22.91,18800.0,16.5278,16.535,16.5206,16.535,18800.0
2010-09-17 13:00:00,22.9,22.94,22.9,22.9,17300.0,16.5278,16.5567,16.5278,16.5278,17300.0
2010-09-17 13:30:00,22.9,22.94,22.89,22.91,26200.0,16.5278,16.5567,16.5206,16.535,26200.0
2010-09-17 14:00:00,22.91,22.91,22.89,22.91,30100.0,16.535,16.535,16.5206,16.535,30100.0
2010-09-17 14:30:00,22.9,23.02,22.89,22.97,55400.0,16.5278,16.6144,16.5206,16.5783,55400.0
2010-09-17 15:00:00,22.97,22.99,22.96,22.97,101200.0,16.5783,16.5927,16.5711,16.5783,101200.0
2010-09-17 15:30:00,22.97,23.17,22.97,23.13,454700.0,16.5783,16.7227,16.5783,16.6938,454700.0
2010-09-20 09:30:00,23.2,23.2,22.97,23.02,45600.0,16.7443,16.7443,16.5783,16.6144,45600.0
2010-09-20 10:00:00,23.04,23.25,23.01,23.22,86900.0,16.6288,16.7804,16.6072,16.7587,86900.0
2010-09-20 10:30:00,23.22,23.25,23.22,23.22,43700.0,16.7587,16.7804,16.7587,16.7587,43700.0
2010-09-20 11:00:00,23.23,23.31,23.17,23.18,53000.0,16.766,16.8237,16.7227,16.7299,53000.0
2010-09-20 11:30:00,23.19,23.19,23.08,23.11,51500.0,16.7371,16.7371,16.6577,16.6794,51500.0
2010-09-20 12:00:00,23.11,23.22,23.1,23.22,134100.0,16.6794,16.7587,16.6721,16.7587,134100.0
2010-09-20 12:30:00,23.21,23.22,23.16,23.19,39600.0,16.7515,16.7587,16.7154,16.7371,39600.0
2010-09-20 13:00:00,23.2,23.21,23.15,23.2,90000.0,16.7443,16.7515,16.7082,16.7443,90000.0
2010-09-20 13:30:00,23.21,23.21,23.17,23.18,32700.0,16.7515,16.7515,16.7227,16.7299,32700.0
2010-09-20 14:00:00,23.18,23.18,23.15,23.16,42200.0,16.7299,16.7299,16.7082,16.7154,42200.0
2010-09-20 14:30:00,23.16,23.18,23.15,23.16,91900.0,16.7154,16.7299,16.7082,16.7154,91900.0
2010-09-20 15:00:00,23.16,23.17,23.15,23.16,81500.0,16.7154,16.7227,16.7082,16.7154,81500.0
2010-09-20 15:30:00,23.16,23.22,23.15,23.19,140900.0,16.7154,16.7587,16.7082,16.7371,140900.0
2010-09-21 09:30:00,23.24,23.24,23.13,23.16,247300.0,16.7732,16.7732,16.6938,16.7154,247300.0
2010-09-21 10:00:00,23.16,23.18,23.05,23.12,117800.0,16.7154,16.7299,16.636,16.6866,117800.0
2010-09-21 10:30:00,23.13,23.15,23.1,23.15,50600.0,16.6938,16.7082,16.6721,16.7082,50600.0
2010-09-21 11:00:00,23.15,23.15,23.14,23.15,22600.0,16.7082,16.7082,16.701,16.7082,22600.0
2010-09-21 11:30:00,23.15,23.16,23.11,23.15,79300.0,16.7082,16.7154,16.6794,16.7082,79300.0
2010-09-21 12:00:00,23.15,23.16,23.09,23.1,63200.0,16.7082,16.7154,16.6649,16.6721,63200.0
2010-09-21 12:30:00,23.11,23.17,23.1,23.14,56900.0,16.6794,16.7227,16.6721,16.701,56900.0
2010-09-21 13:00:00,23.14,23.17,23.13,23.13,52800.0,16.701,16.7227,16.6938,16.6938,52800.0
2010-09-21 13:30:00,23.13,23.14,23.11,23.14,14700.0,16.6938,16.701,16.6794,16.701,14700.0
2010-09-21 14:00:00,23.14,23.18,23.05,23.17,127400.0,16.701,16.7299,16.636,16.7227,127400.0
2010-09-21 14:30:00,23.18,23.25,23.16,23.25,60400.0,16.7299,16.7804,16.7154,16.7804,60400.0
2010-09-21 15:00:00,23.25,23.29,23.17,23.2,94800.0,16.7804,16.8093,16.7227,16.7443,94800.0
2010-09-21 15:30:00,23.21,23.22,23.02,23.07,314200.0,16.7515,16.7587,16.6144,16.6505,314200.0
2010-09-22 09:30:00,22.98,23.25,22.97,23.23,47400.0,16.5855,16.7804,16.5783,16.766,47400.0
2010-09-22 10:00:00,23.22,23.23,23.08,23.15,75800.0,16.7587,16.766,16.6577,16.7082,75800.0
2010-09-22 10:30:00,23.15,23.24,23.14,23.24,65500.0,16.7082,16.7732,16.701,16.7732,65500.0
2010-09-22 11:00:00,23.24,23.26,23.09,23.18,55800.0,16.7732,16.7876,16.6649,16.7299,55800.0
2010-09-22 11:30:00,23.17,23.26,23.16,23.23,139300.0,16.7227,16.7876,16.7154,16.766,139300.0
2010-09-22 12:00:00,23.24,23.29,23.2,23.26,61500.0,16.7732,16.8093,16.7443,16.7876,61500.0
2010-09-22 12:30:00,23.27,23.32,23.25,23.25,116200.0,16.7948,16.8309,16.7804,16.7804,116200.0
2010-09-22 13:00:00,23.25,23.31,23.19,23.31,35100.0,16.7804,16.8237,16.7371,16.8237,35100.0
2010-09-22 13:30:00,23.31,23.39,23.3,23.36,43100.0,16.8237,16.8814,16.8165,16.8598,43100.0
2010-09-22 14:00:00,23.36,23.36,23.28,23.33,40800.0,16.8598,16.8598,16.802,16.8381,40800.0
2010-09-22 14:30:00,23.32,23.38,23.27,23.31,32900.0,16.8309,16.8742,16.7948,16.8237,32900.0
2010-09-22 15:00:00,23.31,23.32,23.19,23.24,60000.0,16.8237,16.8309,16.7371,16.7732,60000.0
2010-09-22 15:30:00,23.25,23.28,23.2,23.22,141600.0,16.7804,16.802,16.7443,16.7587,141600.0
2010-09-23 09:30:00,22.97,23.09,22.84,23.0,43800.0,16.5783,16.6649,16.4845,16.6,43800.0
2010-09-23 10:00:00,23.01,23.15,23.01,23.15,42700.0,16.6072,16.7082,16.6072,16.7082,42700.0
2010-09-23 10:30:00,23.15,23.25,23.12,23.14,35700.0,16.7082,16.7804,16.6866,16.701,35700.0
2010-09-23 11:00:00,23.14,23.18,23.11,23.16,25300.0,16.701,16.7299,16.6794,16.7154,25300.0
2010-09-23 11:30:00,23.17,23.28,23.12,23.14,47600.0,16.7227,16.802,16.6866,16.701,47600.0
2010-09-23 12:00:00,23.13,23.16,23.11,23.14,17000.0,16.6938,16.7154,16.6794,16.701,17000.0
2010-09-23 12:30:00,23.13,23.14,23.08,23.09,21500.0,16.6938,16.701,16.6577,16.6649,21500.0
2010-09-23 13:00:00,23.1,23.11,23.08,23.1,16900.0,16.6721,16.6794,16.6577,16.6721,16900.0
2010-09-23 13:30:00,23.09,23.1,23.04,23.06,33600.0,16.6649,16.6721,16.6288,16.6433,33600.0
2010-09-23 14:00:00,23.07,23.1,23.04,23.09,23300.0,16.6505,16.6721,16.6288,16.6649,23300.0
2010-09-23 14:30:00,23.1,23.11,22.99,23.0,60200.0,16.6721,16.6794,16.5927,16.6,60200.0
2010-09-23 15:00:00,23.01,23.14,23.0,23.09,95700.0,16.6072,16.701,16.6,16.6649,95700.0
2010-09-23 15:30:00,23.09,23.1,23.01,23.07,172100.0,16.6649,16.6721,16.6072,16.6505,172100.0
2010-09-24 09:30:00,23.39,23.39,23.27,23.31,60700.0,16.8814,16.8814,16.7948,16.8237,60700.0
2010-09-24 10:00:00,23.31,23.37,23.16,23.28,71600.0,16.8237,16.867,16.7154,16.802,71600.0
2010-09-24 10:30:00,23.28,23.38,23.26,23.26,35800.0,16.802,16.8742,16.7876,16.7876,35800.0
2010-09-24 11:00:00,23.27,23.34,23.25,23.31,36800.0,16.7948,16.8454,16.7804,16.8237,36800.0
2010-09-24 11:30:00,23.31,23.37,23.29,23.36,32300.0,16.8237,16.867,16.8093,16.8598,32300.0
2010-09-24 12:00:00,23.36,23.37,23.31,23.35,25900.0,16.8598,16.867,16.8237,16.8526,25900.0
2010-09-24 12:30:00,23.34,23.43,23.33,23.41,40700.0,16.8454,16.9103,16.8381,16.8959,40700.0
2010-09-24 13:00:00,23.41,23.44,23.39,23.43,17500.0,16.8959,16.9175,16.8814,16.9103,17500.0
2010-09-24 13:30:00,23.43,23.48,23.42,23.44,27900.0,16.9103,16.9464,16.9031,16.9175,27900.0
2010-09-24 14:00:00,23.42,23.43,23.37,23.4,31100.0,16.9031,16.9103,16.867,16.8887,31100.0
2010-09-24 14:30:00,23.4,23.48,23.4,23.47,39100.0,16.8887,16.9464,16.8887,16.9392,39100.0
2010-09-24 15:00:00,23.46,23.47,23.42,23.44,41200.0,16.932,16.9392,16.9031,16.9175,41200.0
2010-09-24 15:30:00,23.44,23.47,23.43,23.44,110300.0,16.9175,16.9392,16.9103,16.9175,110300.0
2010-09-27 09:30:00,23.39,23.49,23.25,23.28,39200.0,16.8814,16.9536,16.7804,16.802,39200.0
2010-09-27 10:00:00,23.29,23.38,23.23,23.36,32200.0,16.8093,16.8742,16.766,16.8598,32200.0
2010-09-27 10:30:00,23.37,23.37,23.25,23.31,58500.0,16.867,16.867,16.7804,16.8237,58500.0
2010-09-27 11:00:00,23.32,23.41,23.31,23.37,42400.0,16.8309,16.8959,16.8237,16.867,42400.0
2010-09-27 11:30:00,23.36,23.37,23.15,23.33,83800.0,16.8598,16.867,16.7082,16.8381,83800.0
2010-09-27 12:00:00,23.33,23.39,23.33,23.39,34800.0,16.8381,16.8814,16.8381,16.8814,34800.0
2010-09-27 12:30:00,23.39,23.47,23.31,23.46,47300.0,16.8814,16.9392,16.8237,16.932,47300.0
2010-09-27 13:00:00,23.45,23.49,23.44,23.48,20200.0,16.9247,16.9536,16.9175,16.9464,20200.0
2010-09-27 13:30:00,23.48,23.5,23.47,23.5,34100.0,16.9464,16.9608,16.9392,16.9608,34100.0
2010-09-27 14:00:00,23.49,23.52,23.47,23.5,36100.0,16.9536,16.9753,16.9392,16.9608,36100.0
2010-09-27 14:30:00,23.49,23.5,23.43,23.43,28700.0,16.9536,16.9608,16.9103,16.9103,28700.0
2010-09-27 15:00:00,23.44,23.45,23.42,23.44,63600.0,16.9175,16.9247,16.9031,16.9175,63600.0
2010-09-27 15:30:00,23.44,23.45,23.32,23.35,113600.0,16.9175,16.9247,16.8309,16.8526,113600.0
2010-09-28 09:30:00,23.48,23.48,23.03,23.17,131100.0,16.9464,16.9464,16.6216,16.7227,131100.0
2010-09-28 10:00:00,23.16,23.24,22.94,23.24,114500.0,16.7154,16.7732,16.5567,16.7732,114500.0
2010-09-28 10:30:00,23.24,23.34,23.11,23.34,128800.0,16.7732,16.8454,16.6794,16.8454,128800.0
2010-09-28 11:00:00,23.34,23.34,23.2,23.24,77500.0,16.8454,16.8454,16.7443,16.7732,77500.0
2010-09-28 11:30:00,23.24,23.29,23.23,23.28,59900.0,16.7732,16.8093,16.766,16.802,59900.0
2010-09-28 12:00:00,23.27,23.36,23.17,23.19,108800.0,16.7948,16.8598,16.7227,16.7371,108800.0
2010-09-28 12:30:00,23.2,23.24,23.18,23.2,41200.0,16.7443,16.7732,16.7299,16.7443,41200.0
2010-09-28 13:00:00,23.21,23.21,23.12,23.17,43500.0,16.7515,16.7515,16.6866,16.7227,43500.0
2010-09-28 13:30:00,23.17,23.25,23.17,23.21,71400.0,16.7227,16.7804,16.7227,16.7515,71400.0
2010-09-28 14:00:00,23.22,23.24,23.1,23.1,54400.0,16.7587,16.7732,16.6721,16.6721,54400.0
2010-09-28 14:30:00,23.1,23.15,23.03,23.08,76500.0,16.6721,16.7082,16.6216,16.6577,76500.0
2010-09-28 15:00:00,23.08,23.22,23.07,23.2,94500.0,16.6577,16.7587,16.6505,16.7443,94500.0
2010-09-28 15:30:00,23.2,23.31,23.19,23.25,195700.0,16.7443,16.8237,16.7371,16.7804,195700.0
2010-09-29 09:30:00,23.09,23.3,23.09,23.14,79700.0,16.6649,16.8165,16.6649,16.701,79700.0
2010-09-29 10:00:00,23.15,23.2,23.01,23.05,79300.0,16.7082,16.7443,16.6072,16.636,79300.0
2010-09-29 10:30:00,23.05,23.22,23.05,23.19,56800.0,16.636,16.7587,16.636,16.7371,56800.0
2010-09-29 11:00:00,23.18,23.25,23.14,23.16,45900.0,16.7299,16.7804,16.701,16.7154,45900.0
2010-09-29 11:30:00,23.16,23.22,23.08,23.21,125900.0,16.7154,16.7587,16.6577,16.7515,125900.0
2010-09-29 12:00:00,23.21,23.29,23.21,23.26,53700.0,16.7515,16.8093,16.7515,16.7876,53700.0
2010-09-29 12:30:00,23.26,23.27,23.22,23.25,56100.0,16.7876,16.7948,16.7587,16.7804,56100.0
2010-09-29 13:00:00,23.26,23.28,23.25,23.26,43500.0,16.7876,16.802,16.7804,16.7876,43500.0
2010-09-29 13:30:00,23.26,23.34,23.25,23.32,94900.0,16.7876,16.8454,16.7804,16.8309,94900.0
2010-09-29 14:00:00,23.33,23.34,23.26,23.28,80100.0,16.8381,16.8454,16.7876,16.802,80100.0
2010-09-29 14:30:00,23.28,23.37,23.27,23.34,130100.0,16.802,16.867,16.7948,16.8454,130100.0
2010-09-29 15:00:00,23.34,23.34,23.14,23.16,128600.0,16.8454,16.8454,16.701,16.7154,128600.0
2010-09-29 15:30:00,23.16,23.17,23.06,23.09,391800.0,16.7154,16.7227,16.6433,16.6649,391800.0
2010-09-30 09:30:00,23.24,23.47,23.2,23.46,96000.0,16.7732,16.9392,16.7443,16.932,96000.0
2010-09-30 10:00:00,23.47,23.5,23.29,23.36,183400.0,16.9392,16.9608,16.8093,16.8598,183400.0
2010-09-30 10:30:00,23.37,23.39,23.27,23.32,72400.0,16.867,16.8814,16.7948,16.8309,72400.0
2010-09-30 11:00:00,23.31,23.38,23.26,23.3,71100.0,16.8237,16.8742,16.7876,16.8165,71100.0
2010-09-30 11:30:00,23.3,23.33,23.24,23.28,51800.0,16.8165,16.8381,16.7732,16.802,51800.0
2010-09-30 12:00:00,23.28,23.28,23.16,23.2,47400.0,16.802,16.802,16.7154,16.7443,47400.0
2010-09-30 12:30:00,23.21,23.32,23.2,23.29,44800.0,16.7515,16.8309,16.7443,16.8093,44800.0
2010-09-30 13:00:00,23.29,23.35,23.28,23.3,24100.0,16.8093,16.8526,16.802,16.8165,24100.0
2010-09-30 13:30:00,23.3,23.31,23.25,23.25,22300.0,16.8165,16.8237,16.7804,16.7804,22300.0
2010-09-30 14:00:00,23.26,23.31,23.21,23.22,26900.0,16.7876,16.8237,16.7515,16.7587,26900.0
2010-09-30 14:30:00,23.22,23.3,23.21,23.29,50400.0,16.7587,16.8165,16.7515,16.8093,50400.0
2010-09-30 15:00:00,23.29,23.35,23.24,23.35,78800.0,16.8093,16.8526,16.7732,16.8526,78800.0
2010-09-30 15:30:00,23.35,23.35,23.25,23.25,247800.0,16.8526,16.8526,16.7804,16.7804,247800.0
2010-10-01 09:30:00,23.44,23.44,23.24,23.31,70200.0,16.9175,16.9175,16.7732,16.8237,70200.0
2010-10-01 10:00:00,23.31,23.36,23.16,23.34,98900.0,16.8237,16.8598,16.7154,16.8454,98900.0
2010-10-01 10:30:00,23.34,23.44,23.31,23.4,61700.0,16.8454,16.9175,16.8237,16.8887,61700.0
2010-10-01 11:00:00,23.4,23.45,23.33,23.44,51700.0,16.8887,16.9247,16.8381,16.9175,51700.0
2010-10-01 11:30:00,23.43,23.5,23.43,23.49,28000.0,16.9103,16.9608,16.9103,16.9536,28000.0
2010-10-01 12:00:00,23.49,23.5,23.45,23.47,29300.0,16.9536,16.9608,16.9247,16.9392,29300.0
2010-10-01 12:30:00,23.46,23.5,23.45,23.49,21400.0,16.932,16.9608,16.9247,16.9536,21400.0
2010-10-01 13:00:00,23.49,23.5,23.48,23.48,46300.0,16.9536,16.9608,16.9464,16.9464,46300.0
2010-10-01 13:30:00,23.48,23.49,23.46,23.47,24400.0,16.9464,16.9536,16.932,16.9392,24400.0
2010-10-01 14:00:00,23.47,23.5,23.46,23.5,319200.0,16.9392,16.9608,16.932,16.9608,319200.0
2010-10-01 14:30:00,23.5,23.53,23.48,23.53,114200.0,16.9608,16.9825,16.9464,16.9825,114200.0
2010-10-01 15:00:00,23.53,23.55,23.45,23.47,120800.0,16.9825,16.9969,16.9247,16.9392,120800.0
2010-10-01 15:30:00,23.47,23.52,23.47,23.49,197400.0,16.9392,16.9753,16.9392,16.9536,197400.0
2010-10-04 09:30:00,23.53,23.57,23.36,23.45,73200.0,16.9825,17.0114,16.8598,16.9247,73200.0
2010-10-04 10:00:00,23.44,23.5,23.38,23.42,69400.0,16.9175,16.9608,16.8742,16.9031,69400.0
2010-10-04 10:30:00,23.42,23.43,23.35,23.37,39300.0,16.9031,16.9103,16.8526,16.867,39300.0
2010-10-04 11:00:00,23.36,23.38,23.27,23.29,47700.0,16.8598,16.8742,16.7948,16.8093,47700.0
2010-10-04 11:30:00,23.28,23.29,23.16,23.16,43200.0,16.802,16.8093,16.7154,16.7154,43200.0
2010-10-04 12:00:00,23.17,23.2,23.13,23.17,46100.0,16.7227,16.7443,16.6938,16.7227,46100.0
2010-10-04 12:30:00,23.18,23.25,23.17,23.25,26700.0,16.7299,16.7804,16.7227,16.7804,26700.0
2010-10-04 13:00:00,23.25,23.3,23.23,23.3,51300.0,16.7804,16.8165,16.766,16.8165,51300.0
2010-10-04 13:30:00,23.3,23.38,23.28,23.37,48300.0,16.8165,16.8742,16.802,16.867,48300.0
2010-10-04 14:00:00,23.38,23.43,23.36,23.43,98500.0,16.8742,16.9103,16.8598,16.9103,98500.0
2010-10-04 14:30:00,23.42,23.44,23.38,23.38,90600.0,16.9031,16.9175,16.8742,16.8742,90600.0
2010-10-04 15:00:00,23.39,23.44,23.38,23.44,95600.0,16.8814,16.9175,16.8742,16.9175,95600.0
2010-10-04 15:30:00,23.44,23.49,23.39,23.49,154500.0,16.9175,16.9536,16.8814,16.9536,154500.0
2010-10-05 09:30:00,23.69,23.76,23.52,23.71,64300.0,17.098,17.1485,16.9753,17.1124,64300.0
2010-10-05 10:00:00,23.71,23.72,23.59,23.66,66800.0,17.1124,17.1196,17.0258,17.0763,66800.0
2010-10-05 10:30:00,23.66,23.66,23.59,23.6,54500.0,17.0763,17.0763,17.0258,17.033,54500.0
2010-10-05 11:00:00,23.6,23.64,23.58,23.63,76200.0,17.033,17.0619,17.0186,17.0547,76200.0
2010-10-05 11:30:00,23.63,23.64,23.59,23.63,59200.0,17.0547,17.0619,17.0258,17.0547,59200.0
2010-10-05 12:00:00,23.63,23.63,23.55,23.55,20500.0,17.0547,17.0547,16.9969,16.9969,20500.0
2010-10-05 12:30:00,23.55,23.6,23.55,23.6,40900.0,16.9969,17.033,16.9969,17.033,40900.0
2010-10-05 13:00:00,23.6,23.62,23.59,23.61,27100.0,17.033,17.0474,17.0258,17.0402,27100.0
2010-10-05 13:30:00,23.62,23.63,23.6,23.63,22600.0,17.0474,17.0547,17.033,17.0547,22600.0
2010-10-05 14:00:00,23.63,23.63,23.59,23.59,27300.0,17.0547,17.0547,17.0258,17.0258,27300.0
2010-10-05 14:30:00,23.6,23.63,23.54,23.63,92600.0,17.033,17.0547,16.9897,17.0547,92600.0
2010-10-05 15:00:00,23.63,23.72,23.63,23.71,85300.0,17.0547,17.1196,17.0547,17.1124,85300.0
2010-10-05 15:30:00,23.7,23.72,23.65,23.66,167600.0,17.1052,17.1196,17.0691,17.0763,167600.0
2010-10-06 09:30:00,23.69,23.69,23.42,23.54,66800.0,17.098,17.098,16.9031,16.9897,66800.0
2010-10-06 10:00:00,23.53,23.57,23.43,23.45,34500.0,16.9825,17.0114,16.9103,16.9247,34500.0
2010-10-06 10:30:00,23.44,23.47,23.37,23.38,54600.0,16.9175,16.9392,16.867,16.8742,54600.0
2010-10-06 11:00:00,23.39,23.43,23.36,23.42,50800.0,16.8814,16.9103,16.8598,16.9031,50800.0
2010-10-06 11:30:00,23.43,23.5,23.4,23.42,64000.0,16.9103,16.9608,16.8887,16.9031,64000.0
2010-10-06 12:00:00,23.41,23.47,23.4,23.42,36100.0,16.8959,16.9392,16.8887,16.9031,36100.0
2010-10-06 12:30:00,23.43,23.55,23.43,23.53,27700.0,16.9103,16.9969,16.9103,16.9825,27700.0
2010-10-06 13:00:00,23.54,23.54,23.45,23.48,27700.0,16.9897,16.9897,16.9247,16.9464,27700.0
2010-10-06 13:30:00,23.48,23.5,23.43,23.46,53600.0,16.9464,16.9608,16.9103,16.932,53600.0
2010-10-06 14:00:00,23.47,23.56,23.44,23.56,72500.0,16.9392,17.0041,16.9175,17.0041,72500.0
2010-10-06 14:30:00,23.56,23.68,23.55,23.67,73400.0,17.0041,17.0907,16.9969,17.0835,73400.0
2010-10-06 15:00:00,23.66,23.76,23.65,23.74,137400.0,17.0763,17.1485,17.0691,17.134,137400.0
2010-10-06 15:30:00,23.73,23.79,23.7,23.76,132400.0,17.1268,17.1701,17.1052,17.1485,132400.0
2010-10-07 09:30:00,23.87,23.97,23.67,23.68,67100.0,17.2279,17.3,17.0835,17.0907,67100.0
2010-10-07 10:00:00,23.68,23.78,23.68,23.7,89400.0,17.0907,17.1629,17.0907,17.1052,89400.0
2010-10-07 10:30:00,23.69,23.79,23.69,23.76,62600.0,17.098,17.1701,17.098,17.1485,62600.0
2010-10-07 11:00:00,23.77,23.77,23.7,23.74,35100.0,17.1557,17.1557,17.1052,17.134,35100.0
2010-10-07 11:30:00,23.74,23.79,23.73,23.74,30100.0,17.134,17.1701,17.1268,17.134,30100.0
2010-10-07 12:00:00,23.75,23.76,23.69,23.71,48300.0,17.1413,17.1485,17.098,17.1124,48300.0
2010-10-07 12:30:00,23.71,23.71,23.64,23.64,36600.0,17.1124,17.1124,17.0619,17.0619,36600.0
2010-10-07 13:00:00,23.64,23.67,23.6,23.62,25500.0,17.0619,17.0835,17.033,17.0474,25500.0
2010-10-07 13:30:00,23.63,23.7,23.6,23.69,39000.0,17.0547,17.1052,17.033,17.098,39000.0
2010-10-07 14:00:00,23.7,23.72,23.64,23.69,33600.0,17.1052,17.1196,17.0619,17.098,33600.0
2010-10-07 14:30:00,23.69,23.81,23.68,23.8,99100.0,17.098,17.1846,17.0907,17.1774,99100.0
2010-10-07 15:00:00,23.81,23.81,23.73,23.74,70300.0,17.1846,17.1846,17.1268,17.134,70300.0
2010-10-07 15:30:00,23.73,23.81,23.71,23.74,126900.0,17.1268,17.1846,17.1124,17.134,126900.0
2010-10-08 09:30:00,23.78,23.82,23.63,23.8,52900.0,17.1629,17.1918,17.0547,17.1774,52900.0
2010-10-08 10:00:00,23.79,23.8,23.6,23.6,33200.0,17.1701,17.1774,17.033,17.033,33200.0
2010-10-08 10:30:00,23.62,23.66,23.58,23.61,31700.0,17.0474,17.0763,17.0186,17.0402,31700.0
2010-10-08 11:00:00,23.61,23.66,23.57,23.66,32700.0,17.0402,17.0763,17.0114,17.0763,32700.0
2010-10-08 11:30:00,23.67,23.77,23.64,23.75,34700.0,17.0835,17.1557,17.0619,17.1413,34700.0
2010-10-08 12:00:00,23.75,23.79,23.71,23.77,28800.0,17.1413,17.1701,17.1124,17.1557,28800.0
2010-10-08 12:30:00,23.77,23.82,23.73,23.77,31600.0,17.1557,17.1918,17.1268,17.1557,31600.0
2010-10-08 13:00:00,23.77,23.77,23.72,23.74,22800.0,17.1557,17.1557,17.1196,17.134,22800.0
2010-10-08 13:30:00,23.73,23.74,23.67,23.72,26900.0,17.1268,17.134,17.0835,17.1196,26900.0
2010-10-08 14:00:00,23.72,23.75,23.69,23.75,50800.0,17.1196,17.1413,17.098,17.1413,50800.0
2010-10-08 14:30:00,23.74,23.77,23.71,23.73,30800.0,17.134,17.1557,17.1124,17.1268,30800.0
2010-10-08 15:00:00,23.73,23.76,23.71,23.72,38400.0,17.1268,17.1485,17.1124,17.1196,38400.0
2010-10-08 15:30:00,23.72,23.76,23.71,23.71,80800.0,17.1196,17.1485,17.1124,17.1124,80800.0
2010-10-11 09:30:00,23.74,23.74,23.61,23.7,36400.0,17.134,17.134,17.0402,17.1052,36400.0
2010-10-11 10:00:00,23.7,23.75,23.69,23.73,28900.0,17.1052,17.1413,17.098,17.1268,28900.0
2010-10-11 10:30:00,23.74,23.75,23.71,23.74,18300.0,17.134,17.1413,17.1124,17.134,18300.0
2010-10-11 11:00:00,23.74,23.75,23.73,23.75,15100.0,17.134,17.1413,17.1268,17.1413,15100.0
2010-10-11 11:30:00,23.75,23.76,23.72,23.73,27500.0,17.1413,17.1485,17.1196,17.1268,27500.0
2010-10-11 12:00:00,23.72,23.75,23.7,23.73,13000.0,17.1196,17.1413,17.1052,17.1268,13000.0
2010-10-11 12:30:00,23.74,23.76,23.73,23.74,9700.0,17.134,17.1485,17.1268,17.134,9700.0
2010-10-11 13:00:00,23.73,23.74,23.68,23.7,40900.0,17.1268,17.134,17.0907,17.1052,40900.0
2010-10-11 13:30:00,23.7,23.7,23.65,23.67,21600.0,17.1052,17.1052,17.0691,17.0835,21600.0
2010-10-11 14:00:00,23.68,23.68,23.63,23.65,27500.0,17.0907,17.0907,17.0547,17.0691,27500.0
2010-10-11 14:30:00,23.65,23.67,23.64,23.65,19100.0,17.0691,17.0835,17.0619,17.0691,19100.0
2010-10-11 15:00:00,23.66,23.68,23.62,23.62,44400.0,17.0763,17.0907,17.0474,17.0474,44400.0
2010-10-11 15:30:00,23.63,23.65,23.57,23.64,94100.0,17.0547,17.0691,17.0114,17.0619,94100.0
2010-10-12 09:30:00,23.65,23.65,23.4,23.41,36700.0,17.0691,17.0691,16.8887,16.8959,36700.0
2010-10-12 10:00:00,23.41,23.42,23.32,23.32,62400.0,16.8959,16.9031,16.8309,16.8309,62400.0
2010-10-12 10:30:00,23.35,23.44,23.33,23.43,40700.0,16.8526,16.9175,16.8381,16.9103,40700.0
2010-10-12 11:00:00,23.44,23.44,23.4,23.41,18400.0,16.9175,16.9175,16.8887,16.8959,18400.0
2010-10-12 11:30:00,23.4,23.4,23.33,23.35,22700.0,16.8887,16.8887,16.8381,16.8526,22700.0
2010-10-12 12:00:00,23.36,23.39,23.33,23.34,23300.0,16.8598,16.8814,16.8381,16.8454,23300.0
2010-10-12 12:30:00,23.35,23.35,23.33,23.34,9900.0,16.8526,16.8526,16.8381,16.8454,9900.0
2010-10-12 13:00:00,23.33,23.44,23.33,23.44,153600.0,16.8381,16.9175,16.8381,16.9175,153600.0
2010-10-12 13:30:00,23.44,23.53,23.44,23.51,36300.0,16.9175,16.9825,16.9175,16.968,36300.0
2010-10-12 14:00:00,23.5,23.6,23.48,23.57,59600.0,16.9608,17.033,16.9464,17.0114,59600.0
2010-10-12 14:30:00,23.56,23.62,23.52,23.62,50100.0,17.0041,17.0474,16.9753,17.0474,50100.0
2010-10-12 15:00:00,23.62,23.73,23.6,23.73,69300.0,17.0474,17.1268,17.033,17.1268,69300.0
2010-10-12 15:30:00,23.73,23.76,23.7,23.71,198500.0,17.1268,17.1485,17.1052,17.1124,198500.0
2010-10-13 09:30:00,23.93,23.93,23.73,23.88,138500.0,17.2712,17.2712,17.1268,17.2351,138500.0
2010-10-13 10:00:00,23.9,23.95,23.78,23.81,59600.0,17.2495,17.2856,17.1629,17.1846,59600.0
2010-10-13 10:30:00,23.82,23.82,23.72,23.75,41500.0,17.1918,17.1918,17.1196,17.1413,41500.0
2010-10-13 11:00:00,23.74,23.77,23.6,23.61,74900.0,17.134,17.1557,17.033,17.0402,74900.0
2010-10-13 11:30:00,23.61,23.66,23.59,23.64,35400.0,17.0402,17.0763,17.0258,17.0619,35400.0
2010-10-13 12:00:00,23.63,23.69,23.63,23.69,41400.0,17.0547,17.098,17.0547,17.098,41400.0
2010-10-13 12:30:00,23.7,23.83,23.69,23.83,20700.0,17.1052,17.199,17.098,17.199,20700.0
2010-10-13 13:00:00,23.82,23.83,23.75,23.75,19700.0,17.1918,17.199,17.1413,17.1413,19700.0
2010-10-13 13:30:00,23.75,23.75,23.67,23.68,50000.0,17.1413,17.1413,17.0835,17.0907,50000.0
2010-10-13 14:00:00,23.69,23.71,23.66,23.66,34000.0,17.098,17.1124,17.0763,17.0763,34000.0
2010-10-13 14:30:00,23.67,23.75,23.63,23.63,180500.0,17.0835,17.1413,17.0547,17.0547,180500.0
2010-10-13 15:00:00,23.63,23.67,23.62,23.62,86400.0,17.0547,17.0835,17.0474,17.0474,86400.0
2010-10-13 15:30:00,23.61,23.65,23.47,23.48,333400.0,17.0402,17.0691,16.9392,16.9464,333400.0
2010-10-14 09:30:00,23.49,23.55,23.47,23.48,104800.0,16.9536,16.9969,16.9392,16.9464,104800.0
2010-10-14 10:00:00,23.5,23.56,23.49,23.56,76700.0,16.9608,17.0041,16.9536,17.0041,76700.0
2010-10-14 10:30:00,23.56,23.58,23.52,23.53,33500.0,17.0041,17.0186,16.9753,16.9825,33500.0
2010-10-14 11:00:00,23.53,23.54,23.45,23.49,51200.0,16.9825,16.9897,16.9247,16.9536,51200.0
2010-10-14 11:30:00,23.5,23.56,23.48,23.52,96200.0,16.9608,17.0041,16.9464,16.9753,96200.0
2010-10-14 12:00:00,23.52,23.53,23.48,23.49,43400.0,16.9753,16.9825,16.9464,16.9536,43400.0
2010-10-14 12:30:00,23.5,23.51,23.48,23.5,46300.0,16.9608,16.968,16.9464,16.9608,46300.0
2010-10-14 13:00:00,23.5,23.54,23.47,23.47,46500.0,16.9608,16.9897,16.9392,16.9392,46500.0
2010-10-14 13:30:00,23.48,23.51,23.47,23.5,38400.0,16.9464,16.968,16.9392,16.9608,38400.0
2010-10-14 14:00:00,23.51,23.52,23.48,23.5,39300.0,16.968,16.9753,16.9464,16.9608,39300.0
2010-10-14 14:30:00,23.49,23.51,23.47,23.49,65700.0,16.9536,16.968,16.9392,16.9536,65700.0
2010-10-14 15:00:00,23.49,23.55,23.47,23.53,70000.0,16.9536,16.9969,16.9392,16.9825,70000.0
2010-10-14 15:30:00,23.54,23.54,23.45,23.52,175200.0,16.9897,16.9897,16.9247,16.9753,175200.0
2010-10-15 09:30:00,23.7,23.75,23.52,23.54,122700.0,17.1052,17.1413,16.9753,16.9897,122700.0
2010-10-15 10:00:00,23.55,23.66,23.52,23.65,77700.0,16.9969,17.0763,16.9753,17.0691,77700.0
2010-10-15 10:30:00,23.65,23.75,23.63,23.74,53900.0,17.0691,17.1413,17.0547,17.134,53900.0
2010-10-15 11:00:00,23.74,23.74,23.63,23.69,65400.0,17.134,17.134,17.0547,17.098,65400.0
2010-10-15 11:30:00,23.69,23.74,23.6,23.65,54200.0,17.098,17.134,17.033,17.0691,54200.0
2010-10-15 12:00:00,23.64,23.74,23.64,23.69,74800.0,17.0619,17.134,17.0619,17.098,74800.0
2010-10-15 12:30:00,23.68,23.71,23.65,23.7,50900.0,17.0907,17.1124,17.0691,17.1052,50900.0
2010-10-15 13:00:00,23.7,23.73,23.69,23.7,41000.0,17.1052,17.1268,17.098,17.1052,41000.0
2010-10-15 13:30:00,23.7,23.71,23.62,23.63,48900.0,17.1052,17.1124,17.0474,17.0547,48900.0
2010-10-15 14:00:00,23.62,23.71,23.6,23.7,59000.0,17.0474,17.1124,17.033,17.1052,59000.0
2010-10-15 14:30:00,23.7,23.71,23.65,23.67,65900.0,17.1052,17.1124,17.0691,17.0835,65900.0
2010-10-15 15:00:00,23.66,23.66,23.58,23.58,97600.0,17.0763,17.0763,17.0186,17.0186,97600.0
2010-10-15 15:30:00,23.59,23.65,23.53,23.62,372700.0,17.0258,17.0691,16.9825,17.0474,372700.0
2010-10-18 09:30:00,23.71,23.78,23.64,23.71,58000.0,17.1124,17.1629,17.0619,17.1124,58000.0
2010-10-18 10:00:00,23.71,23.76,23.64,23.71,93600.0,17.1124,17.1485,17.0619,17.1124,93600.0
2010-10-18 10:30:00,23.71,23.76,23.67,23.75,53700.0,17.1124,17.1485,17.0835,17.1413,53700.0
2010-10-18 11:00:00,23.75,23.75,23.63,23.69,32200.0,17.1413,17.1413,17.0547,17.098,32200.0
2010-10-18 11:30:00,23.69,23.75,23.62,23.66,56700.0,17.098,17.1413,17.0474,17.0763,56700.0
2010-10-18 12:00:00,23.67,23.71,23.66,23.71,25900.0,17.0835,17.1124,17.0763,17.1124,25900.0
2010-10-18 12:30:00,23.7,23.71,23.68,23.7,31100.0,17.1052,17.1124,17.0907,17.1052,31100.0
2010-10-18 13:00:00,23.69,23.71,23.68,23.69,30500.0,17.098,17.1124,17.0907,17.098,30500.0
2010-10-18 13:30:00,23.69,23.71,23.68,23.69,25800.0,17.098,17.1124,17.0907,17.098,25800.0
2010-10-18 14:00:00,23.7,23.72,23.66,23.71,33300.0,17.1052,17.1196,17.0763,17.1124,33300.0
2010-10-18 14:30:00,23.71,23.72,23.7,23.7,32000.0,17.1124,17.1196,17.1052,17.1052,32000.0
2010-10-18 15:00:00,23.71,23.75,23.67,23.68,72200.0,17.1124,17.1413,17.0835,17.0907,72200.0
2010-10-18 15:30:00,23.68,23.68,23.62,23.63,145300.0,17.0907,17.0907,17.0474,17.0547,145300.0
2010-10-19 09:30:00,23.55,23.82,23.55,23.69,129300.0,16.9969,17.1918,16.9969,17.098,129300.0
2010-10-19 10:00:00,23.69,23.94,23.65,23.84,154900.0,17.098,17.2784,17.0691,17.2062,154900.0
2010-10-19 10:30:00,23.82,23.86,23.76,23.8,72000.0,17.1918,17.2207,17.1485,17.1774,72000.0
2010-10-19 11:00:00,23.8,23.92,23.77,23.92,68400.0,17.1774,17.264,17.1557,17.264,68400.0
2010-10-19 11:30:00,23.92,24.0,23.84,23.88,106000.0,17.264,17.3217,17.2062,17.2351,106000.0
2010-10-19 12:00:00,23.87,23.92,23.85,23.89,109700.0,17.2279,17.264,17.2134,17.2423,109700.0
2010-10-19 12:30:00,23.88,23.91,23.85,23.88,29300.0,17.2351,17.2567,17.2134,17.2351,29300.0
2010-10-19 13:00:00,23.89,23.93,23.83,23.83,31800.0,17.2423,17.2712,17.199,17.199,31800.0
2010-10-19 13:30:00,23.83,23.87,23.76,23.77,46600.0,17.199,17.2279,17.1485,17.1557,46600.0
2010-10-19 14:00:00,23.77,23.77,23.61,23.62,82600.0,17.1557,17.1557,17.0402,17.0474,82600.0
2010-10-19 14:30:00,23.62,23.67,23.57,23.61,112400.0,17.0474,17.0835,17.0114,17.0402,112400.0
2010-10-19 15:00:00,23.61,23.65,23.55,23.55,84300.0,17.0402,17.0691,16.9969,16.9969,84300.0
2010-10-19 15:30:00,23.55,23.72,23.54,23.71,173300.0,16.9969,17.1196,16.9897,17.1124,173300.0
2010-10-20 09:30:00,23.83,23.9,23.76,23.82,69200.0,17.199,17.2495,17.1485,17.1918,69200.0
2010-10-20 10:00:00,23.83,23.87,23.77,23.8,47600.0,17.199,17.2279,17.1557,17.1774,47600.0
2010-10-20 10:30:00,23.8,23.85,23.8,23.8,42100.0,17.1774,17.2134,17.1774,17.1774,42100.0
2010-10-20 11:00:00,23.8,23.86,23.74,23.76,58700.0,17.1774,17.2207,17.134,17.1485,58700.0
2010-10-20 11:30:00,23.76,23.84,23.75,23.75,41100.0,17.1485,17.2062,17.1413,17.1413,41100.0
2010-10-20 12:00:00,23.75,23.8,23.75,23.79,48000.0,17.1413,17.1774,17.1413,17.1701,48000.0
2010-10-20 12:30:00,23.79,23.89,23.79,23.85,33000.0,17.1701,17.2423,17.1701,17.2134,33000.0
2010-10-20 13:00:00,23.86,23.87,23.85,23.85,36900.0,17.2207,17.2279,17.2134,17.2134,36900.0
2010-10-20 13:30:00,23.85,23.87,23.81,23.83,32200.0,17.2134,17.2279,17.1846,17.199,32200.0
2010-10-20 14:00:00,23.83,23.84,23.77,23.8,43000.0,17.199,17.2062,17.1557,17.1774,43000.0
2010-10-20 14:30:00,23.8,23.86,23.8,23.82,36600.0,17.1774,17.2207,17.1774,17.1918,36600.0
2010-10-20 15:00:00,23.83,23.83,23.76,23.81,64500.0,17.199,17.199,17.1485,17.1846,64500.0
2010-10-20 15:30:00,23.8,23.89,23.76,23.84,164100.0,17.1774,17.2423,17.1485,17.2062,164100.0
2010-10-21 09:30:00,23.88,23.94,23.79,23.86,30100.0,17.2351,17.2784,17.1701,17.2207,30100.0
2010-10-21 10:00:00,23.84,23.98,23.79,23.9,32700.0,17.2062,17.3073,17.1701,17.2495,32700.0
2010-10-21 10:30:00,23.89,23.98,23.89,23.95,25500.0,17.2423,17.3073,17.2423,17.2856,25500.0
2010-10-21 11:00:00,23.95,23.95,23.81,23.88,25800.0,17.2856,17.2856,17.1846,17.2351,25800.0
2010-10-21 11:30:00,23.88,23.89,23.75,23.86,39100.0,17.2351,17.2423,17.1413,17.2207,39100.0
2010-10-21 12:00:00,23.87,23.9,23.82,23.88,35600.0,17.2279,17.2495,17.1918,17.2351,35600.0
2010-10-21 12:30:00,23.89,23.89,23.75,23.78,24700.0,17.2423,17.2423,17.1413,17.1629,24700.0
2010-10-21 13:00:00,23.79,23.83,23.76,23.8,31300.0,17.1701,17.199,17.1485,17.1774,31300.0
2010-10-21 13:30:00,23.79,23.8,23.61,23.61,43500.0,17.1701,17.1774,17.0402,17.0402,43500.0
2010-10-21 14:00:00,23.62,23.63,23.57,23.61,33200.0,17.0474,17.0547,17.0114,17.0402,33200.0
2010-10-21 14:30:00,23.61,23.67,23.6,23.67,27200.0,17.0402,17.0835,17.033,17.0835,27200.0
2010-10-21 15:00:00,23.67,23.79,23.66,23.77,47700.0,17.0835,17.1701,17.0763,17.1557,47700.0
2010-10-21 15:30:00,23.78,23.8,23.72,23.77,76800.0,17.1629,17.1774,17.1196,17.1557,76800.0
2010-10-22 09:30:00,23.87,23.9,23.75,23.75,39000.0,17.2279,17.2495,17.1413,17.1413,39000.0
2010-10-22 10:00:00,23.76,23.85,23.76,23.85,32000.0,17.1485,17.2134,17.1485,17.2134,32000.0
2010-10-22 10:30:00,23.85,23.85,23.67,23.67,39900.0,17.2134,17.2134,17.0835,17.0835,39900.0
2010-10-22 11:00:00,23.66,23.68,23.57,23.59,30500.0,17.0763,17.0907,17.0114,17.0258,30500.0
2010-10-22 11:30:00,23.6,23.63,23.56,23.58,16000.0,17.033,17.0547,17.0041,17.0186,16000.0
2010-10-22 12:00:00,23.58,23.63,23.57,23.58,15400.0,17.0186,17.0547,17.0114,17.0186,15400.0
2010-10-22 12:30:00,23.58,23.63,23.58,23.62,19100.0,17.0186,17.0547,17.0186,17.0474,19100.0
2010-10-22 13:00:00,23.61,23.63,23.6,23.6,13700.0,17.0402,17.0547,17.033,17.033,13700.0
2010-10-22 13:30:00,23.6,23.62,23.58,23.58,10700.0,17.033,17.0474,17.0186,17.0186,10700.0
2010-10-22 14:00:00,23.58,23.64,23.57,23.64,21400.0,17.0186,17.0619,17.0114,17.0619,21400.0
2010-10-22 14:30:00,23.63,23.65,23.59,23.6,42500.0,17.0547,17.0691,17.0258,17.033,42500.0
2010-10-22 15:00:00,23.6,23.64,23.57,23.63,42100.0,17.033,17.0619,17.0114,17.0547,42100.0
2010-10-22 15:30:00,23.62,23.68,23.61,23.66,51500.0,17.0474,17.0907,17.0402,17.0763,51500.0
2010-10-25 09:30:00,23.84,23.85,23.63,23.73,56100.0,17.2062,17.2134,17.0547,17.1268,56100.0
2010-10-25 10:00:00,23.74,23.79,23.66,23.66,42400.0,17.134,17.1701,17.0763,17.0763,42400.0
2010-10-25 10:30:00,23.66,23.67,23.53,23.54,50400.0,17.0763,17.0835,16.9825,16.9897,50400.0
2010-10-25 11:00:00,23.54,23.58,23.51,23.58,28000.0,16.9897,17.0186,16.968,17.0186,28000.0
2010-10-25 11:30:00,23.58,23.61,23.56,23.61,22300.0,17.0186,17.0402,17.0041,17.0402,22300.0
2010-10-25 12:00:00,23.61,23.63,23.53,23.57,23900.0,17.0402,17.0547,16.9825,17.0114,23900.0
2010-10-25 12:30:00,23.57,23.58,23.55,23.57,13200.0,17.0114,17.0186,16.9969,17.0114,13200.0
2010-10-25 13:00:00,23.58,23.62,23.54,23.62,27300.0,17.0186,17.0474,16.9897,17.0474,27300.0
2010-10-25 13:30:00,23.61,23.62,23.51,23.51,15400.0,17.0402,17.0474,16.968,16.968,15400.0
2010-10-25 14:00:00,23.52,23.58,23.51,23.57,39800.0,16.9753,17.0186,16.968,17.0114,39800.0
2010-10-25 14:30:00,23.58,23.61,23.54,23.58,43800.0,17.0186,17.0402,16.9897,17.0186,43800.0
2010-10-25 15:00:00,23.58,23.63,23.57,23.62,28200.0,17.0186,17.0547,17.0114,17.0474,28200.0
2010-10-25 15:30:00,23.63,23.63,23.49,23.54,140000.0,17.0547,17.0547,16.9536,16.9897,140000.0
2010-10-26 09:30:00,23.53,23.63,23.44,23.45,41600.0,16.9825,17.0547,16.9175,16.9247,41600.0
2010-10-26 10:00:00,23.45,23.55,23.45,23.53,46900.0,16.9247,16.9969,16.9247,16.9825,46900.0
2010-10-26 10:30:00,23.52,23.56,23.45,23.49,37900.0,16.9753,17.0041,16.9247,16.9536,37900.0
2010-10-26 11:00:00,23.5,23.66,23.47,23.65,44800.0,16.9608,17.0763,16.9392,17.0691,44800.0
2010-10-26 11:30:00,23.64,23.65,23.57,23.65,46000.0,17.0619,17.0691,17.0114,17.0691,46000.0
2010-10-26 12:00:00,23.65,23.69,23.63,23.64,42600.0,17.0691,17.098,17.0547,17.0619,42600.0
2010-10-26 12:30:00,23.64,23.66,23.62,23.66,22000.0,17.0619,17.0763,17.0474,17.0763,22000.0
2010-10-26 13:00:00,23.67,23.73,23.66,23.69,25400.0,17.0835,17.1268,17.0763,17.098,25400.0
2010-10-26 13:30:00,23.69,23.71,23.67,23.68,21400.0,17.098,17.1124,17.0835,17.0907,21400.0
2010-10-26 14:00:00,23.68,23.69,23.6,23.67,25900.0,17.0907,17.098,17.033,17.0835,25900.0
2010-10-26 14:30:00,23.66,23.66,23.61,23.62,32400.0,17.0763,17.0763,17.0402,17.0474,32400.0
2010-10-26 15:00:00,23.63,23.69,23.62,23.67,43700.0,17.0547,17.098,17.0474,17.0835,43700.0
2010-10-26 15:30:00,23.65,23.67,23.57,23.61,146100.0,17.0691,17.0835,17.0114,17.0402,146100.0
2010-10-27 09:30:00,23.64,23.79,23.58,23.67,47400.0,17.0619,17.1701,17.0186,17.0835,47400.0
2010-10-27 10:00:00,23.68,23.79,23.64,23.69,62800.0,17.0907,17.1701,17.0619,17.098,62800.0
2010-10-27 10:30:00,23.69,23.78,23.69,23.73,49900.0,17.098,17.1629,17.098,17.1268,49900.0
2010-10-27 11:00:00,23.73,23.9,23.7,23.81,124500.0,17.1268,17.2495,17.1052,17.1846,124500.0
2010-10-27 11:30:00,23.81,23.89,23.8,23.83,81300.0,17.1846,17.2423,17.1774,17.199,81300.0
2010-10-27 12:00:00,23.82,23.84,23.8,23.82,25500.0,17.1918,17.2062,17.1774,17.1918,25500.0
2010-10-27 12:30:00,23.82,23.82,23.74,23.77,105700.0,17.1918,17.1918,17.134,17.1557,105700.0
2010-10-27 13:00:00,23.77,23.85,23.77,23.85,54600.0,17.1557,17.2134,17.1557,17.2134,54600.0
2010-10-27 13:30:00,23.85,23.85,23.8,23.83,40300.0,17.2134,17.2134,17.1774,17.199,40300.0
2010-10-27 14:00:00,23.84,23.87,23.83,23.83,27400.0,17.2062,17.2279,17.199,17.199,27400.0
2010-10-27 14:30:00,23.83,23.9,23.82,23.89,53300.0,17.199,17.2495,17.1918,17.2423,53300.0
2010-10-27 15:00:00,23.89,23.97,23.88,23.95,94500.0,17.2423,17.3,17.2351,17.2856,94500.0
2010-10-27 15:30:00,23.95,23.96,23.88,23.89,295200.0,17.2856,17.2928,17.2351,17.2423,295200.0
2010-10-28 09:30:00,24.0,24.12,23.95,24.0,49800.0,17.3217,17.4083,17.2856,17.3217,49800.0
2010-10-28 10:00:00,24.01,24.05,23.87,23.87,54900.0,17.3289,17.3578,17.2279,17.2279,54900.0
2010-10-28 10:30:00,23.87,23.96,23.86,23.91,36300.0,17.2279,17.2928,17.2207,17.2567,36300.0
2010-10-28 11:00:00,23.9,23.94,23.88,23.9,66000.0,17.2495,17.2784,17.2351,17.2495,66000.0
2010-10-28 11:30:00,23.91,23.93,23.88,23.88,36200.0,17.2567,17.2712,17.2351,17.2351,36200.0
2010-10-28 12:00:00,23.87,23.92,23.83,23.9,22800.0,17.2279,17.264,17.199,17.2495,22800.0
2010-10-28 12:30:00,23.9,23.92,23.88,23.88,20400.0,17.2495,17.264,17.2351,17.2351,20400.0
2010-10-28 13:00:00,23.87,23.95,23.87,23.89,31900.0,17.2279,17.2856,17.2279,17.2423,31900.0
2010-10-28 13:30:00,23.89,23.9,23.86,23.89,28500.0,17.2423,17.2495,17.2207,17.2423,28500.0
2010-10-28 14:00:00,23.89,23.93,23.87,23.9,33700.0,17.2423,17.2712,17.2279,17.2495,33700.0
2010-10-28 14:30:00,23.9,23.92,23.88,23.91,55200.0,17.2495,17.264,17.2351,17.2567,55200.0
2010-10-28 15:00:00,23.91,23.92,23.88,23.9,69700.0,17.2567,17.264,17.2351,17.2495,69700.0
2010-10-28 15:30:00,23.89,23.92,23.88,23.89,126600.0,17.2423,17.264,17.2351,17.2423,126600.0
2010-10-29 09:30:00,23.91,24.0,23.8,23.87,43700.0,17.2567,17.3217,17.1774,17.2279,43700.0
2010-10-29 10:00:00,23.9,23.99,23.79,23.85,47400.0,17.2495,17.3145,17.1701,17.2134,47400.0
2010-10-29 10:30:00,23.87,23.87,23.75,23.8,24600.0,17.2279,17.2279,17.1413,17.1774,24600.0
2010-10-29 11:00:00,23.8,23.81,23.72,23.75,34700.0,17.1774,17.1846,17.1196,17.1413,34700.0
2010-10-29 11:30:00,23.74,23.8,23.71,23.8,28100.0,17.134,17.1774,17.1124,17.1774,28100.0
2010-10-29 12:00:00,23.8,23.8,23.71,23.75,26000.0,17.1774,17.1774,17.1124,17.1413,26000.0
2010-10-29 12:30:00,23.75,23.76,23.72,23.72,24400.0,17.1413,17.1485,17.1196,17.1196,24400.0
2010-10-29 13:00:00,23.73,23.9,23.71,23.89,65700.0,17.1268,17.2495,17.1124,17.2423,65700.0
2010-10-29 13:30:00,23.9,23.95,23.86,23.87,74500.0,17.2495,17.2856,17.2207,17.2279,74500.0
2010-10-29 14:00:00,23.87,23.91,23.85,23.87,74700.0,17.2279,17.2567,17.2134,17.2279,74700.0
2010-10-29 14:30:00,23.87,23.91,23.86,23.88,30600.0,17.2279,17.2567,17.2207,17.2351,30600.0
2010-10-29 15:00:00,23.89,23.91,23.86,23.87,85500.0,17.2423,17.2567,17.2207,17.2279,85500.0
2010-10-29 15:30:00,23.87,23.95,23.86,23.89,127600.0,17.2279,17.2856,17.2207,17.2423,127600.0
2010-11-01 09:30:00,24.06,24.06,23.9,23.95,72500.0,17.365,17.365,17.2495,17.2856,72500.0
2010-11-01 10:00:00,23.95,24.0,23.86,23.88,142500.0,17.2856,17.3217,17.2207,17.2351,142500.0
2010-11-01 10:30:00,23.88,23.89,23.82,23.82,66800.0,17.2351,17.2423,17.1918,17.1918,66800.0
2010-11-01 11:00:00,23.81,23.82,23.61,23.64,114900.0,17.1846,17.1918,17.0402,17.0619,114900.0
2010-11-01 11:30:00,23.64,23.64,23.52,23.6,163900.0,17.0619,17.0619,16.9753,17.033,163900.0
2010-11-01 12:00:00,23.59,23.63,23.54,23.59,84100.0,17.0258,17.0547,16.9897,17.0258,84100.0
2010-11-01 12:30:00,23.59,23.63,23.59,23.62,43500.0,17.0258,17.0547,17.0258,17.0474,43500.0
2010-11-01 13:00:00,23.63,23.73,23.62,23.7,99200.0,17.0547,17.1268,17.0474,17.1052,99200.0
2010-11-01 13:30:00,23.7,23.74,23.69,23.71,35000.0,17.1052,17.134,17.098,17.1124,35000.0
2010-11-01 14:00:00,23.7,23.75,23.7,23.71,42600.0,17.1052,17.1413,17.1052,17.1124,42600.0
2010-11-01 14:30:00,23.71,23.73,23.69,23.7,57900.0,17.1124,17.1268,17.098,17.1052,57900.0
2010-11-01 15:00:00,23.71,23.71,23.62,23.64,192000.0,17.1124,17.1124,17.0474,17.0619,192000.0
2010-11-01 15:30:00,23.65,23.75,23.64,23.75,181500.0,17.0691,17.1413,17.0619,17.1413,181500.0
2010-11-02 09:30:00,23.88,24.05,23.86,23.9,157000.0,17.2351,17.3578,17.2207,17.2495,157000.0
2010-11-02 10:00:00,23.89,23.93,23.87,23.89,37000.0,17.2423,17.2712,17.2279,17.2423,37000.0
2010-11-02 10:30:00,23.88,23.93,23.85,23.86,49700.0,17.2351,17.2712,17.2134,17.2207,49700.0
2010-11-02 11:00:00,23.85,23.91,23.85,23.86,259000.0,17.2134,17.2567,17.2134,17.2207,259000.0
2010-11-02 11:30:00,23.85,23.86,23.85,23.85,20800.0,17.2134,17.2207,17.2134,17.2134,20800.0
2010-11-02 12:00:00,23.85,23.88,23.83,23.83,138600.0,17.2134,17.2351,17.199,17.199,138600.0
2010-11-02 12:30:00,23.84,23.88,23.83,23.85,178800.0,17.2062,17.2351,17.199,17.2134,178800.0
2010-11-02 13:00:00,23.85,23.89,23.83,23.86,122700.0,17.2134,17.2423,17.199,17.2207,122700.0
2010-11-02 13:30:00,23.86,23.88,23.84,23.87,178100.0,17.2207,17.2351,17.2062,17.2279,178100.0
2010-11-02 14:00:00,23.87,23.89,23.76,23.84,133800.0,17.2279,17.2423,17.1485,17.2062,133800.0
2010-11-02 14:30:00,23.85,23.9,23.84,23.9,42000.0,17.2134,17.2495,17.2062,17.2495,42000.0
2010-11-02 15:00:00,23.9,23.92,23.87,23.88,90300.0,17.2495,17.264,17.2279,17.2351,90300.0
2010-11-02 15:30:00,23.88,23.91,23.86,23.87,330900.0,17.2351,17.2567,17.2207,17.2279,330900.0
2010-11-03 09:30:00,23.84,24.05,23.8,24.03,103600.0,17.2062,17.3578,17.1774,17.3434,103600.0
2010-11-03 10:00:00,24.03,24.08,23.98,24.0,112300.0,17.3434,17.3794,17.3073,17.3217,112300.0
2010-11-03 10:30:00,24.0,24.05,23.99,24.01,233500.0,17.3217,17.3578,17.3145,17.3289,233500.0
2010-11-03 11:00:00,24.01,24.05,23.92,23.99,57600.0,17.3289,17.3578,17.264,17.3145,57600.0
2010-11-03 11:30:00,23.99,24.02,23.97,24.0,46000.0,17.3145,17.3361,17.3,17.3217,46000.0
2010-11-03 12:00:00,23.99,24.01,23.97,23.98,31700.0,17.3145,17.3289,17.3,17.3073,31700.0
2010-11-03 12:30:00,23.98,24.02,23.98,24.0,33200.0,17.3073,17.3361,17.3073,17.3217,33200.0
2010-11-03 13:00:00,23.99,24.19,23.99,24.01,280500.0,17.3145,17.4588,17.3145,17.3289,280500.0
2010-11-03 13:30:00,24.02,24.08,24.0,24.06,50300.0,17.3361,17.3794,17.3217,17.365,50300.0
2010-11-03 14:00:00,24.07,24.22,23.93,23.93,186600.0,17.3722,17.4805,17.2712,17.2712,186600.0
2010-11-03 14:30:00,23.92,24.1,23.83,24.09,113100.0,17.264,17.3939,17.199,17.3867,113100.0
2010-11-03 15:00:00,24.08,24.16,23.95,24.08,126900.0,17.3794,17.4372,17.2856,17.3794,126900.0
2010-11-03 15:30:00,24.08,24.12,24.06,24.1,173300.0,17.3794,17.4083,17.365,17.3939,173300.0
2010-11-04 09:30:00,24.66,24.88,24.37,24.51,176400.0,17.798,17.9568,17.5887,17.6898,176400.0
2010-11-04 10:00:00,24.5,24.55,24.43,24.5,145000.0,17.6826,17.7187,17.632,17.6826,145000.0
2010-11-04 10:30:00,24.5,24.55,24.37,24.47,119300.0,17.6826,17.7187,17.5887,17.6609,119300.0
2010-11-04 11:00:00,24.48,24.61,24.47,24.54,126700.0,17.6681,17.762,17.6609,17.7114,126700.0
2010-11-04 11:30:00,24.54,24.54,24.5,24.5,94800.0,17.7114,17.7114,17.6826,17.6826,94800.0
2010-11-04 12:00:00,24.5,24.54,24.46,24.46,165900.0,17.6826,17.7114,17.6537,17.6537,165900.0
2010-11-04 12:30:00,24.46,24.52,24.45,24.45,99400.0,17.6537,17.697,17.6465,17.6465,99400.0
2010-11-04 13:00:00,24.46,24.5,24.45,24.5,61900.0,17.6537,17.6826,17.6465,17.6826,61900.0
2010-11-04 13:30:00,24.5,24.5,24.45,24.47,111100.0,17.6826,17.6826,17.6465,17.6609,111100.0
2010-11-04 14:00:00,24.47,24.5,24.46,24.47,185800.0,17.6609,17.6826,17.6537,17.6609,185800.0
2010-11-04 14:30:00,24.47,24.48,24.46,24.47,69600.0,17.6609,17.6681,17.6537,17.6609,69600.0
2010-11-04 15:00:00,24.47,24.51,24.45,24.5,326300.0,17.6609,17.6898,17.6465,17.6826,326300.0
2010-11-04 15:30:00,24.5,24.54,24.49,24.53,255300.0,17.6826,17.7114,17.6753,17.7042,255300.0
2010-11-05 09:30:00,24.73,24.75,24.45,24.51,81900.0,17.8486,17.863,17.6465,17.6898,81900.0
2010-11-05 10:00:00,24.5,24.54,24.48,24.5,155500.0,17.6826,17.7114,17.6681,17.6826,155500.0
2010-11-05 10:30:00,24.51,24.59,24.51,24.57,64600.0,17.6898,17.7475,17.6898,17.7331,64600.0
2010-11-05 11:00:00,24.58,24.59,24.52,24.53,25100.0,17.7403,17.7475,17.697,17.7042,25100.0
2010-11-05 11:30:00,24.53,24.57,24.52,24.55,64600.0,17.7042,17.7331,17.697,17.7187,64600.0
2010-11-05 12:00:00,24.55,24.57,24.52,24.55,49500.0,17.7187,17.7331,17.697,17.7187,49500.0
2010-11-05 12:30:00,24.54,24.56,24.53,24.55,83500.0,17.7114,17.7259,17.7042,17.7187,83500.0
2010-11-05 13:00:00,24.55,24.59,24.55,24.58,29100.0,17.7187,17.7475,17.7187,17.7403,29100.0
2010-11-05 13:30:00,24.59,24.64,24.58,24.64,83200.0,17.7475,17.7836,17.7403,17.7836,83200.0
2010-11-05 14:00:00,24.63,24.64,24.57,24.59,57800.0,17.7764,17.7836,17.7331,17.7475,57800.0
2010-11-05 14:30:00,24.58,24.63,24.58,24.61,38600.0,17.7403,17.7764,17.7403,17.762,38600.0
2010-11-05 15:00:00,24.61,24.63,24.59,24.62,85700.0,17.762,17.7764,17.7475,17.7692,85700.0
2010-11-05 15:30:00,24.62,24.82,24.62,24.81,378600.0,17.7692,17.9135,17.7692,17.9063,378600.0
2010-11-08 09:30:00,24.75,24.75,24.55,24.57,48000.0,17.863,17.863,17.7187,17.7331,48000.0
2010-11-08 10:00:00,24.56,24.65,24.53,24.57,51000.0,17.7259,17.7908,17.7042,17.7331,51000.0
2010-11-08 10:30:00,24.56,24.6,24.53,24.55,35400.0,17.7259,17.7547,17.7042,17.7187,35400.0
2010-11-08 11:00:00,24.55,24.61,24.54,24.58,53100.0,17.7187,17.762,17.7114,17.7403,53100.0
2010-11-08 11:30:00,24.58,24.61,24.55,24.59,47400.0,17.7403,17.762,17.7187,17.7475,47400.0
2010-11-08 12:00:00,24.59,24.61,24.55,24.56,40200.0,17.7475,17.762,17.7187,17.7259,40200.0
2010-11-08 12:30:00,24.56,24.6,24.54,24.59,32600.0,17.7259,17.7547,17.7114,17.7475,32600.0
2010-11-08 13:00:00,24.6,24.66,24.59,24.64,23000.0,17.7547,17.798,17.7475,17.7836,23000.0
2010-11-08 13:30:00,24.63,24.63,24.59,24.61,33500.0,17.7764,17.7764,17.7475,17.762,33500.0
2010-11-08 14:00:00,24.61,24.66,24.61,24.63,38800.0,17.762,17.798,17.762,17.7764,38800.0
2010-11-08 14:30:00,24.63,24.66,24.62,24.63,26400.0,17.7764,17.798,17.7692,17.7764,26400.0
2010-11-08 15:00:00,24.63,24.65,24.62,24.63,56500.0,17.7764,17.7908,17.7692,17.7764,56500.0
2010-11-08 15:30:00,24.63,24.73,24.63,24.69,290700.0,17.7764,17.8486,17.7764,17.8197,290700.0
2010-11-09 09:30:00,24.77,24.85,24.63,24.78,77700.0,17.8774,17.9352,17.7764,17.8847,77700.0
2010-11-09 10:00:00,24.79,24.82,24.72,24.73,66100.0,17.8919,17.9135,17.8413,17.8486,66100.0
2010-11-09 10:30:00,24.74,24.74,24.55,24.59,54400.0,17.8558,17.8558,17.7187,17.7475,54400.0
2010-11-09 11:00:00,24.59,24.67,24.55,24.66,51000.0,17.7475,17.8053,17.7187,17.798,51000.0
2010-11-09 11:30:00,24.66,24.69,24.62,24.65,35000.0,17.798,17.8197,17.7692,17.7908,35000.0
2010-11-09 12:00:00,24.64,24.71,24.6,24.6,59000.0,17.7836,17.8341,17.7547,17.7547,59000.0
2010-11-09 12:30:00,24.6,24.61,24.56,24.58,30600.0,17.7547,17.762,17.7259,17.7403,30600.0
2010-11-09 13:00:00,24.57,24.61,24.53,24.55,30700.0,17.7331,17.762,17.7042,17.7187,30700.0
2010-11-09 13:30:00,24.55,24.56,24.49,24.5,34100.0,17.7187,17.7259,17.6753,17.6826,34100.0
2010-11-09 14:00:00,24.5,24.58,24.45,24.47,114100.0,17.6826,17.7403,17.6465,17.6609,114100.0
2010-11-09 14:30:00,24.47,24.55,24.46,24.51,48000.0,17.6609,17.7187,17.6537,17.6898,48000.0
2010-11-09 15:00:00,24.52,24.52,24.42,24.44,84500.0,17.697,17.697,17.6248,17.6393,84500.0
2010-11-09 15:30:00,24.44,24.45,24.34,24.42,210100.0,17.6393,17.6465,17.5671,17.6248,210100.0
2010-11-10 09:30:00,24.45,24.61,24.4,24.54,74700.0,17.6465,17.762,17.6104,17.7114,74700.0
2010-11-10 10:00:00,24.54,24.57,24.47,24.5,46600.0,17.7114,17.7331,17.6609,17.6826,46600.0
2010-11-10 10:30:00,24.5,24.58,24.49,24.5,42200.0,17.6826,17.7403,17.6753,17.6826,42200.0
2010-11-10 11:00:00,24.5,24.67,24.47,24.67,58600.0,17.6826,17.8053,17.6609,17.8053,58600.0
2010-11-10 11:30:00,24.67,24.69,24.58,24.59,58400.0,17.8053,17.8197,17.7403,17.7475,58400.0
2010-11-10 12:00:00,24.58,24.58,24.52,24.55,32800.0,17.7403,17.7403,17.697,17.7187,32800.0
2010-11-10 12:30:00,24.55,24.63,24.54,24.63,23500.0,17.7187,17.7764,17.7114,17.7764,23500.0
2010-11-10 13:00:00,24.63,24.66,24.59,24.66,41200.0,17.7764,17.798,17.7475,17.798,41200.0
2010-11-10 13:30:00,24.66,24.72,24.65,24.72,32600.0,17.798,17.8413,17.7908,17.8413,32600.0
2010-11-10 14:00:00,24.72,24.76,24.68,24.68,49000.0,17.8413,17.8702,17.8125,17.8125,49000.0
2010-11-10 14:30:00,24.68,24.72,24.68,24.7,35800.0,17.8125,17.8413,17.8125,17.8269,35800.0
2010-11-10 15:00:00,24.69,24.72,24.69,24.71,57100.0,17.8197,17.8413,17.8197,17.8341,57100.0
2010-11-10 15:30:00,24.7,24.8,24.7,24.75,147200.0,17.8269,17.8991,17.8269,17.863,147200.0
2010-11-11 09:30:00,24.77,24.8,24.57,24.68,169800.0,17.8774,17.8991,17.7331,17.8125,169800.0
2010-11-11 10:00:00,24.68,24.71,24.65,24.65,95500.0,17.8125,17.8341,17.7908,17.7908,95500.0
2010-11-11 10:30:00,24.65,24.85,24.65,24.84,104500.0,17.7908,17.9352,17.7908,17.928,104500.0
2010-11-11 11:00:00,24.84,24.85,24.75,24.81,70500.0,17.928,17.9352,17.863,17.9063,70500.0
2010-11-11 11:30:00,24.8,24.87,24.8,24.85,40600.0,17.8991,17.9496,17.8991,17.9352,40600.0
2010-11-11 12:00:00,24.86,24.86,24.8,24.8,34200.0,17.9424,17.9424,17.8991,17.8991,34200.0
2010-11-11 12:30:00,24.81,24.85,24.8,24.84,32600.0,17.9063,17.9352,17.8991,17.928,32600.0
2010-11-11 13:00:00,24.84,24.89,24.83,24.89,36100.0,17.928,17.964,17.9207,17.964,36100.0
2010-11-11 13:30:00,24.89,24.89,24.86,24.87,42300.0,17.964,17.964,17.9424,17.9496,42300.0
2010-11-11 14:00:00,24.87,24.89,24.87,24.87,34400.0,17.9496,17.964,17.9496,17.9496,34400.0
2010-11-11 14:30:00,24.87,24.88,24.85,24.86,50200.0,17.9496,17.9568,17.9352,17.9424,50200.0
2010-11-11 15:00:00,24.85,24.86,24.81,24.82,72100.0,17.9352,17.9424,17.9063,17.9135,72100.0
2010-11-11 15:30:00,24.82,24.87,24.8,24.87,119000.0,17.9135,17.9496,17.8991,17.9496,119000.0
2010-11-12 09:30:00,24.85,24.89,24.73,24.82,91400.0,17.9352,17.964,17.8486,17.9135,91400.0
2010-11-12 10:00:00,24.83,24.84,24.62,24.65,207600.0,17.9207,17.928,17.7692,17.7908,207600.0
2010-11-12 10:30:00,24.65,24.65,24.55,24.59,63600.0,17.7908,17.7908,17.7187,17.7475,63600.0
2010-11-12 11:00:00,24.58,24.59,24.46,24.55,33000.0,17.7403,17.7475,17.6537,17.7187,33000.0
2010-11-12 11:30:00,24.55,24.67,24.54,24.6,53700.0,17.7187,17.8053,17.7114,17.7547,53700.0
2010-11-12 12:00:00,24.61,24.72,24.59,24.62,42400.0,17.762,17.8413,17.7475,17.7692,42400.0
2010-11-12 12:30:00,24.63,24.64,24.55,24.55,43100.0,17.7764,17.7836,17.7187,17.7187,43100.0
2010-11-12 13:00:00,24.55,24.58,24.51,24.54,55000.0,17.7187,17.7403,17.6898,17.7114,55000.0
2010-11-12 13:30:00,24.54,24.56,24.51,24.52,29000.0,17.7114,17.7259,17.6898,17.697,29000.0
2010-11-12 14:00:00,24.53,24.55,24.5,24.52,26100.0,17.7042,17.7187,17.6826,17.697,26100.0
2010-11-12 14:30:00,24.52,24.58,24.51,24.56,28600.0,17.697,17.7403,17.6898,17.7259,28600.0
2010-11-12 15:00:00,24.55,24.64,24.55,24.57,55800.0,17.7187,17.7836,17.7187,17.7331,55800.0
2010-11-12 15:30:00,24.58,24.6,24.49,24.49,196800.0,17.7403,17.7547,17.6753,17.6753,196800.0
2010-11-15 09:30:00,24.78,24.85,24.66,24.74,188100.0,17.8847,17.9352,17.798,17.8558,188100.0
2010-11-15 10:00:00,24.74,24.86,24.73,24.85,61200.0,17.8558,17.9424,17.8486,17.9352,61200.0
2010-11-15 10:30:00,24.85,24.87,24.81,24.84,46900.0,17.9352,17.9496,17.9063,17.928,46900.0
2010-11-15 11:00:00,24.84,24.86,24.81,24.86,56900.0,17.928,17.9424,17.9063,17.9424,56900.0
2010-11-15 11:30:00,24.86,24.89,24.83,24.84,107900.0,17.9424,17.964,17.9207,17.928,107900.0
2010-11-15 12:00:00,24.84,24.85,24.7,24.73,44300.0,17.928,17.9352,17.8269,17.8486,44300.0
2010-11-15 12:30:00,24.72,24.76,24.72,24.76,37900.0,17.8413,17.8702,17.8413,17.8702,37900.0
2010-11-15 13:00:00,24.76,24.8,24.75,24.8,24200.0,17.8702,17.8991,17.863,17.8991,24200.0
2010-11-15 13:30:00,24.8,24.84,24.79,24.84,30800.0,17.8991,17.928,17.8919,17.928,30800.0
2010-11-15 14:00:00,24.84,24.85,24.79,24.85,68300.0,17.928,17.9352,17.8919,17.9352,68300.0
2010-11-15 14:30:00,24.85,24.93,24.83,24.91,39500.0,17.9352,17.9929,17.9207,17.9785,39500.0
2010-11-15 15:00:00,24.9,24.92,24.82,24.85,40700.0,17.9713,17.9857,17.9135,17.9352,40700.0
2010-11-15 15:30:00,24.84,24.91,24.82,24.85,138100.0,17.928,17.9785,17.9135,17.9352,138100.0
2010-11-16 09:30:00,24.68,24.68,24.46,24.53,155300.0,17.9756,17.9756,17.8154,17.8664,155300.0
2010-11-16 10:00:00,24.53,24.61,24.39,24.39,275200.0,17.8664,17.9246,17.7644,17.7644,275200.0
2010-11-16 10:30:00,24.38,24.4,24.3,24.38,94600.0,17.7571,17.7717,17.6989,17.7571,94600.0
2010-11-16 11:00:00,24.39,24.4,24.28,24.28,92000.0,17.7644,17.7717,17.6843,17.6843,92000.0
2010-11-16 11:30:00,24.27,24.27,24.11,24.11,115700.0,17.677,17.677,17.5605,17.5605,115700.0
2010-11-16 12:00:00,24.11,24.23,24.11,24.19,155300.0,17.5605,17.6479,17.5605,17.6187,155300.0
2010-11-16 12:30:00,24.19,24.24,24.17,24.22,136000.0,17.6187,17.6552,17.6042,17.6406,136000.0
2010-11-16 13:00:00,24.21,24.22,24.15,24.16,51200.0,17.6333,17.6406,17.5896,17.5969,51200.0
2010-11-16 13:30:00,24.15,24.16,24.05,24.07,79300.0,17.5896,17.5969,17.5168,17.5313,79300.0
2010-11-16 14:00:00,24.06,24.06,23.96,23.98,101200.0,17.524,17.524,17.4512,17.4658,101200.0
2010-11-16 14:30:00,23.99,23.99,23.9,23.94,73500.0,17.4731,17.4731,17.4075,17.4366,73500.0
2010-11-16 15:00:00,23.93,24.0,23.92,23.97,95600.0,17.4294,17.4803,17.4221,17.4585,95600.0
2010-11-16 15:30:00,23.96,24.0,23.94,23.98,139100.0,17.4512,17.4803,17.4366,17.4658,139100.0
2010-11-17 09:30:00,24.15,24.26,24.07,24.1,113100.0,17.5896,17.6697,17.5313,17.5532,113100.0
2010-11-17 10:00:00,24.11,24.24,24.1,24.16,168900.0,17.5605,17.6552,17.5532,17.5969,168900.0
2010-11-17 10:30:00,24.16,24.31,24.16,24.21,356400.0,17.5969,17.7061,17.5969,17.6333,356400.0
2010-11-17 11:00:00,24.21,24.26,24.17,24.22,68400.0,17.6333,17.6697,17.6042,17.6406,68400.0
2010-11-17 11:30:00,24.21,24.24,24.18,24.24,118600.0,17.6333,17.6552,17.6115,17.6552,118600.0
2010-11-17 12:00:00,24.24,24.35,24.23,24.32,139100.0,17.6552,17.7353,17.6479,17.7134,139100.0
2010-11-17 12:30:00,24.32,24.37,24.28,24.33,41800.0,17.7134,17.7498,17.6843,17.7207,41800.0
2010-11-17 13:00:00,24.32,24.37,24.3,24.31,49200.0,17.7134,17.7498,17.6989,17.7061,49200.0
2010-11-17 13:30:00,24.32,24.35,24.29,24.29,95400.0,17.7134,17.7353,17.6916,17.6916,95400.0
2010-11-17 14:00:00,24.3,24.31,24.26,24.27,57900.0,17.6989,17.7061,17.6697,17.677,57900.0
2010-11-17 14:30:00,24.27,24.27,24.24,24.24,79300.0,17.677,17.677,17.6552,17.6552,79300.0
2010-11-17 15:00:00,24.25,24.25,24.11,24.11,53400.0,17.6624,17.6624,17.5605,17.5605,53400.0
2010-11-17 15:30:00,24.12,24.16,24.11,24.14,210300.0,17.5677,17.5969,17.5605,17.5823,210300.0
2010-11-18 09:30:00,24.17,24.3,24.04,24.06,68600.0,17.6042,17.6989,17.5095,17.524,68600.0
2010-11-18 10:00:00,24.06,24.11,24.01,24.05,95300.0,17.524,17.5605,17.4876,17.5168,95300.0
2010-11-18 10:30:00,24.04,24.07,24.02,24.02,30300.0,17.5095,17.5313,17.4949,17.4949,30300.0
2010-11-18 11:00:00,24.02,24.05,24.02,24.04,24700.0,17.4949,17.5168,17.4949,17.5095,24700.0
2010-11-18 11:30:00,24.05,24.09,24.01,24.01,38800.0,17.5168,17.5459,17.4876,17.4876,38800.0
2010-11-18 12:00:00,24.02,24.04,24.01,24.02,36200.0,17.4949,17.5095,17.4876,17.4949,36200.0
2010-11-18 12:30:00,24.02,24.02,23.98,23.99,47500.0,17.4949,17.4949,17.4658,17.4731,47500.0
2010-11-18 13:00:00,23.99,24.01,23.98,24.0,19100.0,17.4731,17.4876,17.4658,17.4803,19100.0
2010-11-18 13:30:00,24.0,24.0,23.99,23.99,20600.0,17.4803,17.4803,17.4731,17.4731,20600.0
2010-11-18 14:00:00,24.0,24.0,23.99,24.0,27900.0,17.4803,17.4803,17.4731,17.4803,27900.0
2010-11-18 14:30:00,23.99,24.01,23.99,24.0,52200.0,17.4731,17.4876,17.4731,17.4803,52200.0
2010-11-18 15:00:00,24.0,24.0,23.95,23.97,76400.0,17.4803,17.4803,17.4439,17.4585,76400.0
2010-11-18 15:30:00,23.98,24.01,23.94,23.96,232100.0,17.4658,17.4876,17.4366,17.4512,232100.0
2010-11-19 09:30:00,23.98,24.06,23.84,23.89,190600.0,17.4658,17.524,17.3638,17.4002,190600.0
2010-11-19 10:00:00,23.89,23.96,23.88,23.9,143000.0,17.4002,17.4512,17.3929,17.4075,143000.0
2010-11-19 10:30:00,23.9,24.05,23.85,23.99,67400.0,17.4075,17.5168,17.3711,17.4731,67400.0
2010-11-19 11:00:00,23.98,24.12,23.96,24.08,68900.0,17.4658,17.5677,17.4512,17.5386,68900.0
2010-11-19 11:30:00,24.07,24.09,23.99,23.99,89400.0,17.5313,17.5459,17.4731,17.4731,89400.0
2010-11-19 12:00:00,23.99,24.01,23.96,24.0,27100.0,17.4731,17.4876,17.4512,17.4803,27100.0
2010-11-19 12:30:00,23.98,24.03,23.97,24.01,28200.0,17.4658,17.5022,17.4585,17.4876,28200.0
2010-11-19 13:00:00,24.0,24.03,23.99,24.01,30900.0,17.4803,17.5022,17.4731,17.4876,30900.0
2010-11-19 13:30:00,24.01,24.05,24.0,24.04,40200.0,17.4876,17.5168,17.4803,17.5095,40200.0
2010-11-19 14:00:00,24.03,24.09,24.03,24.07,49100.0,17.5022,17.5459,17.5022,17.5313,49100.0
2010-11-19 14:30:00,24.07,24.12,24.05,24.12,39000.0,17.5313,17.5677,17.5168,17.5677,39000.0
2010-11-19 15:00:00,24.12,24.15,24.11,24.14,45200.0,17.5677,17.5896,17.5605,17.5823,45200.0
2010-11-19 15:30:00,24.14,24.24,24.13,24.24,195700.0,17.5823,17.6552,17.575,17.6552,195700.0
2010-11-22 09:30:00,24.2,24.23,24.09,24.11,62200.0,17.626,17.6479,17.5459,17.5605,62200.0
2010-11-22 10:00:00,24.11,24.32,24.11,24.25,55100.0,17.5605,17.7134,17.5605,17.6624,55100.0
2010-11-22 10:30:00,24.25,24.3,24.21,24.28,46100.0,17.6624,17.6989,17.6333,17.6843,46100.0
2010-11-22 11:00:00,24.27,24.35,24.24,24.34,40900.0,17.677,17.7353,17.6552,17.728,40900.0
2010-11-22 11:30:00,24.35,24.36,24.32,24.35,38500.0,17.7353,17.7426,17.7134,17.7353,38500.0
2010-11-22 12:00:00,24.35,24.35,24.24,24.24,26800.0,17.7353,17.7353,17.6552,17.6552,26800.0
2010-11-22 12:30:00,24.24,24.26,24.2,24.26,26300.0,17.6552,17.6697,17.626,17.6697,26300.0
2010-11-22 13:00:00,24.26,24.29,24.24,24.28,45900.0,17.6697,17.6916,17.6552,17.6843,45900.0
2010-11-22 13:30:00,24.27,24.34,24.27,24.34,27600.0,17.677,17.728,17.677,17.728,27600.0
2010-11-22 14:00:00,24.34,24.38,24.31,24.37,33800.0,17.728,17.7571,17.7061,17.7498,33800.0
2010-11-22 14:30:00,24.36,24.39,24.32,24.39,50700.0,17.7426,17.7644,17.7134,17.7644,50700.0
2010-11-22 15:00:00,24.39,24.4,24.32,24.34,61400.0,17.7644,17.7717,17.7134,17.728,61400.0
2010-11-22 15:30:00,24.33,24.33,24.24,24.31,252700.0,17.7207,17.7207,17.6552,17.7061,252700.0
2010-11-23 09:30:00,24.22,24.25,24.05,24.09,59200.0,17.6406,17.6624,17.5168,17.5459,59200.0
2010-11-23 10:00:00,24.08,24.35,24.06,24.34,62300.0,17.5386,17.7353,17.524,17.728,62300.0
2010-11-23 10:30:00,24.34,24.5,24.34,24.5,87800.0,17.728,17.8445,17.728,17.8445,87800.0
2010-11-23 11:00:00,24.5,24.5,24.35,24.39,87000.0,17.8445,17.8445,17.7353,17.7644,87000.0
2010-11-23 11:30:00,24.38,24.44,24.34,24.42,48800.0,17.7571,17.8008,17.728,17.7863,48800.0
2010-11-23 12:00:00,24.42,24.43,24.38,24.43,37900.0,17.7863,17.7935,17.7571,17.7935,37900.0
2010-11-23 12:30:00,24.43,24.5,24.38,24.5,28200.0,17.7935,17.8445,17.7571,17.8445,28200.0
2010-11-23 13:00:00,24.49,24.54,24.46,24.53,40200.0,17.8372,17.8737,17.8154,17.8664,40200.0
2010-11-23 13:30:00,24.53,24.54,24.49,24.5,39100.0,17.8664,17.8737,17.8372,17.8445,39100.0
2010-11-23 14:00:00,24.5,24.53,24.45,24.45,45500.0,17.8445,17.8664,17.8081,17.8081,45500.0
2010-11-23 14:30:00,24.45,24.45,24.39,24.44,57100.0,17.8081,17.8081,17.7644,17.8008,57100.0
2010-11-23 15:00:00,24.45,24.46,24.42,24.46,73100.0,17.8081,17.8154,17.7863,17.8154,73100.0
2010-11-23 15:30:00,24.45,24.5,24.44,24.45,118000.0,17.8081,17.8445,17.8008,17.8081,118000.0
2010-11-24 09:30:00,24.59,24.67,24.41,24.66,55300.0,17.9101,17.9683,17.779,17.9611,55300.0
2010-11-24 10:00:00,24.65,24.7,24.63,24.66,52000.0,17.9538,17.9902,17.9392,17.9611,52000.0
2010-11-24 10:30:00,24.66,24.67,24.6,24.65,43100.0,17.9611,17.9683,17.9174,17.9538,43100.0
2010-11-24 11:00:00,24.65,24.69,24.64,24.67,48300.0,17.9538,17.9829,17.9465,17.9683,48300.0
2010-11-24 11:30:00,24.67,24.7,24.65,24.68,33600.0,17.9683,17.9902,17.9538,17.9756,33600.0
2010-11-24 12:00:00,24.69,24.7,24.67,24.67,29300.0,17.9829,17.9902,17.9683,17.9683,29300.0
2010-11-24 12:30:00,24.68,24.7,24.66,24.67,12300.0,17.9756,17.9902,17.9611,17.9683,12300.0
2010-11-24 13:00:00,24.67,24.73,24.67,24.73,38000.0,17.9683,18.012,17.9683,18.012,38000.0
2010-11-24 13:30:00,24.73,24.73,24.72,24.73,35100.0,18.012,18.012,18.0048,18.012,35100.0
2010-11-24 14:00:00,24.72,24.73,24.69,24.69,15400.0,18.0048,18.012,17.9829,17.9829,15400.0
2010-11-24 14:30:00,24.7,24.7,24.69,24.69,9300.0,17.9902,17.9902,17.9829,17.9829,9300.0
2010-11-24 15:00:00,24.69,24.7,24.66,24.67,29800.0,17.9829,17.9902,17.9611,17.9683,29800.0
2010-11-24 15:30:00,24.68,24.68,24.61,24.65,64800.0,17.9756,17.9756,17.9246,17.9538,64800.0
2010-11-26 09:30:00,24.54,24.78,24.54,24.77,78800.0,17.8737,18.0485,17.8737,18.0412,78800.0
2010-11-26 10:00:00,24.77,24.81,24.71,24.71,67000.0,18.0412,18.0703,17.9975,17.9975,67000.0
2010-11-26 10:30:00,24.71,24.81,24.71,24.75,42800.0,17.9975,18.0703,17.9975,18.0266,42800.0
2010-11-26 11:00:00,24.76,24.78,24.7,24.71,37600.0,18.0339,18.0485,17.9902,17.9975,37600.0
2010-11-26 11:30:00,24.71,24.71,24.62,24.65,52700.0,17.9975,17.9975,17.9319,17.9538,52700.0
2010-11-26 12:00:00,24.64,24.66,24.62,24.63,39500.0,17.9465,17.9611,17.9319,17.9392,39500.0
2010-11-26 12:30:00,24.63,24.8,24.63,24.78,202300.0,17.9392,18.063,17.9392,18.0485,202300.0
2010-11-29 09:30:00,24.62,24.64,24.22,24.23,77700.0,17.9319,17.9465,17.6406,17.6479,77700.0
2010-11-29 10:00:00,24.24,24.24,24.0,24.01,178900.0,17.6552,17.6552,17.4803,17.4876,178900.0
2010-11-29 10:30:00,24.01,24.09,24.0,24.01,93800.0,17.4876,17.5459,17.4803,17.4876,93800.0
2010-11-29 11:00:00,24.01,24.02,23.95,23.99,96000.0,17.4876,17.4949,17.4439,17.4731,96000.0
2010-11-29 11:30:00,23.99,24.03,23.93,24.02,63600.0,17.4731,17.5022,17.4294,17.4949,63600.0
2010-11-29 12:00:00,24.02,24.2,24.01,24.19,53200.0,17.4949,17.626,17.4876,17.6187,53200.0
2010-11-29 12:30:00,24.19,24.31,24.19,24.3,103400.0,17.6187,17.7061,17.6187,17.6989,103400.0
2010-11-29 13:00:00,24.3,24.33,24.27,24.29,58800.0,17.6989,17.7207,17.677,17.6916,58800.0
2010-11-29 13:30:00,24.29,24.33,24.24,24.3,60300.0,17.6916,17.7207,17.6552,17.6989,60300.0
2010-11-29 14:00:00,24.3,24.32,24.26,24.31,64400.0,17.6989,17.7134,17.6697,17.7061,64400.0
2010-11-29 14:30:00,24.32,24.5,24.31,24.5,128500.0,17.7134,17.8445,17.7061,17.8445,128500.0
2010-11-29 15:00:00,24.5,24.62,24.49,24.59,144600.0,17.8445,17.9319,17.8372,17.9101,144600.0
2010-11-29 15:30:00,24.58,24.59,24.52,24.56,128400.0,17.9028,17.9101,17.8591,17.8882,128400.0
2010-11-30 09:30:00,24.39,24.47,24.17,24.31,65400.0,17.7644,17.8227,17.6042,17.7061,65400.0
2010-11-30 10:00:00,24.32,24.42,24.28,24.4,180600.0,17.7134,17.7863,17.6843,17.7717,180600.0
2010-11-30 10:30:00,24.39,24.39,24.24,24.33,30600.0,17.7644,17.7644,17.6552,17.7207,30600.0
2010-11-30 11:00:00,24.33,24.4,24.29,24.29,42100.0,17.7207,17.7717,17.6916,17.6916,42100.0
2010-11-30 11:30:00,24.29,24.33,24.27,24.31,27900.0,17.6916,17.7207,17.677,17.7061,27900.0
2010-11-30 12:00:00,24.32,24.32,24.23,24.24,27000.0,17.7134,17.7134,17.6479,17.6552,27000.0
2010-11-30 12:30:00,24.24,24.25,24.21,24.24,68900.0,17.6552,17.6624,17.6333,17.6552,68900.0
2010-11-30 13:00:00,24.24,24.27,24.22,24.25,39800.0,17.6552,17.677,17.6406,17.6624,39800.0
2010-11-30 13:30:00,24.25,24.26,24.22,24.23,36600.0,17.6624,17.6697,17.6406,17.6479,36600.0
2010-11-30 14:00:00,24.23,24.27,24.19,24.19,66400.0,17.6479,17.677,17.6187,17.6187,66400.0
2010-11-30 14:30:00,24.2,24.24,24.19,24.24,27500.0,17.626,17.6552,17.6187,17.6552,27500.0
2010-11-30 15:00:00,24.24,24.46,24.24,24.46,169900.0,17.6552,17.8154,17.6552,17.8154,169900.0
2010-11-30 15:30:00,24.46,24.53,24.42,24.51,400300.0,17.8154,17.8664,17.7863,17.8518,400300.0
2010-12-01 09:30:00,24.68,24.79,24.5,24.69,118400.0,17.9756,18.0557,17.8445,17.9829,118400.0
2010-12-01 10:00:00,24.72,24.76,24.67,24.67,114600.0,18.0048,18.0339,17.9683,17.9683,114600.0
2010-12-01 10:30:00,24.67,24.8,24.64,24.78,89900.0,17.9683,18.063,17.9465,18.0485,89900.0
2010-12-01 11:00:00,24.78,24.79,24.67,24.7,143900.0,18.0485,18.0557,17.9683,17.9902,143900.0
2010-12-01 11:30:00,24.7,24.75,24.69,24.74,115800.0,17.9902,18.0266,17.9829,18.0193,115800.0
2010-12-01 12:00:00,24.73,24.8,24.73,24.8,62300.0,18.012,18.063,18.012,18.063,62300.0
2010-12-01 12:30:00,24.79,24.93,24.79,24.91,124600.0,18.0557,18.1577,18.0557,18.1431,124600.0
2010-12-01 13:00:00,24.91,24.98,24.85,24.88,143100.0,18.1431,18.1941,18.0994,18.1213,143100.0
2010-12-01 13:30:00,24.88,24.9,24.81,24.82,53400.0,18.1213,18.1359,18.0703,18.0776,53400.0
2010-12-01 14:00:00,24.81,24.82,24.78,24.8,48700.0,18.0703,18.0776,18.0485,18.063,48700.0
2010-12-01 14:30:00,24.8,24.88,24.8,24.85,67800.0,18.063,18.1213,18.063,18.0994,67800.0
2010-12-01 15:00:00,24.84,24.85,24.79,24.8,60900.0,18.0922,18.0994,18.0557,18.063,60900.0
2010-12-01 15:30:00,24.79,24.8,24.76,24.77,171200.0,18.0557,18.063,18.0339,18.0412,171200.0
2010-12-02 09:30:00,24.82,24.88,24.65,24.72,106900.0,18.0776,18.1213,17.9538,18.0048,106900.0
2010-12-02 10:00:00,24.74,24.92,24.73,24.92,52000.0,18.0193,18.1504,18.012,18.1504,52000.0
2010-12-02 10:30:00,24.91,24.98,24.9,24.98,61400.0,18.1431,18.1941,18.1359,18.1941,61400.0
2010-12-02 11:00:00,24.99,25.0,24.92,24.99,73100.0,18.2014,18.2087,18.1504,18.2014,73100.0
2010-12-02 11:30:00,24.98,25.0,24.97,25.0,65900.0,18.1941,18.2087,18.1868,18.2087,65900.0
2010-12-02 12:00:00,25.0,25.0,24.97,24.98,56200.0,18.2087,18.2087,18.1868,18.1941,56200.0
2010-12-02 12:30:00,24.99,25.07,24.98,25.07,46300.0,18.2014,18.2597,18.1941,18.2597,46300.0
2010-12-02 13:00:00,25.06,25.1,25.06,25.09,42700.0,18.2524,18.2815,18.2524,18.2742,42700.0
2010-12-02 13:30:00,25.09,25.14,25.04,25.06,114800.0,18.2742,18.3107,18.2378,18.2524,114800.0
2010-12-02 14:00:00,25.05,25.07,24.98,25.04,56200.0,18.2451,18.2597,18.1941,18.2378,56200.0
2010-12-02 14:30:00,25.04,25.04,24.98,24.98,91100.0,18.2378,18.2378,18.1941,18.1941,91100.0
2010-12-02 15:00:00,24.99,25.01,24.99,24.99,65300.0,18.2014,18.216,18.2014,18.2014,65300.0
2010-12-02 15:30:00,24.99,25.0,24.94,24.97,173100.0,18.2014,18.2087,18.165,18.1868,173100.0
2010-12-03 09:30:00,24.95,25.07,24.85,24.89,59700.0,18.1723,18.2597,18.0994,18.1286,59700.0
2010-12-03 10:00:00,24.88,24.96,24.83,24.96,80700.0,18.1213,18.1796,18.0849,18.1796,80700.0
2010-12-03 10:30:00,24.94,24.96,24.84,24.87,45700.0,18.165,18.1796,18.0922,18.114,45700.0
2010-12-03 11:00:00,24.88,24.88,24.84,24.86,33900.0,18.1213,18.1213,18.0922,18.1067,33900.0
2010-12-03 11:30:00,24.86,24.9,24.83,24.86,18500.0,18.1067,18.1359,18.0849,18.1067,18500.0
2010-12-03 12:00:00,24.87,24.91,24.84,24.84,23600.0,18.114,18.1431,18.0922,18.0922,23600.0
2010-12-03 12:30:00,24.84,24.87,24.84,24.87,22100.0,18.0922,18.114,18.0922,18.114,22100.0
2010-12-03 13:00:00,24.87,24.92,24.87,24.91,18300.0,18.114,18.1504,18.114,18.1431,18300.0
2010-12-03 13:30:00,24.92,24.94,24.91,24.94,28100.0,18.1504,18.165,18.1431,18.165,28100.0
2010-12-03 14:00:00,24.93,24.94,24.89,24.92,51600.0,18.1577,18.165,18.1286,18.1504,51600.0
2010-12-03 14:30:00,24.93,24.96,24.92,24.95,55100.0,18.1577,18.1796,18.1504,18.1723,55100.0
2010-12-03 15:00:00,24.94,24.96,24.94,24.94,33700.0,18.165,18.1796,18.165,18.165,33700.0
2010-12-03 15:30:00,24.94,24.97,24.92,24.93,172600.0,18.165,18.1868,18.1504,18.1577,172600.0
2010-12-06 09:30:00,24.95,25.01,24.86,24.94,28800.0,18.1723,18.216,18.1067,18.165,28800.0
2010-12-06 10:00:00,24.96,25.0,24.92,24.94,12500.0,18.1796,18.2087,18.1504,18.165,12500.0
2010-12-06 10:30:00,24.96,24.96,24.89,24.89,24500.0,18.1796,18.1796,18.1286,18.1286,24500.0
2010-12-06 11:00:00,24.89,24.91,24.86,24.89,28400.0,18.1286,18.1431,18.1067,18.1286,28400.0
2010-12-06 11:30:00,24.89,24.97,24.88,24.97,28200.0,18.1286,18.1868,18.1213,18.1868,28200.0
2010-12-06 12:00:00,24.96,25.03,24.96,25.0,36500.0,18.1796,18.2305,18.1796,18.2087,36500.0
2010-12-06 12:30:00,25.0,25.04,24.99,25.0,21300.0,18.2087,18.2378,18.2014,18.2087,21300.0
2010-12-06 13:00:00,25.01,25.05,24.96,24.97,21200.0,18.216,18.2451,18.1796,18.1868,21200.0
2010-12-06 13:30:00,24.98,25.01,24.96,25.0,28900.0,18.1941,18.216,18.1796,18.2087,28900.0
2010-12-06 14:00:00,25.01,25.01,24.96,24.97,27200.0,18.216,18.216,18.1796,18.1868,27200.0
2010-12-06 14:30:00,24.97,25.0,24.95,24.96,100600.0,18.1868,18.2087,18.1723,18.1796,100600.0
2010-12-06 15:00:00,24.96,25.0,24.96,25.0,30200.0,18.1796,18.2087,18.1796,18.2087,30200.0
2010-12-06 15:30:00,25.0,25.0,24.96,24.97,77700.0,18.2087,18.2087,18.1796,18.1868,77700.0
2010-12-07 09:30:00,25.2,25.21,25.01,25.14,95500.0,18.3544,18.3616,18.216,18.3107,95500.0
2010-12-07 10:00:00,25.13,25.13,24.99,24.99,34100.0,18.3034,18.3034,18.2014,18.2014,34100.0
2010-12-07 10:30:00,25.0,25.03,24.99,25.01,21300.0,18.2087,18.2305,18.2014,18.216,21300.0
2010-12-07 11:00:00,25.0,25.03,24.98,24.98,35200.0,18.2087,18.2305,18.1941,18.1941,35200.0
2010-12-07 11:30:00,24.98,24.99,24.9,24.91,39000.0,18.1941,18.2014,18.1359,18.1431,39000.0
2010-12-07 12:00:00,24.91,24.91,24.84,24.84,43200.0,18.1431,18.1431,18.0922,18.0922,43200.0
2010-12-07 12:30:00,24.84,24.87,24.81,24.86,42400.0,18.0922,18.114,18.0703,18.1067,42400.0
2010-12-07 13:00:00,24.86,24.9,24.81,24.83,62800.0,18.1067,18.1359,18.0703,18.0849,62800.0
2010-12-07 13:30:00,24.84,24.9,24.83,24.89,30700.0,18.0922,18.1359,18.0849,18.1286,30700.0
2010-12-07 14:00:00,24.89,24.9,24.84,24.86,32900.0,18.1286,18.1359,18.0922,18.1067,32900.0
2010-12-07 14:30:00,24.87,24.89,24.7,24.71,62000.0,18.114,18.1286,17.9902,17.9975,62000.0
2010-12-07 15:00:00,24.71,24.79,24.7,24.76,53700.0,17.9975,18.0557,17.9902,18.0339,53700.0
2010-12-07 15:30:00,24.76,24.82,24.73,24.78,102500.0,18.0339,18.0776,18.012,18.0485,102500.0
2010-12-08 09:30:00,24.73,24.89,24.73,24.8,128800.0,18.012,18.1286,18.012,18.063,128800.0
2010-12-08 10:00:00,24.78,24.8,24.7,24.72,34200.0,18.0485,18.063,17.9902,18.0048,34200.0
2010-12-08 10:30:00,24.72,24.73,24.62,24.72,62500.0,18.0048,18.012,17.9319,18.0048,62500.0
2010-12-08 11:00:00,24.72,24.74,24.69,24.7,21300.0,18.0048,18.0193,17.9829,17.9902,21300.0
2010-12-08 11:30:00,24.7,24.77,24.7,24.74,31900.0,17.9902,18.0412,17.9902,18.0193,31900.0
2010-12-08 12:00:00,24.75,24.75,24.56,24.61,88900.0,18.0266,18.0266,17.8882,17.9246,88900.0
2010-12-08 12:30:00,24.61,24.66,24.6,24.63,23900.0,17.9246,17.9611,17.9174,17.9392,23900.0
2010-12-08 13:00:00,24.63,24.66,24.61,24.61,16000.0,17.9392,17.9611,17.9246,17.9246,16000.0
2010-12-08 13:30:00,24.6,24.68,24.6,24.65,18100.0,17.9174,17.9756,17.9174,17.9538,18100.0
2010-12-08 14:00:00,24.64,24.66,24.6,24.62,12200.0,17.9465,17.9611,17.9174,17.9319,12200.0
2010-12-08 14:30:00,24.61,24.66,24.6,24.63,22700.0,17.9246,17.9611,17.9174,17.9392,22700.0
2010-12-08 15:00:00,24.62,24.67,24.62,24.67,18900.0,17.9319,17.9683,17.9319,17.9683,18900.0
2010-12-08 15:30:00,24.67,24.77,24.67,24.75,141400.0,17.9683,18.0412,17.9683,18.0266,141400.0
2010-12-09 09:30:00,24.9,24.96,24.73,24.79,73200.0,18.1359,18.1796,18.012,18.0557,73200.0
2010-12-09 10:00:00,24.76,24.88,24.76,24.82,55400.0,18.0339,18.1213,18.0339,18.0776,55400.0
2010-12-09 10:30:00,24.83,24.86,24.74,24.76,40300.0,18.0849,18.1067,18.0193,18.0339,40300.0
2010-12-09 11:00:00,24.78,24.81,24.74,24.79,41500.0,18.0485,18.0703,18.0193,18.0557,41500.0
2010-12-09 11:30:00,24.78,24.78,24.65,24.67,31100.0,18.0485,18.0485,17.9538,17.9683,31100.0
2010-12-09 12:00:00,24.67,24.73,24.67,24.71,17900.0,17.9683,18.012,17.9683,17.9975,17900.0
2010-12-09 12:30:00,24.71,24.74,24.7,24.73,23500.0,17.9975,18.0193,17.9902,18.012,23500.0
2010-12-09 13:00:00,24.74,24.8,24.74,24.78,27800.0,18.0193,18.063,18.0193,18.0485,27800.0
2010-12-09 13:30:00,24.79,24.79,24.74,24.79,18800.0,18.0557,18.0557,18.0193,18.0557,18800.0
2010-12-09 14:00:00,24.78,24.79,24.74,24.78,27300.0,18.0485,18.0557,18.0193,18.0485,27300.0
2010-12-09 14:30:00,24.78,24.81,24.77,24.81,36500.0,18.0485,18.0703,18.0412,18.0703,36500.0
2010-12-09 15:00:00,24.81,24.81,24.78,24.81,62900.0,18.0703,18.0703,18.0485,18.0703,62900.0
2010-12-09 15:30:00,24.81,24.9,24.8,24.88,243200.0,18.0703,18.1359,18.063,18.1213,243200.0
2010-12-10 09:30:00,24.91,24.98,24.81,24.92,81500.0,18.1431,18.1941,18.0703,18.1504,81500.0
2010-12-10 10:00:00,24.91,24.96,24.83,24.85,33300.0,18.1431,18.1796,18.0849,18.0994,33300.0
2010-12-10 10:30:00,24.85,24.86,24.75,24.78,24400.0,18.0994,18.1067,18.0266,18.0485,24400.0
2010-12-10 11:00:00,24.78,24.79,24.69,24.69,33600.0,18.0485,18.0557,17.9829,17.9829,33600.0
2010-12-10 11:30:00,24.7,24.7,24.67,24.69,24200.0,17.9902,17.9902,17.9683,17.9829,24200.0
2010-12-10 12:00:00,24.7,24.74,24.67,24.74,35000.0,17.9902,18.0193,17.9683,18.0193,35000.0
2010-12-10 12:30:00,24.74,24.77,24.66,24.67,163900.0,18.0193,18.0412,17.9611,17.9683,163900.0
2010-12-10 13:00:00,24.66,24.67,24.63,24.66,97000.0,17.9611,17.9683,17.9392,17.9611,97000.0
2010-12-10 13:30:00,24.66,24.73,24.66,24.7,336200.0,17.9611,18.012,17.9611,17.9902,336200.0
2010-12-10 14:00:00,24.69,24.7,24.6,24.64,65000.0,17.9829,17.9902,17.9174,17.9465,65000.0
2010-12-10 14:30:00,24.64,24.65,24.64,24.65,23700.0,17.9465,17.9538,17.9465,17.9538,23700.0
2010-12-10 15:00:00,24.65,24.69,24.62,24.69,73400.0,17.9538,17.9829,17.9319,17.9829,73400.0
2010-12-10 15:30:00,24.69,24.77,24.64,24.75,259600.0,17.9829,18.0412,17.9465,18.0266,259600.0
2010-12-13 09:30:00,24.89,24.95,24.72,24.89,85800.0,18.1286,18.1723,18.0048,18.1286,85800.0
2010-12-13 10:00:00,24.9,24.98,24.89,24.96,55000.0,18.1359,18.1941,18.1286,18.1796,55000.0
2010-12-13 10:30:00,24.97,25.09,24.95,25.07,70800.0,18.1868,18.2742,18.1723,18.2597,70800.0
2010-12-13 11:00:00,25.08,25.08,24.99,25.06,53900.0,18.267,18.267,18.2014,18.2524,53900.0
2010-12-13 11:30:00,25.05,25.06,24.95,24.96,62100.0,18.2451,18.2524,18.1723,18.1796,62100.0
2010-12-13 12:00:00,24.97,25.01,24.96,25.01,36500.0,18.1868,18.216,18.1796,18.216,36500.0
2010-12-13 12:30:00,25.01,25.05,24.99,25.0,46200.0,18.216,18.2451,18.2014,18.2087,46200.0
2010-12-13 13:00:00,25.0,25.03,24.99,25.01,27800.0,18.2087,18.2305,18.2014,18.216,27800.0
2010-12-13 13:30:00,25.03,25.06,25.02,25.04,34500.0,18.2305,18.2524,18.2233,18.2378,34500.0
2010-12-13 14:00:00,25.05,25.06,25.02,25.06,24400.0,18.2451,18.2524,18.2233,18.2524,24400.0
2010-12-13 14:30:00,25.06,25.1,25.06,25.1,25500.0,18.2524,18.2815,18.2524,18.2815,25500.0
2010-12-13 15:00:00,25.1,25.1,25.09,25.1,33500.0,18.2815,18.2815,18.2742,18.2815,33500.0
2010-12-13 15:30:00,25.09,25.1,25.0,25.01,101200.0,18.2742,18.2815,18.2087,18.216,101200.0
2010-12-14 09:30:00,25.17,25.17,25.0,25.12,65900.0,18.3325,18.3325,18.2087,18.2961,65900.0
2010-12-14 10:00:00,25.12,25.25,25.11,25.18,64600.0,18.2961,18.3908,18.2888,18.3398,64600.0
2010-12-14 10:30:00,25.18,25.18,25.09,25.09,38100.0,18.3398,18.3398,18.2742,18.2742,38100.0
2010-12-14 11:00:00,25.09,25.2,25.09,25.17,49200.0,18.2742,18.3544,18.2742,18.3325,49200.0
2010-12-14 11:30:00,25.17,25.18,25.11,25.17,66100.0,18.3325,18.3398,18.2888,18.3325,66100.0
2010-12-14 12:00:00,25.17,25.19,25.12,25.15,57700.0,18.3325,18.3471,18.2961,18.3179,57700.0
2010-12-14 12:30:00,25.15,25.18,25.1,25.16,67800.0,18.3179,18.3398,18.2815,18.3252,67800.0
2010-12-14 13:00:00,25.16,25.18,25.05,25.05,30800.0,18.3252,18.3398,18.2451,18.2451,30800.0
2010-12-14 13:30:00,25.05,25.1,25.05,25.1,33700.0,18.2451,18.2815,18.2451,18.2815,33700.0
2010-12-14 14:00:00,25.09,25.16,25.05,25.07,118900.0,18.2742,18.3252,18.2451,18.2597,118900.0
2010-12-14 14:30:00,25.07,25.09,24.92,24.94,111900.0,18.2597,18.2742,18.1504,18.165,111900.0
2010-12-14 15:00:00,24.94,24.97,24.88,24.94,148600.0,18.165,18.1868,18.1213,18.165,148600.0
2010-12-14 15:30:00,24.94,24.94,24.78,24.93,398300.0,18.165,18.165,18.0485,18.1577,398300.0
2010-12-15 09:30:00,24.93,24.98,24.84,24.96,66400.0,18.1577,18.1941,18.0922,18.1796,66400.0
2010-12-15 10:00:00,24.94,24.99,24.92,24.95,39800.0,18.165,18.2014,18.1504,18.1723,39800.0
2010-12-15 10:30:00,24.96,24.98,24.86,24.86,33300.0,18.1796,18.1941,18.1067,18.1067,33300.0
2010-12-15 11:00:00,24.87,24.87,24.8,24.85,49200.0,18.114,18.114,18.063,18.0994,49200.0
2010-12-15 11:30:00,24.86,25.05,24.85,24.99,107600.0,18.1067,18.2451,18.0994,18.2014,107600.0
2010-12-15 12:00:00,25.0,25.09,24.99,25.05,63500.0,18.2087,18.2742,18.2014,18.2451,63500.0
2010-12-15 12:30:00,25.06,25.08,24.98,25.0,52500.0,18.2524,18.267,18.1941,18.2087,52500.0
2010-12-15 13:00:00,25.0,25.05,24.97,25.05,34500.0,18.2087,18.2451,18.1868,18.2451,34500.0
2010-12-15 13:30:00,25.05,25.06,25.0,25.06,43000.0,18.2451,18.2524,18.2087,18.2524,43000.0
2010-12-15 14:00:00,25.05,25.11,25.05,25.09,96200.0,18.2451,18.2888,18.2451,18.2742,96200.0
2010-12-15 14:30:00,25.08,25.14,25.06,25.1,97200.0,18.267,18.3107,18.2524,18.2815,97200.0
2010-12-15 15:00:00,25.1,25.12,25.07,25.12,70200.0,18.2815,18.2961,18.2597,18.2961,70200.0
2010-12-15 15:30:00,25.11,25.12,24.91,24.92,485800.0,18.2888,18.2961,18.1431,18.1504,485800.0
2010-12-16 09:30:00,25.01,25.15,24.9,24.96,137500.0,18.216,18.3179,18.1359,18.1796,137500.0
2010-12-16 10:00:00,24.99,25.15,24.99,25.11,99200.0,18.2014,18.3179,18.2014,18.2888,99200.0
2010-12-16 10:30:00,25.12,25.18,25.08,25.17,102200.0,18.2961,18.3398,18.267,18.3325,102200.0
2010-12-16 11:00:00,25.17,25.35,25.16,25.34,65100.0,18.3325,18.4636,18.3252,18.4563,65100.0
2010-12-16 11:30:00,25.34,25.38,25.26,25.33,47500.0,18.4563,18.4855,18.3981,18.4491,47500.0
2010-12-16 12:00:00,25.32,25.33,25.22,25.23,76600.0,18.4418,18.4491,18.3689,18.3762,76600.0
2010-12-16 12:30:00,25.24,25.31,25.24,25.26,55300.0,18.3835,18.4345,18.3835,18.3981,55300.0
2010-12-16 13:00:00,25.27,25.27,25.22,25.24,30400.0,18.4053,18.4053,18.3689,18.3835,30400.0
2010-12-16 13:30:00,25.25,25.29,25.19,25.19,65300.0,18.3908,18.4199,18.3471,18.3471,65300.0
2010-12-16 14:00:00,25.2,25.21,25.1,25.16,212000.0,18.3544,18.3616,18.2815,18.3252,212000.0
2010-12-16 14:30:00,25.17,25.2,25.09,25.12,132600.0,18.3325,18.3544,18.2742,18.2961,132600.0
2010-12-16 15:00:00,25.12,25.17,24.99,25.06,307700.0,18.2961,18.3325,18.2014,18.2524,307700.0
2010-12-16 15:30:00,25.06,25.25,25.06,25.22,260800.0,18.2524,18.3908,18.2524,18.3689,260800.0
2010-12-17 09:30:00,25.23,25.31,24.99,25.07,111200.0,18.3762,18.4345,18.2014,18.2597,111200.0
2010-12-17 10:00:00,25.07,25.07,24.86,24.88,54000.0,18.2597,18.2597,18.1067,18.1213,54000.0
2010-12-17 10:30:00,24.87,24.89,24.82,24.85,67100.0,18.114,18.1286,18.0776,18.0994,67100.0
2010-12-17 11:00:00,24.85,24.88,24.81,24.85,98700.0,18.0994,18.1213,18.0703,18.0994,98700.0
2010-12-17 11:30:00,24.86,24.9,24.85,24.89,24400.0,18.1067,18.1359,18.0994,18.1286,24400.0
2010-12-17 12:00:00,24.88,24.95,24.88,24.93,48500.0,18.1213,18.1723,18.1213,18.1577,48500.0
2010-12-17 12:30:00,24.95,25.07,24.94,25.07,53500.0,18.1723,18.2597,18.165,18.2597,53500.0
2010-12-17 13:00:00,25.07,25.21,25.06,25.17,73600.0,18.2597,18.3616,18.2524,18.3325,73600.0
2010-12-17 13:30:00,25.17,25.26,25.17,25.21,69500.0,18.3325,18.3981,18.3325,18.3616,69500.0
2010-12-17 14:00:00,25.22,25.27,25.21,25.23,54100.0,18.3689,18.4053,18.3616,18.3762,54100.0
2010-12-17 14:30:00,25.23,25.24,25.15,25.17,40400.0,18.3762,18.3835,18.3179,18.3325,40400.0
2010-12-17 15:00:00,25.16,25.17,25.13,25.17,73700.0,18.3252,18.3325,18.3034,18.3325,73700.0
2010-12-17 15:30:00,25.17,25.21,25.11,25.2,168100.0,18.3325,18.3616,18.2888,18.3544,168100.0
2010-12-20 09:30:00,25.37,25.45,25.11,25.39,124600.0,18.4782,18.5365,18.2888,18.4928,124600.0
2010-12-20 10:00:00,25.39,25.54,25.36,25.53,94000.0,18.4928,18.602,18.4709,18.5947,94000.0
2010-12-20 10:30:00,25.55,25.7,25.52,25.64,87300.0,18.6093,18.7185,18.5874,18.6748,87300.0
2010-12-20 11:00:00,25.63,25.66,25.48,25.55,60500.0,18.6676,18.6894,18.5583,18.6093,60500.0
2010-12-20 11:30:00,25.55,25.55,25.42,25.46,37900.0,18.6093,18.6093,18.5146,18.5437,37900.0
2010-12-20 12:00:00,25.46,25.48,25.43,25.45,31100.0,18.5437,18.5583,18.5219,18.5365,31100.0
2010-12-20 12:30:00,25.46,25.53,25.45,25.51,22200.0,18.5437,18.5947,18.5365,18.5802,22200.0
2010-12-20 13:00:00,25.52,25.52,25.44,25.46,32300.0,18.5874,18.5874,18.5292,18.5437,32300.0
2010-12-20 13:30:00,25.47,25.5,25.45,25.45,23300.0,18.551,18.5729,18.5365,18.5365,23300.0
2010-12-20 14:00:00,25.45,25.55,25.44,25.49,42800.0,18.5365,18.6093,18.5292,18.5656,42800.0
2010-12-20 14:30:00,25.5,25.5,25.45,25.46,35600.0,18.5729,18.5729,18.5365,18.5437,35600.0
2010-12-20 15:00:00,25.46,25.48,25.37,25.4,56000.0,18.5437,18.5583,18.4782,18.5,56000.0
2010-12-20 15:30:00,25.41,25.56,25.41,25.53,295500.0,18.5073,18.6166,18.5073,18.5947,295500.0
2010-12-21 09:30:00,25.55,25.69,25.26,25.3,93700.0,18.6093,18.7113,18.3981,18.4272,93700.0
2010-12-21 10:00:00,25.3,25.33,25.25,25.28,52100.0,18.4272,18.4491,18.3908,18.4126,52100.0
2010-12-21 10:30:00,25.29,25.31,25.26,25.28,38700.0,18.4199,18.4345,18.3981,18.4126,38700.0
2010-12-21 11:00:00,25.27,25.29,25.22,25.24,54000.0,18.4053,18.4199,18.3689,18.3835,54000.0
2010-12-21 11:30:00,25.24,25.36,25.23,25.3,80200.0,18.3835,18.4709,18.3762,18.4272,80200.0
2010-12-21 12:00:00,25.3,25.32,25.28,25.31,48200.0,18.4272,18.4418,18.4126,18.4345,48200.0
2010-12-21 12:30:00,25.3,25.31,25.29,25.3,56000.0,18.4272,18.4345,18.4199,18.4272,56000.0
2010-12-21 13:00:00,25.3,25.36,25.28,25.35,35200.0,18.4272,18.4709,18.4126,18.4636,35200.0
2010-12-21 13:30:00,25.35,25.37,25.3,25.3,52800.0,18.4636,18.4782,18.4272,18.4272,52800.0
2010-12-21 14:00:00,25.3,25.3,25.24,25.24,44800.0,18.4272,18.4272,18.3835,18.3835,44800.0
2010-12-21 14:30:00,25.25,25.25,25.2,25.21,43800.0,18.3908,18.3908,18.3544,18.3616,43800.0
2010-12-21 15:00:00,25.21,25.25,25.17,25.25,52600.0,18.3616,18.3908,18.3325,18.3908,52600.0
2010-12-21 15:30:00,25.25,25.28,25.21,25.25,166000.0,18.3908,18.4126,18.3616,18.3908,166000.0
2010-12-22 09:30:00,25.38,25.4,25.16,25.25,81400.0,18.4855,18.5,18.3252,18.3908,81400.0
2010-12-22 10:00:00,25.24,25.26,25.16,25.21,64000.0,18.3835,18.3981,18.3252,18.3616,64000.0
2010-12-22 10:30:00,25.22,25.3,25.21,25.29,43200.0,18.3689,18.4272,18.3616,18.4199,43200.0
2010-12-22 11:00:00,25.29,25.3,25.16,25.19,45600.0,18.4199,18.4272,18.3252,18.3471,45600.0
2010-12-22 11:30:00,25.18,25.19,25.01,25.05,114200.0,18.3398,18.3471,18.216,18.2451,114200.0
2010-12-22 12:00:00,25.05,25.19,25.04,25.19,41500.0,18.2451,18.3471,18.2378,18.3471,41500.0
2010-12-22 12:30:00,25.19,25.21,25.13,25.13,30600.0,18.3471,18.3616,18.3034,18.3034,30600.0
2010-12-22 13:00:00,25.13,25.15,25.04,25.04,22700.0,18.3034,18.3179,18.2378,18.2378,22700.0
2010-12-22 13:30:00,25.04,25.08,25.03,25.03,52600.0,18.2378,18.267,18.2305,18.2305,52600.0
2010-12-22 14:00:00,25.03,25.04,25.02,25.03,25200.0,18.2305,18.2378,18.2233,18.2305,25200.0
2010-12-22 14:30:00,25.04,25.04,25.0,25.03,52300.0,18.2378,18.2378,18.2087,18.2305,52300.0
2010-12-22 15:00:00,25.02,25.18,25.02,25.18,86800.0,18.2233,18.3398,18.2233,18.3398,86800.0
2010-12-22 15:30:00,25.17,25.2,25.11,25.19,131800.0,18.3325,18.3544,18.2888,18.3471,131800.0
2010-12-23 09:30:00,25.1,25.4,25.1,25.4,104000.0,18.2815,18.5,18.2815,18.5,104000.0
2010-12-23 10:00:00,25.39,25.42,25.28,25.31,68600.0,18.4928,18.5146,18.4126,18.4345,68600.0
2010-12-23 10:30:00,25.32,25.4,25.32,25.37,53200.0,18.4418,18.5,18.4418,18.4782,53200.0
2010-12-23 11:00:00,25.36,25.37,25.33,25.34,99100.0,18.4709,18.4782,18.4491,18.4563,99100.0
2010-12-23 11:30:00,25.34,25.4,25.32,25.38,31300.0,18.4563,18.5,18.4418,18.4855,31300.0
2010-12-23 12:00:00,25.39,25.46,25.38,25.45,23000.0,18.4928,18.5437,18.4855,18.5365,23000.0
2010-12-23 12:30:00,25.46,25.54,25.46,25.5,53000.0,18.5437,18.602,18.5437,18.5729,53000.0
2010-12-23 13:00:00,25.49,25.52,25.48,25.49,8600.0,18.5656,18.5874,18.5583,18.5656,8600.0
2010-12-23 13:30:00,25.48,25.51,25.46,25.5,15700.0,18.5583,18.5802,18.5437,18.5729,15700.0
2010-12-23 14:00:00,25.49,25.5,25.47,25.5,12900.0,18.5656,18.5729,18.551,18.5729,12900.0
2010-12-23 14:30:00,25.49,25.52,25.49,25.52,23500.0,18.5656,18.5874,18.5656,18.5874,23500.0
2010-12-23 15:00:00,25.51,25.56,25.48,25.53,53600.0,18.5802,18.6166,18.5583,18.5947,53600.0
2010-12-23 15:30:00,25.53,25.54,25.39,25.4,75800.0,18.5947,18.602,18.4928,18.5,75800.0
2010-12-27 09:30:00,25.27,25.4,25.2,25.31,26900.0,18.4053,18.5,18.3544,18.4345,26900.0
2010-12-27 10:00:00,25.31,25.37,25.28,25.35,33600.0,18.4345,18.4782,18.4126,18.4636,33600.0
2010-12-27 10:30:00,25.34,25.36,25.31,25.34,12300.0,18.4563,18.4709,18.4345,18.4563,12300.0
2010-12-27 11:00:00,25.35,25.41,25.34,25.38,20100.0,18.4636,18.5073,18.4563,18.4855,20100.0
2010-12-27 11:30:00,25.39,25.46,25.36,25.45,17600.0,18.4928,18.5437,18.4709,18.5365,17600.0
2010-12-27 12:00:00,25.45,25.47,25.44,25.45,5900.0,18.5365,18.551,18.5292,18.5365,5900.0
2010-12-27 12:30:00,25.45,25.47,25.41,25.44,15600.0,18.5365,18.551,18.5073,18.5292,15600.0
2010-12-27 13:00:00,25.43,25.47,25.43,25.47,10800.0,18.5219,18.551,18.5219,18.551,10800.0
2010-12-27 13:30:00,25.47,25.52,25.47,25.52,23100.0,18.551,18.5874,18.551,18.5874,23100.0
2010-12-27 14:00:00,25.53,25.53,25.48,25.5,16200.0,18.5947,18.5947,18.5583,18.5729,16200.0
2010-12-27 14:30:00,25.5,25.52,25.48,25.49,45900.0,18.5729,18.5874,18.5583,18.5656,45900.0
2010-12-27 15:00:00,25.49,25.5,25.46,25.46,26500.0,18.5656,18.5729,18.5437,18.5437,26500.0
2010-12-27 15:30:00,25.46,25.47,25.41,25.41,40600.0,18.5437,18.551,18.5073,18.5073,40600.0
2010-12-28 09:30:00,25.46,25.49,25.27,25.29,40700.0,18.5437,18.5656,18.4053,18.4199,40700.0
2010-12-28 10:00:00,25.29,25.31,25.22,25.24,47000.0,18.4199,18.4345,18.3689,18.3835,47000.0
2010-12-28 10:30:00,25.23,25.27,25.21,25.25,37000.0,18.3762,18.4053,18.3616,18.3908,37000.0
2010-12-28 11:00:00,25.25,25.31,25.25,25.3,28400.0,18.3908,18.4345,18.3908,18.4272,28400.0
2010-12-28 11:30:00,25.3,25.43,25.3,25.43,12800.0,18.4272,18.5219,18.4272,18.5219,12800.0
2010-12-28 12:00:00,25.42,25.46,25.42,25.43,14800.0,18.5146,18.5437,18.5146,18.5219,14800.0
2010-12-28 12:30:00,25.43,25.47,25.42,25.46,35100.0,18.5219,18.551,18.5146,18.5437,35100.0
2010-12-28 13:00:00,25.45,25.52,25.45,25.49,36700.0,18.5365,18.5874,18.5365,18.5656,36700.0
2010-12-28 13:30:00,25.49,25.53,25.48,25.5,28100.0,18.5656,18.5947,18.5583,18.5729,28100.0
2010-12-28 14:00:00,25.5,25.51,25.47,25.51,21200.0,18.5729,18.5802,18.551,18.5802,21200.0
2010-12-28 14:30:00,25.51,25.52,25.48,25.49,29500.0,18.5802,18.5874,18.5583,18.5656,29500.0
2010-12-28 15:00:00,25.49,25.5,25.44,25.45,42900.0,18.5656,18.5729,18.5292,18.5365,42900.0
2010-12-28 15:30:00,25.45,25.51,25.44,25.5,83100.0,18.5365,18.5802,18.5292,18.5729,83100.0
2010-12-29 09:30:00,25.56,25.6,25.5,25.55,19300.0,18.6166,18.6457,18.5729,18.6093,19300.0
2010-12-29 10:00:00,25.56,25.56,25.52,25.54,23300.0,18.6166,18.6166,18.5874,18.602,23300.0
2010-12-29 10:30:00,25.54,25.57,25.54,25.55,24300.0,18.602,18.6239,18.602,18.6093,24300.0
2010-12-29 11:00:00,25.55,25.61,25.54,25.61,22300.0,18.6093,18.653,18.602,18.653,22300.0
2010-12-29 11:30:00,25.6,25.66,25.59,25.66,23200.0,18.6457,18.6894,18.6384,18.6894,23200.0
2010-12-29 12:00:00,25.66,25.67,25.63,25.67,22600.0,18.6894,18.6967,18.6676,18.6967,22600.0
2010-12-29 12:30:00,25.67,25.67,25.65,25.67,21100.0,18.6967,18.6967,18.6821,18.6967,21100.0
2010-12-29 13:00:00,25.67,25.72,25.67,25.7,24300.0,18.6967,18.7331,18.6967,18.7185,24300.0
2010-12-29 13:30:00,25.7,25.71,25.69,25.71,9000.0,18.7185,18.7258,18.7113,18.7258,9000.0
2010-12-29 14:00:00,25.71,25.72,25.69,25.71,11600.0,18.7258,18.7331,18.7113,18.7258,11600.0
2010-12-29 14:30:00,25.71,25.73,25.71,25.72,17800.0,18.7258,18.7404,18.7258,18.7331,17800.0
2010-12-29 15:00:00,25.73,25.75,25.72,25.74,30800.0,18.7404,18.755,18.7331,18.7477,30800.0
2010-12-29 15:30:00,25.73,25.74,25.68,25.7,98200.0,18.7404,18.7477,18.704,18.7185,98200.0
2010-12-30 09:30:00,25.75,25.82,25.68,25.68,53400.0,18.755,18.8059,18.704,18.704,53400.0
2010-12-30 10:00:00,25.69,25.7,25.57,25.64,34200.0,18.7113,18.7185,18.6239,18.6748,34200.0
2010-12-30 10:30:00,25.64,25.65,25.56,25.62,44000.0,18.6748,18.6821,18.6166,18.6603,44000.0
2010-12-30 11:00:00,25.62,25.64,25.58,25.6,76500.0,18.6603,18.6748,18.6311,18.6457,76500.0
2010-12-30 11:30:00,25.61,25.61,25.55,25.57,25800.0,18.653,18.653,18.6093,18.6239,25800.0
2010-12-30 12:00:00,25.57,25.57,25.51,25.51,12200.0,18.6239,18.6239,18.5802,18.5802,12200.0
2010-12-30 12:30:00,25.51,25.54,25.44,25.46,32900.0,18.5802,18.602,18.5292,18.5437,32900.0
2010-12-30 13:00:00,25.45,25.47,25.45,25.46,24800.0,18.5365,18.551,18.5365,18.5437,24800.0
2010-12-30 13:30:00,25.47,25.47,25.28,25.35,57400.0,18.551,18.551,18.4126,18.4636,57400.0
2010-12-30 14:00:00,25.35,25.43,25.34,25.42,30800.0,18.4636,18.5219,18.4563,18.5146,30800.0
2010-12-30 14:30:00,25.42,25.51,25.42,25.51,57100.0,18.5146,18.5802,18.5146,18.5802,57100.0
2010-12-30 15:00:00,25.5,25.51,25.44,25.5,45600.0,18.5729,18.5802,18.5292,18.5729,45600.0
2010-12-30 15:30:00,25.51,25.51,25.44,25.45,98400.0,18.5802,18.5802,18.5292,18.5365,98400.0
2010-12-31 09:30:00,25.53,25.53,25.41,25.48,24600.0,18.5947,18.5947,18.5073,18.5583,24600.0
2010-12-31 10:00:00,25.47,25.48,25.34,25.38,57100.0,18.551,18.5583,18.4563,18.4855,57100.0
2010-12-31 10:30:00,25.38,25.44,25.38,25.44,12900.0,18.4855,18.5292,18.4855,18.5292,12900.0
2010-12-31 11:00:00,25.44,25.44,25.43,25.44,19700.0,18.5292,18.5292,18.5219,18.5292,19700.0
2010-12-31 11:30:00,25.44,25.44,25.4,25.41,13600.0,18.5292,18.5292,18.5,18.5073,13600.0
2010-12-31 12:00:00,25.41,25.46,25.4,25.45,15700.0,18.5073,18.5437,18.5,18.5365,15700.0
2010-12-31 12:30:00,25.46,25.46,25.44,25.45,7800.0,18.5437,18.5437,18.5292,18.5365,7800.0
2010-12-31 13:00:00,25.45,25.5,25.45,25.49,14100.0,18.5365,18.5729,18.5365,18.5656,14100.0
2010-12-31 13:30:00,25.49,25.54,25.48,25.53,42000.0,18.5656,18.602,18.5583,18.5947,42000.0
2010-12-31 14:00:00,25.54,25.56,25.51,25.52,42200.0,18.602,18.6166,18.5802,18.5874,42200.0
2010-12-31 14:30:00,25.51,25.54,25.48,25.49,56900.0,18.5802,18.602,18.5583,18.5656,56900.0
2010-12-31 15:00:00,25.48,25.5,25.45,25.45,27500.0,18.5583,18.5729,18.5365,18.5365,27500.0
2010-12-31 15:30:00,25.44,25.44,25.3,25.31,111200.0,18.5292,18.5292,18.4272,18.4345,111200.0
2011-01-03 09:30:00,25.49,25.53,25.28,25.32,60200.0,18.5656,18.5947,18.4126,18.4418,60200.0
2011-01-03 10:00:00,25.33,25.35,25.27,25.33,73200.0,18.4491,18.4636,18.4053,18.4491,73200.0
2011-01-03 10:30:00,25.33,25.4,25.31,25.39,37400.0,18.4491,18.5,18.4345,18.4928,37400.0
2011-01-03 11:00:00,25.39,25.44,25.37,25.43,40000.0,18.4928,18.5292,18.4782,18.5219,40000.0
2011-01-03 11:30:00,25.43,25.54,25.43,25.52,63300.0,18.5219,18.602,18.5219,18.5874,63300.0
2011-01-03 12:00:00,25.52,25.57,25.52,25.56,31900.0,18.5874,18.6239,18.5874,18.6166,31900.0
2011-01-03 12:30:00,25.56,25.57,25.49,25.5,32100.0,18.6166,18.6239,18.5656,18.5729,32100.0
2011-01-03 13:00:00,25.51,25.53,25.45,25.47,54000.0,18.5802,18.5947,18.5365,18.551,54000.0
2011-01-03 13:30:00,25.47,25.47,25.4,25.43,25700.0,18.551,18.551,18.5,18.5219,25700.0
2011-01-03 14:00:00,25.43,25.44,25.4,25.42,57700.0,18.5219,18.5292,18.5,18.5146,57700.0
2011-01-03 14:30:00,25.42,25.49,25.41,25.49,45500.0,18.5146,18.5656,18.5073,18.5656,45500.0
2011-01-03 15:00:00,25.49,25.51,25.47,25.5,53300.0,18.5656,18.5802,18.551,18.5729,53300.0
2011-01-03 15:30:00,25.5,25.56,25.49,25.52,107100.0,18.5729,18.6166,18.5656,18.5874,107100.0
2011-01-04 09:30:00,25.64,25.65,25.48,25.52,159600.0,18.6748,18.6821,18.5583,18.5874,159600.0
2011-01-04 10:00:00,25.51,25.62,25.49,25.58,95300.0,18.5802,18.6603,18.5656,18.6311,95300.0
2011-01-04 10:30:00,25.58,25.64,25.58,25.62,43500.0,18.6311,18.6748,18.6311,18.6603,43500.0
2011-01-04 11:00:00,25.62,25.65,25.59,25.61,66200.0,18.6603,18.6821,18.6384,18.653,66200.0
2011-01-04 11:30:00,25.6,25.7,25.6,25.6,61500.0,18.6457,18.7185,18.6457,18.6457,61500.0
2011-01-04 12:00:00,25.6,25.63,25.57,25.58,57200.0,18.6457,18.6676,18.6239,18.6311,57200.0
2011-01-04 12:30:00,25.58,25.65,25.57,25.65,52900.0,18.6311,18.6821,18.6239,18.6821,52900.0
2011-01-04 13:00:00,25.65,25.65,25.6,25.61,44800.0,18.6821,18.6821,18.6457,18.653,44800.0
2011-01-04 13:30:00,25.61,25.61,25.57,25.6,55100.0,18.653,18.653,18.6239,18.6457,55100.0
2011-01-04 14:00:00,25.6,25.63,25.59,25.6,40300.0,18.6457,18.6676,18.6384,18.6457,40300.0
2011-01-04 14:30:00,25.61,25.65,25.6,25.61,70500.0,18.653,18.6821,18.6457,18.653,70500.0
2011-01-04 15:00:00,25.6,25.67,25.6,25.66,79800.0,18.6457,18.6967,18.6457,18.6894,79800.0
2011-01-04 15:30:00,25.67,25.72,25.64,25.64,157100.0,18.6967,18.7331,18.6748,18.6748,157100.0
2011-01-05 09:30:00,25.57,25.72,25.52,25.61,95300.0,18.6239,18.7331,18.5874,18.653,95300.0
2011-01-05 10:00:00,25.62,25.74,25.43,25.47,122300.0,18.6603,18.7477,18.5219,18.551,122300.0
2011-01-05 10:30:00,25.47,25.53,25.44,25.47,79200.0,18.551,18.5947,18.5292,18.551,79200.0
2011-01-05 11:00:00,25.47,25.56,25.44,25.55,38100.0,18.551,18.6166,18.5292,18.6093,38100.0
2011-01-05 11:30:00,25.56,25.58,25.54,25.56,26100.0,18.6166,18.6311,18.602,18.6166,26100.0
2011-01-05 12:00:00,25.56,25.66,25.56,25.58,34200.0,18.6166,18.6894,18.6166,18.6311,34200.0
2011-01-05 12:30:00,25.58,25.61,25.56,25.57,38800.0,18.6311,18.653,18.6166,18.6239,38800.0
2011-01-05 13:00:00,25.57,25.58,25.54,25.55,30100.0,18.6239,18.6311,18.602,18.6093,30100.0
2011-01-05 13:30:00,25.55,25.58,25.53,25.55,19600.0,18.6093,18.6311,18.5947,18.6093,19600.0
2011-01-05 14:00:00,25.55,25.56,25.5,25.52,32200.0,18.6093,18.6166,18.5729,18.5874,32200.0
2011-01-05 14:30:00,25.51,25.56,25.49,25.55,22600.0,18.5802,18.6166,18.5656,18.6093,22600.0
2011-01-05 15:00:00,25.56,25.58,25.52,25.52,59200.0,18.6166,18.6311,18.5874,18.5874,59200.0
2011-01-05 15:30:00,25.52,25.57,25.5,25.53,112700.0,18.5874,18.6239,18.5729,18.5947,112700.0
2011-01-06 09:30:00,25.67,25.67,25.37,25.37,51700.0,18.6967,18.6967,18.4782,18.4782,51700.0
2011-01-06 10:00:00,25.35,25.42,25.32,25.36,68200.0,18.4636,18.5146,18.4418,18.4709,68200.0
2011-01-06 10:30:00,25.36,25.36,25.22,25.26,59900.0,18.4709,18.4709,18.3689,18.3981,59900.0
2011-01-06 11:00:00,25.27,25.34,25.23,25.34,66800.0,18.4053,18.4563,18.3762,18.4563,66800.0
2011-01-06 11:30:00,25.35,25.39,25.32,25.32,35700.0,18.4636,18.4928,18.4418,18.4418,35700.0
2011-01-06 12:00:00,25.32,25.35,25.26,25.26,67200.0,18.4418,18.4636,18.3981,18.3981,67200.0
2011-01-06 12:30:00,25.26,25.31,25.24,25.3,29600.0,18.3981,18.4345,18.3835,18.4272,29600.0
2011-01-06 13:00:00,25.29,25.34,25.28,25.31,42800.0,18.4199,18.4563,18.4126,18.4345,42800.0
2011-01-06 13:30:00,25.31,25.34,25.3,25.34,33700.0,18.4345,18.4563,18.4272,18.4563,33700.0
2011-01-06 14:00:00,25.34,25.38,25.31,25.31,53500.0,18.4563,18.4855,18.4345,18.4345,53500.0
2011-01-06 14:30:00,25.31,25.32,25.2,25.2,43900.0,18.4345,18.4418,18.3544,18.3544,43900.0
2011-01-06 15:00:00,25.2,25.23,25.2,25.2,44900.0,18.3544,18.3762,18.3544,18.3544,44900.0
2011-01-06 15:30:00,25.21,25.27,25.17,25.26,176800.0,18.3616,18.4053,18.3325,18.3981,176800.0
2011-01-07 09:30:00,25.32,25.5,25.27,25.32,70800.0,18.4418,18.5729,18.4053,18.4418,70800.0
2011-01-07 10:00:00,25.32,25.39,25.24,25.38,59900.0,18.4418,18.4928,18.3835,18.4855,59900.0
2011-01-07 10:30:00,25.39,25.4,25.33,25.34,34600.0,18.4928,18.5,18.4491,18.4563,34600.0
2011-01-07 11:00:00,25.34,25.38,25.28,25.36,45900.0,18.4563,18.4855,18.4126,18.4709,45900.0
2011-01-07 11:30:00,25.36,25.41,25.28,25.4,38100.0,18.4709,18.5073,18.4126,18.5,38100.0
2011-01-07 12:00:00,25.41,25.44,25.38,25.38,31200.0,18.5073,18.5292,18.4855,18.4855,31200.0
2011-01-07 12:30:00,25.37,25.43,25.36,25.4,62800.0,18.4782,18.5219,18.4709,18.5,62800.0
2011-01-07 13:00:00,25.41,25.41,25.31,25.37,43400.0,18.5073,18.5073,18.4345,18.4782,43400.0
2011-01-07 13:30:00,25.38,25.43,25.37,25.42,26500.0,18.4855,18.5219,18.4782,18.5146,26500.0
2011-01-07 14:00:00,25.42,25.45,25.4,25.43,22900.0,18.5146,18.5365,18.5,18.5219,22900.0
2011-01-07 14:30:00,25.44,25.55,25.44,25.53,75800.0,18.5292,18.6093,18.5292,18.5947,75800.0
2011-01-07 15:00:00,25.53,25.56,25.49,25.5,48000.0,18.5947,18.6166,18.5656,18.5729,48000.0
2011-01-07 15:30:00,25.5,25.67,25.48,25.64,202200.0,18.5729,18.6967,18.5583,18.6748,202200.0
2011-01-10 09:30:00,25.69,25.69,25.36,25.39,43300.0,18.7113,18.7113,18.4709,18.4928,43300.0
2011-01-10 10:00:00,25.39,25.44,25.35,25.39,35100.0,18.4928,18.5292,18.4636,18.4928,35100.0
2011-01-10 10:30:00,25.4,25.44,25.31,25.36,41300.0,18.5,18.5292,18.4345,18.4709,41300.0
2011-01-10 11:00:00,25.36,25.4,25.32,25.37,29100.0,18.4709,18.5,18.4418,18.4782,29100.0
2011-01-10 11:30:00,25.36,25.43,25.35,25.42,17700.0,18.4709,18.5219,18.4636,18.5146,17700.0
2011-01-10 12:00:00,25.43,25.5,25.42,25.48,53100.0,18.5219,18.5729,18.5146,18.5583,53100.0
2011-01-10 12:30:00,25.47,25.49,25.39,25.41,41100.0,18.551,18.5656,18.4928,18.5073,41100.0
2011-01-10 13:00:00,25.41,25.47,25.41,25.46,11300.0,18.5073,18.551,18.5073,18.5437,11300.0
2011-01-10 13:30:00,25.46,25.5,25.46,25.49,6100.0,18.5437,18.5729,18.5437,18.5656,6100.0
2011-01-10 14:00:00,25.5,25.52,25.48,25.5,27800.0,18.5729,18.5874,18.5583,18.5729,27800.0
2011-01-10 14:30:00,25.51,25.56,25.5,25.55,17700.0,18.5802,18.6166,18.5729,18.6093,17700.0
2011-01-10 15:00:00,25.56,25.58,25.52,25.57,52000.0,18.6166,18.6311,18.5874,18.6239,52000.0
2011-01-10 15:30:00,25.57,25.58,25.51,25.52,107100.0,18.6239,18.6311,18.5802,18.5874,107100.0
2011-01-11 09:30:00,25.62,25.69,25.53,25.53,30900.0,18.6603,18.7113,18.5947,18.5947,30900.0
2011-01-11 10:00:00,25.53,25.57,25.52,25.55,38200.0,18.5947,18.6239,18.5874,18.6093,38200.0
2011-01-11 10:30:00,25.57,25.58,25.54,25.54,41300.0,18.6239,18.6311,18.602,18.602,41300.0
2011-01-11 11:00:00,25.55,25.56,25.51,25.52,55700.0,18.6093,18.6166,18.5802,18.5874,55700.0
2011-01-11 11:30:00,25.53,25.53,25.48,25.48,33700.0,18.5947,18.5947,18.5583,18.5583,33700.0
2011-01-11 12:00:00,25.48,25.51,25.48,25.5,17200.0,18.5583,18.5802,18.5583,18.5729,17200.0
2011-01-11 12:30:00,25.51,25.52,25.46,25.48,34100.0,18.5802,18.5874,18.5437,18.5583,34100.0
2011-01-11 13:00:00,25.47,25.48,25.39,25.41,38900.0,18.551,18.5583,18.4928,18.5073,38900.0
2011-01-11 13:30:00,25.41,25.42,25.37,25.37,40100.0,18.5073,18.5146,18.4782,18.4782,40100.0
2011-01-11 14:00:00,25.37,25.38,25.28,25.37,63700.0,18.4782,18.4855,18.4126,18.4782,63700.0
2011-01-11 14:30:00,25.38,25.38,25.3,25.33,45400.0,18.4855,18.4855,18.4272,18.4491,45400.0
2011-01-11 15:00:00,25.34,25.42,25.33,25.41,24700.0,18.4563,18.5146,18.4491,18.5073,24700.0
2011-01-11 15:30:00,25.42,25.43,25.35,25.35,107800.0,18.5146,18.5219,18.4636,18.4636,107800.0
2011-01-12 09:30:00,25.43,25.54,25.43,25.51,49100.0,18.5219,18.602,18.5219,18.5802,49100.0
2011-01-12 10:00:00,25.5,25.53,25.44,25.52,29100.0,18.5729,18.5947,18.5292,18.5874,29100.0
2011-01-12 10:30:00,25.53,25.53,25.47,25.48,47100.0,18.5947,18.5947,18.551,18.5583,47100.0
2011-01-12 11:00:00,25.49,25.52,25.48,25.49,41500.0,18.5656,18.5874,18.5583,18.5656,41500.0
2011-01-12 11:30:00,25.48,25.51,25.48,25.48,32700.0,18.5583,18.5802,18.5583,18.5583,32700.0
2011-01-12 12:00:00,25.48,25.49,25.45,25.46,23700.0,18.5583,18.5656,18.5365,18.5437,23700.0
2011-01-12 12:30:00,25.46,25.5,25.45,25.5,32300.0,18.5437,18.5729,18.5365,18.5729,32300.0
2011-01-12 13:00:00,25.49,25.5,25.49,25.49,14200.0,18.5656,18.5729,18.5656,18.5656,14200.0
2011-01-12 13:30:00,25.5,25.5,25.43,25.43,34700.0,18.5729,18.5729,18.5219,18.5219,34700.0
2011-01-12 14:00:00,25.43,25.44,25.41,25.42,46300.0,18.5219,18.5292,18.5073,18.5146,46300.0
2011-01-12 14:30:00,25.42,25.42,25.41,25.42,18900.0,18.5146,18.5146,18.5073,18.5146,18900.0
2011-01-12 15:00:00,25.42,25.46,25.41,25.46,79700.0,18.5146,18.5437,18.5073,18.5437,79700.0
2011-01-12 15:30:00,25.46,25.59,25.45,25.57,126000.0,18.5437,18.6384,18.5365,18.6239,126000.0
2011-01-13 09:30:00,25.49,25.7,25.49,25.65,69400.0,18.5656,18.7185,18.5656,18.6821,69400.0
2011-01-13 10:00:00,25.63,25.65,25.54,25.56,45600.0,18.6676,18.6821,18.602,18.6166,45600.0
2011-01-13 10:30:00,25.55,25.56,25.5,25.54,43200.0,18.6093,18.6166,18.5729,18.602,43200.0
2011-01-13 11:00:00,25.53,25.68,25.53,25.63,75600.0,18.5947,18.704,18.5947,18.6676,75600.0
2011-01-13 11:30:00,25.64,25.67,25.61,25.63,90400.0,18.6748,18.6967,18.653,18.6676,90400.0
2011-01-13 12:00:00,25.63,25.64,25.53,25.54,68300.0,18.6676,18.6748,18.5947,18.602,68300.0
2011-01-13 12:30:00,25.53,25.54,25.51,25.51,21000.0,18.5947,18.602,18.5802,18.5802,21000.0
2011-01-13 13:00:00,25.51,25.53,25.5,25.52,21700.0,18.5802,18.5947,18.5729,18.5874,21700.0
2011-01-13 13:30:00,25.52,25.55,25.51,25.54,78400.0,18.5874,18.6093,18.5802,18.602,78400.0
2011-01-13 14:00:00,25.54,25.55,25.52,25.54,33800.0,18.602,18.6093,18.5874,18.602,33800.0
2011-01-13 14:30:00,25.53,25.57,25.53,25.54,35400.0,18.5947,18.6239,18.5947,18.602,35400.0
2011-01-13 15:00:00,25.55,25.58,25.54,25.57,30200.0,18.6093,18.6311,18.602,18.6239,30200.0
2011-01-13 15:30:00,25.56,25.73,25.54,25.67,233700.0,18.6166,18.7404,18.602,18.6967,233700.0
2011-01-14 09:30:00,25.62,25.83,25.6,25.73,50200.0,18.6603,18.8132,18.6457,18.7404,50200.0
2011-01-14 10:00:00,25.74,25.8,25.73,25.77,24000.0,18.7477,18.7914,18.7404,18.7695,24000.0
2011-01-14 10:30:00,25.76,25.81,25.75,25.77,29400.0,18.7622,18.7987,18.755,18.7695,29400.0
2011-01-14 11:00:00,25.77,25.8,25.74,25.76,47500.0,18.7695,18.7914,18.7477,18.7622,47500.0
2011-01-14 11:30:00,25.76,25.76,25.71,25.75,25600.0,18.7622,18.7622,18.7258,18.755,25600.0
2011-01-14 12:00:00,25.75,25.77,25.73,25.75,13300.0,18.755,18.7695,18.7404,18.755,13300.0
2011-01-14 12:30:00,25.74,25.76,25.73,25.75,9600.0,18.7477,18.7622,18.7404,18.755,9600.0
2011-01-14 13:00:00,25.75,25.77,25.72,25.76,24800.0,18.755,18.7695,18.7331,18.7622,24800.0
2011-01-14 13:30:00,25.77,25.85,25.76,25.82,15200.0,18.7695,18.8278,18.7622,18.8059,15200.0
2011-01-14 14:00:00,25.82,25.83,25.82,25.83,11300.0,18.8059,18.8132,18.8059,18.8132,11300.0
2011-01-14 14:30:00,25.83,25.83,25.78,25.79,14400.0,18.8132,18.8132,18.7768,18.7841,14400.0
2011-01-14 15:00:00,25.8,25.86,25.79,25.85,57300.0,18.7914,18.8351,18.7841,18.8278,57300.0
2011-01-14 15:30:00,25.85,25.98,25.85,25.95,144400.0,18.8278,18.9225,18.8278,18.9006,144400.0
2011-01-18 09:30:00,25.88,25.99,25.78,25.8,55600.0,18.8496,18.9298,18.7768,18.7914,55600.0
2011-01-18 10:00:00,25.81,25.82,25.72,25.72,41900.0,18.7987,18.8059,18.7331,18.7331,41900.0
2011-01-18 10:30:00,25.73,25.73,25.62,25.64,35100.0,18.7404,18.7404,18.6603,18.6748,35100.0
2011-01-18 11:00:00,25.63,25.64,25.58,25.58,30800.0,18.6676,18.6748,18.6311,18.6311,30800.0
2011-01-18 11:30:00,25.58,25.61,25.57,25.6,31500.0,18.6311,18.653,18.6239,18.6457,31500.0
2011-01-18 12:00:00,25.61,25.61,25.59,25.6,25500.0,18.653,18.653,18.6384,18.6457,25500.0
2011-01-18 12:30:00,25.6,25.6,25.5,25.5,77500.0,18.6457,18.6457,18.5729,18.5729,77500.0
2011-01-18 13:00:00,25.51,25.52,25.41,25.45,54600.0,18.5802,18.5874,18.5073,18.5365,54600.0
2011-01-18 13:30:00,25.45,25.47,25.43,25.43,26300.0,18.5365,18.551,18.5219,18.5219,26300.0
2011-01-18 14:00:00,25.43,25.47,25.43,25.46,32000.0,18.5219,18.551,18.5219,18.5437,32000.0
2011-01-18 14:30:00,25.46,25.47,25.44,25.45,38500.0,18.5437,18.551,18.5292,18.5365,38500.0
2011-01-18 15:00:00,25.45,25.46,25.4,25.42,90500.0,18.5365,18.5437,18.5,18.5146,90500.0
2011-01-18 15:30:00,25.41,25.47,25.32,25.46,247100.0,18.5073,18.551,18.4418,18.5437,247100.0
2011-01-19 09:30:00,25.5,25.61,25.27,25.45,226300.0,18.5729,18.653,18.4053,18.5365,226300.0
2011-01-19 10:00:00,25.45,25.49,25.42,25.47,118500.0,18.5365,18.5656,18.5146,18.551,118500.0
2011-01-19 10:30:00,25.47,25.53,25.46,25.5,93900.0,18.551,18.5947,18.5437,18.5729,93900.0
2011-01-19 11:00:00,25.5,25.57,25.49,25.52,52400.0,18.5729,18.6239,18.5656,18.5874,52400.0
2011-01-19 11:30:00,25.52,25.57,25.5,25.54,61400.0,18.5874,18.6239,18.5729,18.602,61400.0
2011-01-19 12:00:00,25.55,25.56,25.49,25.53,29600.0,18.6093,18.6166,18.5656,18.5947,29600.0
2011-01-19 12:30:00,25.53,25.53,25.47,25.5,34400.0,18.5947,18.5947,18.551,18.5729,34400.0
2011-01-19 13:00:00,25.49,25.56,25.48,25.56,35900.0,18.5656,18.6166,18.5583,18.6166,35900.0
2011-01-19 13:30:00,25.57,25.65,25.56,25.64,53300.0,18.6239,18.6821,18.6166,18.6748,53300.0
2011-01-19 14:00:00,25.64,25.68,25.57,25.57,65900.0,18.6748,18.704,18.6239,18.6239,65900.0
2011-01-19 14:30:00,25.58,25.58,25.49,25.51,53300.0,18.6311,18.6311,18.5656,18.5802,53300.0
2011-01-19 15:00:00,25.52,25.54,25.44,25.47,126200.0,18.5874,18.602,18.5292,18.551,126200.0
2011-01-19 15:30:00,25.47,25.53,25.46,25.53,133700.0,18.551,18.5947,18.5437,18.5947,133700.0
2011-01-20 09:30:00,25.39,25.7,25.39,25.68,66800.0,18.4928,18.7185,18.4928,18.704,66800.0
2011-01-20 10:00:00,25.66,25.74,25.58,25.73,72400.0,18.6894,18.7477,18.6311,18.7404,72400.0
2011-01-20 10:30:00,25.72,25.76,25.7,25.76,51100.0,18.7331,18.7622,18.7185,18.7622,51100.0
2011-01-20 11:00:00,25.76,25.83,25.76,25.8,42800.0,18.7622,18.8132,18.7622,18.7914,42800.0
2011-01-20 11:30:00,25.8,25.83,25.79,25.81,39700.0,18.7914,18.8132,18.7841,18.7987,39700.0
2011-01-20 12:00:00,25.81,25.85,25.74,25.78,32700.0,18.7987,18.8278,18.7477,18.7768,32700.0
2011-01-20 12:30:00,25.78,25.84,25.78,25.82,45000.0,18.7768,18.8205,18.7768,18.8059,45000.0
2011-01-20 13:00:00,25.82,25.82,25.69,25.7,34300.0,18.8059,18.8059,18.7113,18.7185,34300.0
2011-01-20 13:30:00,25.7,25.71,25.68,25.71,44400.0,18.7185,18.7258,18.704,18.7258,44400.0
2011-01-20 14:00:00,25.71,25.78,25.69,25.75,44000.0,18.7258,18.7768,18.7113,18.755,44000.0
2011-01-20 14:30:00,25.73,25.75,25.66,25.66,57900.0,18.7404,18.755,18.6894,18.6894,57900.0
2011-01-20 15:00:00,25.66,25.68,25.63,25.63,55100.0,18.6894,18.704,18.6676,18.6676,55100.0
2011-01-20 15:30:00,25.64,25.7,25.6,25.67,199400.0,18.6748,18.7185,18.6457,18.6967,199400.0
2011-01-21 09:30:00,25.83,25.83,25.68,25.69,130200.0,18.8132,18.8132,18.704,18.7113,130200.0
2011-01-21 10:00:00,25.69,25.73,25.57,25.57,69100.0,18.7113,18.7404,18.6239,18.6239,69100.0
2011-01-21 10:30:00,25.57,25.73,25.56,25.64,38600.0,18.6239,18.7404,18.6166,18.6748,38600.0
2011-01-21 11:00:00,25.64,25.69,25.61,25.67,44000.0,18.6748,18.7113,18.653,18.6967,44000.0
2011-01-21 11:30:00,25.67,25.73,25.67,25.72,30100.0,18.6967,18.7404,18.6967,18.7331,30100.0
2011-01-21 12:00:00,25.73,25.78,25.7,25.76,30800.0,18.7404,18.7768,18.7185,18.7622,30800.0
2011-01-21 12:30:00,25.75,25.77,25.7,25.73,68600.0,18.755,18.7695,18.7185,18.7404,68600.0
2011-01-21 13:00:00,25.73,25.74,25.7,25.72,29600.0,18.7404,18.7477,18.7185,18.7331,29600.0
2011-01-21 13:30:00,25.72,25.73,25.7,25.72,20200.0,18.7331,18.7404,18.7185,18.7331,20200.0
2011-01-21 14:00:00,25.72,25.75,25.7,25.7,42600.0,18.7331,18.755,18.7185,18.7185,42600.0
2011-01-21 14:30:00,25.7,25.72,25.7,25.72,28000.0,18.7185,18.7331,18.7185,18.7331,28000.0
2011-01-21 15:00:00,25.71,25.72,25.69,25.7,86900.0,18.7258,18.7331,18.7113,18.7185,86900.0
2011-01-21 15:30:00,25.71,25.72,25.59,25.6,238400.0,18.7258,18.7331,18.6384,18.6457,238400.0
2011-01-24 09:30:00,25.57,26.0,25.57,25.9,77800.0,18.6239,18.937,18.6239,18.8642,77800.0
2011-01-24 10:00:00,25.89,25.99,25.88,25.99,43400.0,18.8569,18.9298,18.8496,18.9298,43400.0
2011-01-24 10:30:00,25.99,26.0,25.97,25.99,38400.0,18.9298,18.937,18.9152,18.9298,38400.0
2011-01-24 11:00:00,25.99,26.11,25.99,26.01,70800.0,18.9298,19.0172,18.9298,18.9443,70800.0
2011-01-24 11:30:00,26.01,26.02,25.93,25.93,37200.0,18.9443,18.9516,18.8861,18.8861,37200.0
2011-01-24 12:00:00,25.93,25.98,25.92,25.92,34300.0,18.8861,18.9225,18.8788,18.8788,34300.0
2011-01-24 12:30:00,25.92,25.95,25.9,25.91,33100.0,18.8788,18.9006,18.8642,18.8715,33100.0
2011-01-24 13:00:00,25.91,25.96,25.9,25.94,27700.0,18.8715,18.9079,18.8642,18.8933,27700.0
2011-01-24 13:30:00,25.94,25.95,25.91,25.92,37400.0,18.8933,18.9006,18.8715,18.8788,37400.0
2011-01-24 14:00:00,25.92,25.94,25.89,25.89,27600.0,18.8788,18.8933,18.8569,18.8569,27600.0
2011-01-24 14:30:00,25.89,25.9,25.87,25.9,52000.0,18.8569,18.8642,18.8424,18.8642,52000.0
2011-01-24 15:00:00,25.9,25.94,25.89,25.91,64200.0,18.8642,18.8933,18.8569,18.8715,64200.0
2011-01-24 15:30:00,25.92,25.95,25.88,25.91,140200.0,18.8788,18.9006,18.8496,18.8715,140200.0
2011-01-25 09:30:00,25.95,26.17,25.94,26.15,94200.0,18.9006,19.0609,18.8933,19.0463,94200.0
2011-01-25 10:00:00,26.16,26.19,25.99,26.09,78100.0,19.0536,19.0754,18.9298,19.0026,78100.0
2011-01-25 10:30:00,26.09,26.19,25.98,26.0,113800.0,19.0026,19.0754,18.9225,18.937,113800.0
2011-01-25 11:00:00,26.01,26.02,25.86,25.87,57800.0,18.9443,18.9516,18.8351,18.8424,57800.0
2011-01-25 11:30:00,25.87,25.96,25.83,25.89,79000.0,18.8424,18.9079,18.8132,18.8569,79000.0
2011-01-25 12:00:00,25.89,25.94,25.86,25.92,53500.0,18.8569,18.8933,18.8351,18.8788,53500.0
2011-01-25 12:30:00,25.92,25.95,25.88,25.93,41700.0,18.8788,18.9006,18.8496,18.8861,41700.0
2011-01-25 13:00:00,25.94,25.99,25.9,25.95,80200.0,18.8933,18.9298,18.8642,18.9006,80200.0
2011-01-25 13:30:00,25.95,26.1,25.94,26.1,85300.0,18.9006,19.0099,18.8933,19.0099,85300.0
2011-01-25 14:00:00,26.09,26.1,25.98,26.0,89200.0,19.0026,19.0099,18.9225,18.937,89200.0
2011-01-25 14:30:00,26.0,26.03,25.94,25.95,94700.0,18.937,18.9589,18.8933,18.9006,94700.0
2011-01-25 15:00:00,25.94,26.02,25.94,26.0,136400.0,18.8933,18.9516,18.8933,18.937,136400.0
2011-01-25 15:30:00,26.0,26.0,25.95,25.95,265000.0,18.937,18.937,18.9006,18.9006,265000.0
2011-01-26 09:30:00,26.08,26.17,26.01,26.11,97700.0,18.9953,19.0609,18.9443,19.0172,97700.0
2011-01-26 10:00:00,26.12,26.2,26.07,26.2,83400.0,19.0244,19.0827,18.988,19.0827,83400.0
2011-01-26 10:30:00,26.19,26.34,26.17,26.26,80500.0,19.0754,19.1847,19.0609,19.1264,80500.0
2011-01-26 11:00:00,26.27,26.29,26.2,26.2,61700.0,19.1337,19.1483,19.0827,19.0827,61700.0
2011-01-26 11:30:00,26.2,26.2,26.15,26.18,32500.0,19.0827,19.0827,19.0463,19.0681,32500.0
2011-01-26 12:00:00,26.18,26.19,26.11,26.15,81000.0,19.0681,19.0754,19.0172,19.0463,81000.0
2011-01-26 12:30:00,26.15,26.22,26.15,26.22,36200.0,19.0463,19.0973,19.0463,19.0973,36200.0
2011-01-26 13:00:00,26.22,26.23,26.13,26.14,33100.0,19.0973,19.1046,19.0317,19.039,33100.0
2011-01-26 13:30:00,26.14,26.16,26.1,26.12,35000.0,19.039,19.0536,19.0099,19.0244,35000.0
2011-01-26 14:00:00,26.12,26.16,26.09,26.13,91700.0,19.0244,19.0536,19.0026,19.0317,91700.0
2011-01-26 14:30:00,26.13,26.18,26.11,26.18,80500.0,19.0317,19.0681,19.0172,19.0681,80500.0
2011-01-26 15:00:00,26.17,26.22,26.14,26.15,93500.0,19.0609,19.0973,19.039,19.0463,93500.0
2011-01-26 15:30:00,26.14,26.15,26.14,26.15,144400.0,19.039,19.0463,19.039,19.0463,144400.0
2011-01-27 09:30:00,26.21,26.23,26.1,26.13,40600.0,19.09,19.1046,19.0099,19.0317,40600.0
2011-01-27 10:00:00,26.13,26.16,26.06,26.1,41400.0,19.0317,19.0536,18.9807,19.0099,41400.0
2011-01-27 10:30:00,26.08,26.11,26.08,26.09,89600.0,18.9953,19.0172,18.9953,19.0026,89600.0
2011-01-27 11:00:00,26.09,26.12,26.06,26.09,63100.0,19.0026,19.0244,18.9807,19.0026,63100.0
2011-01-27 11:30:00,26.09,26.1,26.04,26.05,29700.0,19.0026,19.0099,18.9662,18.9735,29700.0
2011-01-27 12:00:00,26.04,26.06,26.01,26.05,52900.0,18.9662,18.9807,18.9443,18.9735,52900.0
2011-01-27 12:30:00,26.04,26.06,25.98,25.99,44500.0,18.9662,18.9807,18.9225,18.9298,44500.0
2011-01-27 13:00:00,25.99,26.0,25.96,25.99,23700.0,18.9298,18.937,18.9079,18.9298,23700.0
2011-01-27 13:30:00,25.99,25.99,25.95,25.97,37100.0,18.9298,18.9298,18.9006,18.9152,37100.0
2011-01-27 14:00:00,25.97,25.99,25.92,25.92,47200.0,18.9152,18.9298,18.8788,18.8788,47200.0
2011-01-27 14:30:00,25.92,25.95,25.9,25.91,80000.0,18.8788,18.9006,18.8642,18.8715,80000.0
2011-01-27 15:00:00,25.91,25.92,25.89,25.91,89700.0,18.8715,18.8788,18.8569,18.8715,89700.0
2011-01-27 15:30:00,25.91,25.91,25.87,25.89,195300.0,18.8715,18.8715,18.8424,18.8569,195300.0
2011-01-28 09:30:00,25.97,26.1,25.97,26.04,67700.0,18.9152,19.0099,18.9152,18.9662,67700.0
2011-01-28 10:00:00,26.03,26.04,25.91,25.91,42600.0,18.9589,18.9662,18.8715,18.8715,42600.0
2011-01-28 10:30:00,25.9,25.93,25.82,25.85,79800.0,18.8642,18.8861,18.8059,18.8278,79800.0
2011-01-28 11:00:00,25.84,25.89,25.8,25.81,53000.0,18.8205,18.8569,18.7914,18.7987,53000.0
2011-01-28 11:30:00,25.8,25.8,25.65,25.65,42700.0,18.7914,18.7914,18.6821,18.6821,42700.0
2011-01-28 12:00:00,25.66,25.67,25.58,25.59,42400.0,18.6894,18.6967,18.6311,18.6384,42400.0
2011-01-28 12:30:00,25.6,25.68,25.59,25.65,40000.0,18.6457,18.704,18.6384,18.6821,40000.0
2011-01-28 13:00:00,25.65,25.67,25.58,25.6,36300.0,18.6821,18.6967,18.6311,18.6457,36300.0
2011-01-28 13:30:00,25.61,25.67,25.6,25.67,46100.0,18.653,18.6967,18.6457,18.6967,46100.0
2011-01-28 14:00:00,25.67,25.67,25.58,25.6,51800.0,18.6967,18.6967,18.6311,18.6457,51800.0
2011-01-28 14:30:00,25.6,25.61,25.5,25.52,84600.0,18.6457,18.653,18.5729,18.5874,84600.0
2011-01-28 15:00:00,25.52,25.6,25.5,25.51,96100.0,18.5874,18.6457,18.5729,18.5802,96100.0
2011-01-28 15:30:00,25.51,25.53,25.38,25.39,207700.0,18.5802,18.5947,18.4855,18.4928,207700.0
2011-01-31 09:30:00,25.52,25.63,25.43,25.47,84700.0,18.5874,18.6676,18.5219,18.551,84700.0
2011-01-31 10:00:00,25.46,25.52,25.41,25.49,66300.0,18.5437,18.5874,18.5073,18.5656,66300.0
2011-01-31 10:30:00,25.48,25.58,25.48,25.57,61700.0,18.5583,18.6311,18.5583,18.6239,61700.0
2011-01-31 11:00:00,25.57,25.59,25.48,25.49,51800.0,18.6239,18.6384,18.5583,18.5656,51800.0
2011-01-31 11:30:00,25.48,25.51,25.44,25.51,32800.0,18.5583,18.5802,18.5292,18.5802,32800.0
2011-01-31 12:00:00,25.51,25.53,25.48,25.51,42100.0,18.5802,18.5947,18.5583,18.5802,42100.0
2011-01-31 12:30:00,25.51,25.55,25.51,25.53,42800.0,18.5802,18.6093,18.5802,18.5947,42800.0
2011-01-31 13:00:00,25.53,25.58,25.53,25.57,41100.0,18.5947,18.6311,18.5947,18.6239,41100.0
2011-01-31 13:30:00,25.57,25.61,25.56,25.61,58200.0,18.6239,18.653,18.6166,18.653,58200.0
2011-01-31 14:00:00,25.61,25.62,25.57,25.58,63000.0,18.653,18.6603,18.6239,18.6311,63000.0
2011-01-31 14:30:00,25.57,25.61,25.5,25.54,61600.0,18.6239,18.653,18.5729,18.602,61600.0
2011-01-31 15:00:00,25.53,25.58,25.53,25.56,69700.0,18.5947,18.6311,18.5947,18.6166,69700.0
2011-01-31 15:30:00,25.57,25.59,25.5,25.51,213200.0,18.6239,18.6384,18.5729,18.5802,213200.0
2011-02-01 09:30:00,25.74,25.75,25.66,25.72,80900.0,18.7477,18.755,18.6894,18.7331,80900.0
2011-02-01 10:00:00,25.7,25.81,25.61,25.79,76400.0,18.7185,18.7987,18.653,18.7841,76400.0
2011-02-01 10:30:00,25.79,25.8,25.63,25.64,71100.0,18.7841,18.7914,18.6676,18.6748,71100.0
2011-02-01 11:00:00,25.64,25.66,25.59,25.6,74700.0,18.6748,18.6894,18.6384,18.6457,74700.0
2011-02-01 11:30:00,25.6,25.64,25.58,25.63,57600.0,18.6457,18.6748,18.6311,18.6676,57600.0
2011-02-01 12:00:00,25.63,25.65,25.59,25.6,55700.0,18.6676,18.6821,18.6384,18.6457,55700.0
2011-02-01 12:30:00,25.6,25.61,25.58,25.59,49400.0,18.6457,18.653,18.6311,18.6384,49400.0
2011-02-01 13:00:00,25.6,25.63,25.59,25.6,70700.0,18.6457,18.6676,18.6384,18.6457,70700.0
2011-02-01 13:30:00,25.61,25.64,25.6,25.61,65000.0,18.653,18.6748,18.6457,18.653,65000.0
2011-02-01 14:00:00,25.61,25.63,25.6,25.61,53200.0,18.653,18.6676,18.6457,18.653,53200.0
2011-02-01 14:30:00,25.61,25.62,25.58,25.61,61800.0,18.653,18.6603,18.6311,18.653,61800.0
2011-02-01 15:00:00,25.62,25.68,25.61,25.67,117500.0,18.6603,18.704,18.653,18.6967,117500.0
2011-02-01 15:30:00,25.66,25.71,25.66,25.68,214400.0,18.6894,18.7258,18.6894,18.704,214400.0
2011-02-02 09:30:00,25.8,25.91,25.69,25.89,48200.0,18.7914,18.8715,18.7113,18.8569,48200.0
2011-02-02 10:00:00,25.89,25.96,25.84,25.92,79100.0,18.8569,18.9079,18.8205,18.8788,79100.0
2011-02-02 10:30:00,25.93,25.99,25.88,25.95,51000.0,18.8861,18.9298,18.8496,18.9006,51000.0
2011-02-02 11:00:00,25.94,25.96,25.91,25.93,43600.0,18.8933,18.9079,18.8715,18.8861,43600.0
2011-02-02 11:30:00,25.92,25.94,25.86,25.87,35100.0,18.8788,18.8933,18.8351,18.8424,35100.0
2011-02-02 12:00:00,25.87,25.93,25.83,25.9,57200.0,18.8424,18.8861,18.8132,18.8642,57200.0
2011-02-02 12:30:00,25.9,25.93,25.89,25.92,29800.0,18.8642,18.8861,18.8569,18.8788,29800.0
2011-02-02 13:00:00,25.92,26.0,25.92,26.0,35400.0,18.8788,18.937,18.8788,18.937,35400.0
2011-02-02 13:30:00,25.99,26.02,25.99,26.02,89200.0,18.9298,18.9516,18.9298,18.9516,89200.0
2011-02-02 14:00:00,26.01,26.04,26.0,26.04,47300.0,18.9443,18.9662,18.937,18.9662,47300.0
2011-02-02 14:30:00,26.03,26.2,26.02,26.19,217700.0,18.9589,19.0827,18.9516,19.0754,217700.0
2011-02-02 15:00:00,26.19,26.23,26.13,26.22,141400.0,19.0754,19.1046,19.0317,19.0973,141400.0
2011-02-02 15:30:00,26.22,26.23,26.13,26.19,241800.0,19.0973,19.1046,19.0317,19.0754,241800.0
2011-02-03 09:30:00,26.33,26.34,26.1,26.28,132700.0,19.1774,19.1847,19.0099,19.141,132700.0
2011-02-03 10:00:00,26.3,26.35,26.13,26.16,120000.0,19.1555,19.192,19.0317,19.0536,120000.0
2011-02-03 10:30:00,26.17,26.25,26.12,26.25,96100.0,19.0609,19.1191,19.0244,19.1191,96100.0
2011-02-03 11:00:00,26.25,26.35,26.22,26.35,116800.0,19.1191,19.192,19.0973,19.192,116800.0
2011-02-03 11:30:00,26.34,26.45,26.31,26.34,94300.0,19.1847,19.2648,19.1628,19.1847,94300.0
2011-02-03 12:00:00,26.34,26.34,26.21,26.22,45600.0,19.1847,19.1847,19.09,19.0973,45600.0
2011-02-03 12:30:00,26.22,26.31,26.22,26.3,54700.0,19.0973,19.1628,19.0973,19.1555,54700.0
2011-02-03 13:00:00,26.3,26.38,26.3,26.38,43200.0,19.1555,19.2138,19.1555,19.2138,43200.0
2011-02-03 13:30:00,26.37,26.38,26.35,26.36,56800.0,19.2065,19.2138,19.192,19.1992,56800.0
2011-02-03 14:00:00,26.36,26.36,26.31,26.33,89100.0,19.1992,19.1992,19.1628,19.1774,89100.0
2011-02-03 14:30:00,26.33,26.45,26.32,26.44,87900.0,19.1774,19.2648,19.1701,19.2575,87900.0
2011-02-03 15:00:00,26.45,26.51,26.44,26.48,152900.0,19.2648,19.3085,19.2575,19.2867,152900.0
2011-02-03 15:30:00,26.49,26.66,26.47,26.63,810500.0,19.2939,19.4178,19.2794,19.3959,810500.0
2011-02-04 09:30:00,26.6,26.85,26.59,26.61,218500.0,19.3741,19.5561,19.3668,19.3813,218500.0
2011-02-04 10:00:00,26.63,26.74,26.56,26.73,134900.0,19.3959,19.476,19.3449,19.4687,134900.0
2011-02-04 10:30:00,26.74,26.75,26.61,26.67,75200.0,19.476,19.4833,19.3813,19.425,75200.0
2011-02-04 11:00:00,26.67,26.77,26.67,26.72,78700.0,19.425,19.4979,19.425,19.4615,78700.0
2011-02-04 11:30:00,26.71,26.76,26.68,26.69,42800.0,19.4542,19.4906,19.4323,19.4396,42800.0
2011-02-04 12:00:00,26.68,26.69,26.6,26.63,98700.0,19.4323,19.4396,19.3741,19.3959,98700.0
2011-02-04 12:30:00,26.64,26.64,26.61,26.64,43600.0,19.4032,19.4032,19.3813,19.4032,43600.0
2011-02-04 13:00:00,26.64,26.7,26.63,26.7,51400.0,19.4032,19.4469,19.3959,19.4469,51400.0
2011-02-04 13:30:00,26.69,26.71,26.68,26.7,41800.0,19.4396,19.4542,19.4323,19.4469,41800.0
2011-02-04 14:00:00,26.7,26.71,26.66,26.69,58700.0,19.4469,19.4542,19.4178,19.4396,58700.0
2011-02-04 14:30:00,26.69,26.78,26.68,26.77,304600.0,19.4396,19.5052,19.4323,19.4979,304600.0
2011-02-04 15:00:00,26.76,26.82,26.76,26.77,220700.0,19.4906,19.5343,19.4906,19.4979,220700.0
2011-02-04 15:30:00,26.77,26.77,26.73,26.75,239000.0,19.4979,19.4979,19.4687,19.4833,239000.0
2011-02-07 09:30:00,26.86,26.86,26.76,26.77,41300.0,19.5634,19.5634,19.4906,19.4979,41300.0
2011-02-07 10:00:00,26.77,26.86,26.77,26.85,150100.0,19.4979,19.5634,19.4979,19.5561,150100.0
2011-02-07 10:30:00,26.85,26.86,26.79,26.79,56300.0,19.5561,19.5634,19.5124,19.5124,56300.0
2011-02-07 11:00:00,26.8,26.82,26.73,26.76,67600.0,19.5197,19.5343,19.4687,19.4906,67600.0
2011-02-07 11:30:00,26.76,26.77,26.74,26.76,34900.0,19.4906,19.4979,19.476,19.4906,34900.0
2011-02-07 12:00:00,26.76,26.82,26.74,26.74,46200.0,19.4906,19.5343,19.476,19.476,46200.0
2011-02-07 12:30:00,26.76,26.76,26.7,26.7,32900.0,19.4906,19.4906,19.4469,19.4469,32900.0
2011-02-07 13:00:00,26.7,26.71,26.65,26.7,56100.0,19.4469,19.4542,19.4105,19.4469,56100.0
2011-02-07 13:30:00,26.71,26.82,26.71,26.81,57500.0,19.4542,19.5343,19.4542,19.527,57500.0
2011-02-07 14:00:00,26.81,26.82,26.78,26.8,58300.0,19.527,19.5343,19.5052,19.5197,58300.0
2011-02-07 14:30:00,26.8,26.8,26.74,26.76,58200.0,19.5197,19.5197,19.476,19.4906,58200.0
2011-02-07 15:00:00,26.76,26.81,26.74,26.79,145500.0,19.4906,19.527,19.476,19.5124,145500.0
2011-02-07 15:30:00,26.79,26.85,26.77,26.79,356000.0,19.5124,19.5561,19.4979,19.5124,356000.0
2011-02-08 09:30:00,26.88,26.88,26.73,26.73,53100.0,19.578,19.578,19.4687,19.4687,53100.0
2011-02-08 10:00:00,26.76,26.76,26.74,26.75,28500.0,19.4906,19.4906,19.476,19.4833,28500.0
2011-02-08 10:30:00,26.75,26.78,26.74,26.75,31400.0,19.4833,19.5052,19.476,19.4833,31400.0
2011-02-08 11:00:00,26.75,26.78,26.74,26.77,26000.0,19.4833,19.5052,19.476,19.4979,26000.0
2011-02-08 11:30:00,26.78,26.78,26.74,26.74,34000.0,19.5052,19.5052,19.476,19.476,34000.0
2011-02-08 12:00:00,26.74,26.77,26.74,26.75,25300.0,19.476,19.4979,19.476,19.4833,25300.0
2011-02-08 12:30:00,26.75,26.76,26.65,26.65,32000.0,19.4833,19.4906,19.4105,19.4105,32000.0
2011-02-08 13:00:00,26.66,26.67,26.61,26.64,51000.0,19.4178,19.425,19.3813,19.4032,51000.0
2011-02-08 13:30:00,26.65,26.71,26.64,26.69,28500.0,19.4105,19.4542,19.4032,19.4396,28500.0
2011-02-08 14:00:00,26.69,26.69,26.67,26.68,21300.0,19.4396,19.4396,19.425,19.4323,21300.0
2011-02-08 14:30:00,26.68,26.72,26.63,26.64,47100.0,19.4323,19.4615,19.3959,19.4032,47100.0
2011-02-08 15:00:00,26.63,26.64,26.61,26.63,36800.0,19.3959,19.4032,19.3813,19.3959,36800.0
2011-02-08 15:30:00,26.62,26.64,26.61,26.64,113700.0,19.3886,19.4032,19.3813,19.4032,113700.0
2011-02-09 09:30:00,26.56,26.63,26.5,26.53,30300.0,19.3449,19.3959,19.3012,19.3231,30300.0
2011-02-09 10:00:00,26.53,26.62,26.53,26.61,25800.0,19.3231,19.3886,19.3231,19.3813,25800.0
2011-02-09 10:30:00,26.6,26.65,26.6,26.63,29600.0,19.3741,19.4105,19.3741,19.3959,29600.0
2011-02-09 11:00:00,26.62,26.62,26.53,26.55,19300.0,19.3886,19.3886,19.3231,19.3376,19300.0
2011-02-09 11:30:00,26.55,26.59,26.54,26.55,21100.0,19.3376,19.3668,19.3304,19.3376,21100.0
2011-02-09 12:00:00,26.55,26.56,26.52,26.56,23000.0,19.3376,19.3449,19.3158,19.3449,23000.0
2011-02-09 12:30:00,26.56,26.62,26.56,26.61,46200.0,19.3449,19.3886,19.3449,19.3813,46200.0
2011-02-09 13:00:00,26.62,26.64,26.61,26.62,52200.0,19.3886,19.4032,19.3813,19.3886,52200.0
2011-02-09 13:30:00,26.62,26.63,26.56,26.56,37500.0,19.3886,19.3959,19.3449,19.3449,37500.0
2011-02-09 14:00:00,26.56,26.58,26.51,26.54,56600.0,19.3449,19.3595,19.3085,19.3304,56600.0
2011-02-09 14:30:00,26.55,26.56,26.51,26.55,53700.0,19.3376,19.3449,19.3085,19.3376,53700.0
2011-02-09 15:00:00,26.55,26.6,26.52,26.6,81800.0,19.3376,19.3741,19.3158,19.3741,81800.0
2011-02-09 15:30:00,26.6,26.6,26.53,26.57,157300.0,19.3741,19.3741,19.3231,19.3522,157300.0
2011-02-10 09:30:00,26.58,26.66,26.58,26.63,44100.0,19.3595,19.4178,19.3595,19.3959,44100.0
2011-02-10 10:00:00,26.62,26.62,26.55,26.56,30000.0,19.3886,19.3886,19.3376,19.3449,30000.0
2011-02-10 10:30:00,26.55,26.56,26.5,26.5,38400.0,19.3376,19.3449,19.3012,19.3012,38400.0
2011-02-10 11:00:00,26.51,26.56,26.5,26.51,45300.0,19.3085,19.3449,19.3012,19.3085,45300.0
2011-02-10 11:30:00,26.52,26.56,26.5,26.51,26900.0,19.3158,19.3449,19.3012,19.3085,26900.0
2011-02-10 12:00:00,26.51,26.51,26.46,26.46,34000.0,19.3085,19.3085,19.2721,19.2721,34000.0
2011-02-10 12:30:00,26.47,26.52,26.46,26.47,31100.0,19.2794,19.3158,19.2721,19.2794,31100.0
2011-02-10 13:00:00,26.48,26.51,26.48,26.49,20400.0,19.2867,19.3085,19.2867,19.2939,20400.0
2011-02-10 13:30:00,26.49,26.5,26.47,26.49,21800.0,19.2939,19.3012,19.2794,19.2939,21800.0
2011-02-10 14:00:00,26.49,26.52,26.46,26.5,46700.0,19.2939,19.3158,19.2721,19.3012,46700.0
2011-02-10 14:30:00,26.49,26.5,26.43,26.44,30600.0,19.2939,19.3012,19.2502,19.2575,30600.0
2011-02-10 15:00:00,26.44,26.48,26.43,26.48,38500.0,19.2575,19.2867,19.2502,19.2867,38500.0
2011-02-10 15:30:00,26.48,26.5,26.45,26.47,137300.0,19.2867,19.3012,19.2648,19.2794,137300.0
2011-02-11 09:30:00,26.47,26.56,26.38,26.4,54800.0,19.2794,19.3449,19.2138,19.2284,54800.0
2011-02-11 10:00:00,26.4,26.43,26.32,26.32,33800.0,19.2284,19.2502,19.1701,19.1701,33800.0
2011-02-11 10:30:00,26.32,26.39,26.31,26.39,49100.0,19.1701,19.2211,19.1628,19.2211,49100.0
2011-02-11 11:00:00,26.39,26.4,26.36,26.37,87900.0,19.2211,19.2284,19.1992,19.2065,87900.0
2011-02-11 11:30:00,26.37,26.43,26.37,26.38,94800.0,19.2065,19.2502,19.2065,19.2138,94800.0
2011-02-11 12:00:00,26.39,26.43,26.38,26.41,22800.0,19.2211,19.2502,19.2138,19.2357,22800.0
2011-02-11 12:30:00,26.4,26.46,26.4,26.45,50500.0,19.2284,19.2721,19.2284,19.2648,50500.0
2011-02-11 13:00:00,26.46,26.46,26.45,26.45,22400.0,19.2721,19.2721,19.2648,19.2648,22400.0
2011-02-11 13:30:00,26.45,26.46,26.42,26.43,34300.0,19.2648,19.2721,19.2429,19.2502,34300.0
2011-02-11 14:00:00,26.42,26.46,26.41,26.45,41300.0,19.2429,19.2721,19.2357,19.2648,41300.0
2011-02-11 14:30:00,26.45,26.46,26.45,26.45,38600.0,19.2648,19.2721,19.2648,19.2648,38600.0
2011-02-11 15:00:00,26.46,26.56,26.45,26.53,143400.0,19.2721,19.3449,19.2648,19.3231,143400.0
2011-02-11 15:30:00,26.53,26.64,26.53,26.64,225100.0,19.3231,19.4032,19.3231,19.4032,225100.0
2011-02-14 09:30:00,26.73,26.85,26.66,26.66,118100.0,19.4687,19.5561,19.4178,19.4178,118100.0
2011-02-14 10:00:00,26.66,26.69,26.61,26.62,48000.0,19.4178,19.4396,19.3813,19.3886,48000.0
2011-02-14 10:30:00,26.62,26.69,26.62,26.68,36000.0,19.3886,19.4396,19.3886,19.4323,36000.0
2011-02-14 11:00:00,26.69,27.0,26.68,26.96,439100.0,19.4396,19.6654,19.4323,19.6363,439100.0
2011-02-14 11:30:00,26.95,26.98,26.91,26.98,190500.0,19.629,19.6508,19.5998,19.6508,190500.0
2011-02-14 12:00:00,26.98,27.08,26.94,26.98,128800.0,19.6508,19.7237,19.6217,19.6508,128800.0
2011-02-14 12:30:00,26.97,26.98,26.94,26.96,65200.0,19.6435,19.6508,19.6217,19.6363,65200.0
2011-02-14 13:00:00,26.95,26.97,26.91,26.94,69800.0,19.629,19.6435,19.5998,19.6217,69800.0
2011-02-14 13:30:00,26.93,27.0,26.93,27.0,38800.0,19.6144,19.6654,19.6144,19.6654,38800.0
2011-02-14 14:00:00,26.99,27.06,26.97,27.03,89400.0,19.6581,19.7091,19.6435,19.6872,89400.0
2011-02-14 14:30:00,27.03,27.1,27.01,27.08,71700.0,19.6872,19.7382,19.6727,19.7237,71700.0
2011-02-14 15:00:00,27.09,27.09,27.02,27.02,106800.0,19.7309,19.7309,19.68,19.68,106800.0
2011-02-14 15:30:00,27.02,27.06,26.99,26.99,337400.0,19.68,19.7091,19.6581,19.6581,337400.0
2011-02-15 09:30:00,27.08,27.3,26.95,27.25,163100.0,19.7237,19.8839,19.629,19.8475,163100.0
2011-02-15 10:00:00,27.26,27.31,27.23,27.26,158600.0,19.8548,19.8912,19.8329,19.8548,158600.0
2011-02-15 10:30:00,27.26,27.38,27.25,27.36,77600.0,19.8548,19.9422,19.8475,19.9276,77600.0
2011-02-15 11:00:00,27.34,27.36,27.25,27.25,79200.0,19.913,19.9276,19.8475,19.8475,79200.0
2011-02-15 11:30:00,27.25,27.26,27.2,27.23,139400.0,19.8475,19.8548,19.8111,19.8329,139400.0
2011-02-15 12:00:00,27.22,27.25,27.18,27.21,79000.0,19.8256,19.8475,19.7965,19.8183,79000.0
2011-02-15 12:30:00,27.21,27.21,27.2,27.21,31300.0,19.8183,19.8183,19.8111,19.8183,31300.0
2011-02-15 13:00:00,27.2,27.25,27.18,27.24,67600.0,19.8111,19.8475,19.7965,19.8402,67600.0
2011-02-15 13:30:00,27.24,27.25,27.21,27.22,51700.0,19.8402,19.8475,19.8183,19.8256,51700.0
2011-02-15 14:00:00,27.23,27.23,27.15,27.21,87000.0,19.8329,19.8329,19.7746,19.8183,87000.0
2011-02-15 14:30:00,27.2,27.21,27.17,27.19,78300.0,19.8111,19.8183,19.7892,19.8038,78300.0
2011-02-15 15:00:00,27.18,27.23,27.18,27.22,86200.0,19.7965,19.8329,19.7965,19.8256,86200.0
2011-02-15 15:30:00,27.22,27.26,27.2,27.25,286800.0,19.8256,19.8548,19.8111,19.8475,286800.0
2011-02-16 09:30:00,27.28,27.37,27.05,27.13,138600.0,20.0299,20.0959,19.861,19.9197,138600.0
2011-02-16 10:00:00,27.13,27.23,27.11,27.2,45300.0,19.9197,19.9931,19.905,19.9711,45300.0
2011-02-16 10:30:00,27.2,27.21,27.13,27.19,80700.0,19.9711,19.9785,19.9197,19.9638,80700.0
2011-02-16 11:00:00,27.19,27.2,27.15,27.18,45700.0,19.9638,19.9711,19.9344,19.9564,45700.0
2011-02-16 11:30:00,27.19,27.21,27.15,27.2,42000.0,19.9638,19.9785,19.9344,19.9711,42000.0
2011-02-16 12:00:00,27.19,27.25,27.15,27.25,74000.0,19.9638,20.0078,19.9344,20.0078,74000.0
2011-02-16 12:30:00,27.25,27.32,27.25,27.31,75900.0,20.0078,20.0592,20.0078,20.0519,75900.0
2011-02-16 13:00:00,27.32,27.32,27.25,27.26,64900.0,20.0592,20.0592,20.0078,20.0152,64900.0
2011-02-16 13:30:00,27.26,27.28,27.24,27.26,56100.0,20.0152,20.0299,20.0005,20.0152,56100.0
2011-02-16 14:00:00,27.27,27.27,27.2,27.2,36600.0,20.0225,20.0225,19.9711,19.9711,36600.0
2011-02-16 14:30:00,27.21,27.28,27.2,27.26,50200.0,19.9785,20.0299,19.9711,20.0152,50200.0
2011-02-16 15:00:00,27.25,27.27,27.23,27.24,64700.0,20.0078,20.0225,19.9931,20.0005,64700.0
2011-02-16 15:30:00,27.23,27.25,27.16,27.25,237400.0,19.9931,20.0078,19.9418,20.0078,237400.0
2011-02-17 09:30:00,27.3,27.35,27.2,27.24,136800.0,20.0445,20.0813,19.9711,20.0005,136800.0
2011-02-17 10:00:00,27.25,27.28,27.21,27.24,63300.0,20.0078,20.0299,19.9785,20.0005,63300.0
2011-02-17 10:30:00,27.25,27.28,27.24,27.26,53600.0,20.0078,20.0299,20.0005,20.0152,53600.0
2011-02-17 11:00:00,27.26,27.3,27.24,27.3,68700.0,20.0152,20.0445,20.0005,20.0445,68700.0
2011-02-17 11:30:00,27.3,27.3,27.27,27.28,42700.0,20.0445,20.0445,20.0225,20.0299,42700.0
2011-02-17 12:00:00,27.27,27.28,27.27,27.27,49000.0,20.0225,20.0299,20.0225,20.0225,49000.0
2011-02-17 12:30:00,27.27,27.31,27.26,27.27,79100.0,20.0225,20.0519,20.0152,20.0225,79100.0
2011-02-17 13:00:00,27.27,27.32,27.27,27.3,60900.0,20.0225,20.0592,20.0225,20.0445,60900.0
2011-02-17 13:30:00,27.31,27.32,27.29,27.3,83900.0,20.0519,20.0592,20.0372,20.0445,83900.0
2011-02-17 14:00:00,27.29,27.31,27.28,27.29,69500.0,20.0372,20.0519,20.0299,20.0372,69500.0
2011-02-17 14:30:00,27.29,27.34,27.29,27.33,101900.0,20.0372,20.0739,20.0372,20.0666,101900.0
2011-02-17 15:00:00,27.32,27.33,27.29,27.31,83800.0,20.0592,20.0666,20.0372,20.0519,83800.0
2011-02-17 15:30:00,27.3,27.33,27.28,27.3,173500.0,20.0445,20.0666,20.0299,20.0445,173500.0
2011-02-18 09:30:00,27.45,27.81,27.4,27.62,161700.0,20.1547,20.419,20.118,20.2795,161700.0
2011-02-18 10:00:00,27.63,27.73,27.55,27.63,87700.0,20.2868,20.3603,20.2281,20.2868,87700.0
2011-02-18 10:30:00,27.61,27.68,27.6,27.65,59000.0,20.2722,20.3236,20.2648,20.3015,59000.0
2011-02-18 11:00:00,27.65,27.77,27.61,27.77,145400.0,20.3015,20.3896,20.2722,20.3896,145400.0
2011-02-18 11:30:00,27.77,27.83,27.76,27.81,116600.0,20.3896,20.4337,20.3823,20.419,116600.0
2011-02-18 12:00:00,27.82,27.86,27.79,27.81,103300.0,20.4263,20.4557,20.4043,20.419,103300.0
2011-02-18 12:30:00,27.81,27.85,27.79,27.79,63900.0,20.419,20.4484,20.4043,20.4043,63900.0
2011-02-18 13:00:00,27.79,27.9,27.78,27.82,101000.0,20.4043,20.4851,20.397,20.4263,101000.0
2011-02-18 13:30:00,27.82,27.83,27.79,27.81,82300.0,20.4263,20.4337,20.4043,20.419,82300.0
2011-02-18 14:00:00,27.81,27.93,27.8,27.89,121400.0,20.419,20.5071,20.4117,20.4777,121400.0
2011-02-18 14:30:00,27.88,27.88,27.82,27.86,119500.0,20.4704,20.4704,20.4263,20.4557,119500.0
2011-02-18 15:00:00,27.86,27.9,27.85,27.89,149000.0,20.4557,20.4851,20.4484,20.4777,149000.0
2011-02-18 15:30:00,27.9,27.91,27.78,27.81,844400.0,20.4851,20.4924,20.397,20.419,844400.0
2011-02-22 09:30:00,27.76,27.83,27.67,27.78,114600.0,20.3823,20.4337,20.3162,20.397,114600.0
2011-02-22 10:00:00,27.78,27.79,27.64,27.64,82400.0,20.397,20.4043,20.2942,20.2942,82400.0
2011-02-22 10:30:00,27.64,27.65,27.5,27.55,115700.0,20.2942,20.3015,20.1914,20.2281,115700.0
2011-02-22 11:00:00,27.55,27.55,27.51,27.52,43700.0,20.2281,20.2281,20.1987,20.2061,43700.0
2011-02-22 11:30:00,27.52,27.58,27.52,27.55,50000.0,20.2061,20.2501,20.2061,20.2281,50000.0
2011-02-22 12:00:00,27.55,27.55,27.42,27.42,135000.0,20.2281,20.2281,20.1327,20.1327,135000.0
2011-02-22 12:30:00,27.43,27.47,27.41,27.46,63400.0,20.14,20.1694,20.1253,20.162,63400.0
2011-02-22 13:00:00,27.46,27.46,27.34,27.36,115200.0,20.162,20.162,20.0739,20.0886,115200.0
2011-02-22 13:30:00,27.36,27.4,27.32,27.33,111400.0,20.0886,20.118,20.0592,20.0666,111400.0
2011-02-22 14:00:00,27.32,27.4,27.28,27.4,101000.0,20.0592,20.118,20.0299,20.118,101000.0
2011-02-22 14:30:00,27.4,27.4,27.39,27.4,24400.0,20.118,20.118,20.1106,20.118,24400.0
2011-02-22 15:00:00,27.39,27.45,27.36,27.39,129700.0,20.1106,20.1547,20.0886,20.1106,129700.0
2011-02-22 15:30:00,27.38,27.49,27.38,27.49,124500.0,20.1033,20.184,20.1033,20.184,124500.0
2011-02-23 09:30:00,27.41,27.48,27.26,27.36,79500.0,20.1253,20.1767,20.0152,20.0886,79500.0
2011-02-23 10:00:00,27.37,27.45,27.3,27.4,37200.0,20.0959,20.1547,20.0445,20.118,37200.0
2011-02-23 10:30:00,27.41,27.41,27.29,27.38,56600.0,20.1253,20.1253,20.0372,20.1033,56600.0
2011-02-23 11:00:00,27.39,27.47,27.32,27.46,130600.0,20.1106,20.1694,20.0592,20.162,130600.0
2011-02-23 11:30:00,27.45,27.61,27.36,27.53,101600.0,20.1547,20.2722,20.0886,20.2134,101600.0
2011-02-23 12:00:00,27.53,27.67,27.51,27.6,166900.0,20.2134,20.3162,20.1987,20.2648,166900.0
2011-02-23 12:30:00,27.59,27.62,27.52,27.59,80400.0,20.2575,20.2795,20.2061,20.2575,80400.0
2011-02-23 13:00:00,27.59,27.59,27.4,27.49,75700.0,20.2575,20.2575,20.118,20.184,75700.0
2011-02-23 13:30:00,27.5,27.51,27.44,27.45,44200.0,20.1914,20.1987,20.1473,20.1547,44200.0
2011-02-23 14:00:00,27.45,27.48,27.41,27.41,61800.0,20.1547,20.1767,20.1253,20.1253,61800.0
2011-02-23 14:30:00,27.41,27.47,27.4,27.47,78500.0,20.1253,20.1694,20.118,20.1694,78500.0
2011-02-23 15:00:00,27.46,27.48,27.42,27.43,134100.0,20.162,20.1767,20.1327,20.14,134100.0
2011-02-23 15:30:00,27.43,27.44,27.38,27.39,226900.0,20.14,20.1473,20.1033,20.1106,226900.0
2011-02-24 09:30:00,27.41,27.45,27.25,27.34,121700.0,20.1253,20.1547,20.0078,20.0739,121700.0
2011-02-24 10:00:00,27.32,27.34,27.27,27.29,193300.0,20.0592,20.0739,20.0225,20.0372,193300.0
2011-02-24 10:30:00,27.3,27.45,27.3,27.42,68400.0,20.0445,20.1547,20.0445,20.1327,68400.0
2011-02-24 11:00:00,27.43,27.49,27.39,27.44,132100.0,20.14,20.184,20.1106,20.1473,132100.0
2011-02-24 11:30:00,27.44,27.44,27.28,27.32,126600.0,20.1473,20.1473,20.0299,20.0592,126600.0
2011-02-24 12:00:00,27.31,27.31,27.11,27.12,85300.0,20.0519,20.0519,19.905,19.9124,85300.0
2011-02-24 12:30:00,27.12,27.15,27.1,27.15,57000.0,19.9124,19.9344,19.8977,19.9344,57000.0
2011-02-24 13:00:00,27.15,27.18,27.02,27.05,104800.0,19.9344,19.9564,19.839,19.861,104800.0
2011-02-24 13:30:00,27.05,27.07,26.98,26.99,93400.0,19.861,19.8757,19.8096,19.8169,93400.0
2011-02-24 14:00:00,26.99,27.12,26.99,27.06,104000.0,19.8169,19.9124,19.8169,19.8683,104000.0
2011-02-24 14:30:00,27.06,27.11,27.01,27.06,77900.0,19.8683,19.905,19.8316,19.8683,77900.0
2011-02-24 15:00:00,27.06,27.21,27.05,27.17,61000.0,19.8683,19.9785,19.861,19.9491,61000.0
2011-02-24 15:30:00,27.16,27.21,27.08,27.1,162100.0,19.9418,19.9785,19.883,19.8977,162100.0
2011-02-25 09:30:00,27.3,27.31,27.08,27.25,71800.0,20.0445,20.0519,19.883,20.0078,71800.0
2011-02-25 10:00:00,27.25,27.4,27.21,27.32,68700.0,20.0078,20.118,19.9785,20.0592,68700.0
2011-02-25 10:30:00,27.31,27.39,27.29,27.35,49900.0,20.0519,20.1106,20.0372,20.0813,49900.0
2011-02-25 11:00:00,27.34,27.36,27.27,27.28,87900.0,20.0739,20.0886,20.0225,20.0299,87900.0
2011-02-25 11:30:00,27.28,27.32,27.27,27.29,65200.0,20.0299,20.0592,20.0225,20.0372,65200.0
2011-02-25 12:00:00,27.3,27.39,27.29,27.36,57000.0,20.0445,20.1106,20.0372,20.0886,57000.0
2011-02-25 12:30:00,27.35,27.42,27.35,27.36,39900.0,20.0813,20.1327,20.0813,20.0886,39900.0
2011-02-25 13:00:00,27.35,27.41,27.34,27.34,106300.0,20.0813,20.1253,20.0739,20.0739,106300.0
2011-02-25 13:30:00,27.35,27.36,27.28,27.3,83700.0,20.0813,20.0886,20.0299,20.0445,83700.0
2011-02-25 14:00:00,27.3,27.33,27.26,27.31,95200.0,20.0445,20.0666,20.0152,20.0519,95200.0
2011-02-25 14:30:00,27.31,27.36,27.31,27.34,107900.0,20.0519,20.0886,20.0519,20.0739,107900.0
2011-02-25 15:00:00,27.34,27.35,27.29,27.33,85600.0,20.0739,20.0813,20.0372,20.0666,85600.0
2011-02-25 15:30:00,27.33,27.41,27.29,27.41,240300.0,20.0666,20.1253,20.0372,20.1253,240300.0
2011-02-28 09:30:00,27.32,27.65,27.32,27.64,130600.0,20.0592,20.3015,20.0592,20.2942,130600.0
2011-02-28 10:00:00,27.63,27.76,27.63,27.63,186300.0,20.2868,20.3823,20.2868,20.2868,186300.0
2011-02-28 10:30:00,27.65,27.85,27.64,27.84,72400.0,20.3015,20.4484,20.2942,20.441,72400.0
2011-02-28 11:00:00,27.85,27.85,27.7,27.71,40200.0,20.4484,20.4484,20.3382,20.3456,40200.0
2011-02-28 11:30:00,27.71,27.76,27.62,27.75,44800.0,20.3456,20.3823,20.2795,20.3749,44800.0
2011-02-28 12:00:00,27.76,27.78,27.67,27.7,23200.0,20.3823,20.397,20.3162,20.3382,23200.0
2011-02-28 12:30:00,27.7,27.73,27.65,27.67,51600.0,20.3382,20.3603,20.3015,20.3162,51600.0
2011-02-28 13:00:00,27.67,27.69,27.58,27.6,107800.0,20.3162,20.3309,20.2501,20.2648,107800.0
2011-02-28 13:30:00,27.6,27.65,27.6,27.63,27900.0,20.2648,20.3015,20.2648,20.2868,27900.0
2011-02-28 14:00:00,27.63,27.72,27.62,27.64,82000.0,20.2868,20.3529,20.2795,20.2942,82000.0
2011-02-28 14:30:00,27.65,27.7,27.63,27.69,44700.0,20.3015,20.3382,20.2868,20.3309,44700.0
2011-02-28 15:00:00,27.68,27.68,27.56,27.6,93100.0,20.3236,20.3236,20.2354,20.2648,93100.0
2011-02-28 15:30:00,27.59,27.74,27.57,27.73,160900.0,20.2575,20.3676,20.2428,20.3603,160900.0
2011-03-01 09:30:00,27.81,27.9,27.71,27.78,170400.0,20.419,20.4851,20.3456,20.397,170400.0
2011-03-01 10:00:00,27.79,27.86,27.65,27.69,86100.0,20.4043,20.4557,20.3015,20.3309,86100.0
2011-03-01 10:30:00,27.68,27.71,27.66,27.69,58300.0,20.3236,20.3456,20.3089,20.3309,58300.0
2011-03-01 11:00:00,27.69,27.7,27.66,27.67,72900.0,20.3309,20.3382,20.3089,20.3162,72900.0
2011-03-01 11:30:00,27.67,27.7,27.59,27.65,187900.0,20.3162,20.3382,20.2575,20.3015,187900.0
2011-03-01 12:00:00,27.64,27.78,27.62,27.69,107600.0,20.2942,20.397,20.2795,20.3309,107600.0
2011-03-01 12:30:00,27.7,27.73,27.63,27.63,249400.0,20.3382,20.3603,20.2868,20.2868,249400.0
2011-03-01 13:00:00,27.63,27.64,27.53,27.54,43200.0,20.2868,20.2942,20.2134,20.2208,43200.0
2011-03-01 13:30:00,27.55,27.6,27.5,27.53,40800.0,20.2281,20.2648,20.1914,20.2134,40800.0
2011-03-01 14:00:00,27.53,27.54,27.45,27.45,62400.0,20.2134,20.2208,20.1547,20.1547,62400.0
2011-03-01 14:30:00,27.46,27.46,27.4,27.42,70200.0,20.162,20.162,20.118,20.1327,70200.0
2011-03-01 15:00:00,27.42,27.5,27.41,27.45,101000.0,20.1327,20.1914,20.1253,20.1547,101000.0
2011-03-01 15:30:00,27.46,27.49,27.41,27.45,238100.0,20.162,20.184,20.1253,20.1547,238100.0
2011-03-02 09:30:00,27.55,27.66,27.46,27.59,97400.0,20.2281,20.3089,20.162,20.2575,97400.0
2011-03-02 10:00:00,27.58,27.7,27.55,27.69,86300.0,20.2501,20.3382,20.2281,20.3309,86300.0
2011-03-02 10:30:00,27.68,27.7,27.51,27.51,191800.0,20.3236,20.3382,20.1987,20.1987,191800.0
2011-03-02 11:00:00,27.52,27.59,27.5,27.55,57900.0,20.2061,20.2575,20.1914,20.2281,57900.0
2011-03-02 11:30:00,27.54,27.57,27.5,27.51,45400.0,20.2208,20.2428,20.1914,20.1987,45400.0
2011-03-02 12:00:00,27.5,27.53,27.43,27.47,67000.0,20.1914,20.2134,20.14,20.1694,67000.0
2011-03-02 12:30:00,27.47,27.63,27.43,27.63,55500.0,20.1694,20.2868,20.14,20.2868,55500.0
2011-03-02 13:00:00,27.63,27.65,27.58,27.62,166900.0,20.2868,20.3015,20.2501,20.2795,166900.0
2011-03-02 13:30:00,27.62,27.66,27.55,27.65,81100.0,20.2795,20.3089,20.2281,20.3015,81100.0
2011-03-02 14:00:00,27.66,27.73,27.56,27.67,65300.0,20.3089,20.3603,20.2354,20.3162,65300.0
2011-03-02 14:30:00,27.67,27.68,27.61,27.65,129600.0,20.3162,20.3236,20.2722,20.3015,129600.0
2011-03-02 15:00:00,27.65,27.74,27.64,27.68,96000.0,20.3015,20.3676,20.2942,20.3236,96000.0
2011-03-02 15:30:00,27.68,27.7,27.62,27.68,267400.0,20.3236,20.3382,20.2795,20.3236,267400.0
2011-03-03 09:30:00,27.86,27.99,27.81,27.83,73300.0,20.4557,20.5512,20.419,20.4337,73300.0
2011-03-03 10:00:00,27.83,27.88,27.8,27.82,103200.0,20.4337,20.4704,20.4117,20.4263,103200.0
2011-03-03 10:30:00,27.82,27.85,27.76,27.81,115500.0,20.4263,20.4484,20.3823,20.419,115500.0
2011-03-03 11:00:00,27.82,27.88,27.82,27.86,97600.0,20.4263,20.4704,20.4263,20.4557,97600.0
2011-03-03 11:30:00,27.87,28.0,27.87,27.98,77400.0,20.4631,20.5585,20.4631,20.5438,77400.0
2011-03-03 12:00:00,27.99,27.99,27.86,27.93,193400.0,20.5512,20.5512,20.4557,20.5071,193400.0
2011-03-03 12:30:00,27.92,28.0,27.92,28.0,107000.0,20.4998,20.5585,20.4998,20.5585,107000.0
2011-03-03 13:00:00,28.0,28.13,28.0,28.01,144400.0,20.5585,20.654,20.5585,20.5658,144400.0
2011-03-03 13:30:00,28.01,28.17,27.94,28.16,85800.0,20.5658,20.6833,20.5145,20.676,85800.0
2011-03-03 14:00:00,28.16,28.16,28.1,28.12,82700.0,20.676,20.676,20.6319,20.6466,82700.0
2011-03-03 14:30:00,28.13,28.18,28.12,28.12,88100.0,20.654,20.6907,20.6466,20.6466,88100.0
2011-03-03 15:00:00,28.12,28.17,28.07,28.17,136000.0,20.6466,20.6833,20.6099,20.6833,136000.0
2011-03-03 15:30:00,28.17,28.29,28.16,28.19,298000.0,20.6833,20.7714,20.676,20.698,298000.0
2011-03-04 09:30:00,28.19,28.19,28.0,28.08,49200.0,20.698,20.698,20.5585,20.6172,49200.0
2011-03-04 10:00:00,28.07,28.08,27.81,27.88,88400.0,20.6099,20.6172,20.419,20.4704,88400.0
2011-03-04 10:30:00,27.88,27.97,27.85,27.87,58900.0,20.4704,20.5365,20.4484,20.4631,58900.0
2011-03-04 11:00:00,27.87,27.88,27.79,27.8,38200.0,20.4631,20.4704,20.4043,20.4117,38200.0
2011-03-04 11:30:00,27.79,27.88,27.75,27.82,81400.0,20.4043,20.4704,20.3749,20.4263,81400.0
2011-03-04 12:00:00,27.82,27.92,27.81,27.89,86800.0,20.4263,20.4998,20.419,20.4777,86800.0
2011-03-04 12:30:00,27.89,27.89,27.75,27.75,55700.0,20.4777,20.4777,20.3749,20.3749,55700.0
2011-03-04 13:00:00,27.75,27.77,27.71,27.73,34300.0,20.3749,20.3896,20.3456,20.3603,34300.0
2011-03-04 13:30:00,27.74,27.74,27.68,27.7,134100.0,20.3676,20.3676,20.3236,20.3382,134100.0
2011-03-04 14:00:00,27.69,27.71,27.56,27.58,151900.0,20.3309,20.3456,20.2354,20.2501,151900.0
2011-03-04 14:30:00,27.57,27.6,27.54,27.59,78800.0,20.2428,20.2648,20.2208,20.2575,78800.0
2011-03-04 15:00:00,27.59,27.67,27.58,27.62,107800.0,20.2575,20.3162,20.2501,20.2795,107800.0
2011-03-04 15:30:00,27.62,27.74,27.61,27.7,252500.0,20.2795,20.3676,20.2722,20.3382,252500.0
2011-03-07 09:30:00,27.86,27.95,27.68,27.95,138100.0,20.4557,20.5218,20.3236,20.5218,138100.0
2011-03-07 10:00:00,27.95,27.99,27.92,27.92,181100.0,20.5218,20.5512,20.4998,20.4998,181100.0
2011-03-07 10:30:00,27.92,27.93,27.79,27.85,97500.0,20.4998,20.5071,20.4043,20.4484,97500.0
2011-03-07 11:00:00,27.85,27.86,27.67,27.72,76700.0,20.4484,20.4557,20.3162,20.3529,76700.0
2011-03-07 11:30:00,27.71,27.77,27.67,27.7,68300.0,20.3456,20.3896,20.3162,20.3382,68300.0
2011-03-07 12:00:00,27.7,27.71,27.63,27.63,29400.0,20.3382,20.3456,20.2868,20.2868,29400.0
2011-03-07 12:30:00,27.63,27.66,27.53,27.53,43700.0,20.2868,20.3089,20.2134,20.2134,43700.0
2011-03-07 13:00:00,27.54,27.58,27.52,27.57,38700.0,20.2208,20.2501,20.2061,20.2428,38700.0
2011-03-07 13:30:00,27.56,27.61,27.52,27.53,37000.0,20.2354,20.2722,20.2061,20.2134,37000.0
2011-03-07 14:00:00,27.53,27.63,27.5,27.61,66000.0,20.2134,20.2868,20.1914,20.2722,66000.0
2011-03-07 14:30:00,27.6,27.6,27.54,27.57,51800.0,20.2648,20.2648,20.2208,20.2428,51800.0
2011-03-07 15:00:00,27.57,27.61,27.53,27.6,84100.0,20.2428,20.2722,20.2134,20.2648,84100.0
2011-03-07 15:30:00,27.6,27.75,27.6,27.64,283200.0,20.2648,20.3749,20.2648,20.2942,283200.0
2011-03-08 09:30:00,27.71,27.89,27.68,27.85,130100.0,20.3456,20.4777,20.3236,20.4484,130100.0
2011-03-08 10:00:00,27.85,27.9,27.76,27.8,96400.0,20.4484,20.4851,20.3823,20.4117,96400.0
2011-03-08 10:30:00,27.8,27.86,27.72,27.83,72400.0,20.4117,20.4557,20.3529,20.4337,72400.0
2011-03-08 11:00:00,27.83,27.92,27.81,27.91,84100.0,20.4337,20.4998,20.419,20.4924,84100.0
2011-03-08 11:30:00,27.91,28.01,27.9,27.99,49000.0,20.4924,20.5658,20.4851,20.5512,49000.0
2011-03-08 12:00:00,27.99,28.02,27.9,27.9,139700.0,20.5512,20.5732,20.4851,20.4851,139700.0
2011-03-08 12:30:00,27.9,27.92,27.88,27.91,33300.0,20.4851,20.4998,20.4704,20.4924,33300.0
2011-03-08 13:00:00,27.92,28.02,27.92,27.97,59800.0,20.4998,20.5732,20.4998,20.5365,59800.0
2011-03-08 13:30:00,27.97,27.98,27.95,27.95,63200.0,20.5365,20.5438,20.5218,20.5218,63200.0
2011-03-08 14:00:00,27.95,27.96,27.88,27.9,78800.0,20.5218,20.5291,20.4704,20.4851,78800.0
2011-03-08 14:30:00,27.89,27.99,27.88,27.93,119800.0,20.4777,20.5512,20.4704,20.5071,119800.0
2011-03-08 15:00:00,27.93,27.93,27.88,27.89,98800.0,20.5071,20.5071,20.4704,20.4777,98800.0
2011-03-08 15:30:00,27.89,27.92,27.87,27.89,235300.0,20.4777,20.4998,20.4631,20.4777,235300.0
2011-03-09 09:30:00,27.84,27.96,27.84,27.9,69100.0,20.441,20.5291,20.441,20.4851,69100.0
2011-03-09 10:00:00,27.9,27.93,27.86,27.9,67800.0,20.4851,20.5071,20.4557,20.4851,67800.0
2011-03-09 10:30:00,27.9,27.92,27.8,27.81,55900.0,20.4851,20.4998,20.4117,20.419,55900.0
2011-03-09 11:00:00,27.8,27.87,27.79,27.85,64600.0,20.4117,20.4631,20.4043,20.4484,64600.0
2011-03-09 11:30:00,27.86,27.94,27.81,27.92,56500.0,20.4557,20.5145,20.419,20.4998,56500.0
2011-03-09 12:00:00,27.92,27.94,27.87,27.91,51700.0,20.4998,20.5145,20.4631,20.4924,51700.0
2011-03-09 12:30:00,27.91,27.92,27.88,27.91,44900.0,20.4924,20.4998,20.4704,20.4924,44900.0
2011-03-09 13:00:00,27.91,27.93,27.9,27.93,52700.0,20.4924,20.5071,20.4851,20.5071,52700.0
2011-03-09 13:30:00,27.93,27.93,27.91,27.92,34800.0,20.5071,20.5071,20.4924,20.4998,34800.0
2011-03-09 14:00:00,27.92,27.94,27.89,27.9,48100.0,20.4998,20.5145,20.4777,20.4851,48100.0
2011-03-09 14:30:00,27.9,27.91,27.89,27.9,84700.0,20.4851,20.4924,20.4777,20.4851,84700.0
2011-03-09 15:00:00,27.9,27.91,27.89,27.9,79300.0,20.4851,20.4924,20.4777,20.4851,79300.0
2011-03-09 15:30:00,27.91,27.94,27.86,27.87,325200.0,20.4924,20.5145,20.4557,20.4631,325200.0
2011-03-10 09:30:00,27.81,27.83,27.5,27.58,64300.0,20.419,20.4337,20.1914,20.2501,64300.0
2011-03-10 10:00:00,27.58,27.72,27.55,27.64,48500.0,20.2501,20.3529,20.2281,20.2942,48500.0
2011-03-10 10:30:00,27.64,27.64,27.52,27.57,33300.0,20.2942,20.2942,20.2061,20.2428,33300.0
2011-03-10 11:00:00,27.58,27.6,27.5,27.52,51700.0,20.2501,20.2648,20.1914,20.2061,51700.0
2011-03-10 11:30:00,27.51,27.56,27.51,27.55,25100.0,20.1987,20.2354,20.1987,20.2281,25100.0
2011-03-10 12:00:00,27.55,27.56,27.51,27.53,28600.0,20.2281,20.2354,20.1987,20.2134,28600.0
2011-03-10 12:30:00,27.53,27.61,27.52,27.59,35000.0,20.2134,20.2722,20.2061,20.2575,35000.0
2011-03-10 13:00:00,27.6,27.6,27.48,27.5,43900.0,20.2648,20.2648,20.1767,20.1914,43900.0
2011-03-10 13:30:00,27.49,27.49,27.4,27.47,60500.0,20.184,20.184,20.118,20.1694,60500.0
2011-03-10 14:00:00,27.47,27.5,27.45,27.46,27900.0,20.1694,20.1914,20.1547,20.162,27900.0
2011-03-10 14:30:00,27.47,27.5,27.4,27.41,77100.0,20.1694,20.1914,20.118,20.1253,77100.0
2011-03-10 15:00:00,27.41,27.51,27.41,27.44,158600.0,20.1253,20.1987,20.1253,20.1473,158600.0
2011-03-10 15:30:00,27.44,27.51,27.39,27.42,126300.0,20.1473,20.1987,20.1106,20.1327,126300.0
2011-03-11 09:30:00,27.3,27.61,27.3,27.44,87900.0,20.0445,20.2722,20.0445,20.1473,87900.0
2011-03-11 10:00:00,27.44,27.47,27.35,27.42,72900.0,20.1473,20.1694,20.0813,20.1327,72900.0
2011-03-11 10:30:00,27.41,27.43,27.34,27.4,58100.0,20.1253,20.14,20.0739,20.118,58100.0
2011-03-11 11:00:00,27.4,27.45,27.38,27.43,44700.0,20.118,20.1547,20.1033,20.14,44700.0
2011-03-11 11:30:00,27.43,27.51,27.39,27.47,164600.0,20.14,20.1987,20.1106,20.1694,164600.0
2011-03-11 12:00:00,27.47,27.5,27.42,27.43,27600.0,20.1694,20.1914,20.1327,20.14,27600.0
2011-03-11 12:30:00,27.43,27.46,27.43,27.45,23800.0,20.14,20.162,20.14,20.1547,23800.0
2011-03-11 13:00:00,27.44,27.45,27.39,27.39,46000.0,20.1473,20.1547,20.1106,20.1106,46000.0
2011-03-11 13:30:00,27.4,27.46,27.39,27.44,68000.0,20.118,20.162,20.1106,20.1473,68000.0
2011-03-11 14:00:00,27.45,27.46,27.44,27.45,83800.0,20.1547,20.162,20.1473,20.1547,83800.0
2011-03-11 14:30:00,27.45,27.51,27.43,27.49,94400.0,20.1547,20.1987,20.14,20.184,94400.0
2011-03-11 15:00:00,27.48,27.51,27.46,27.5,82200.0,20.1767,20.1987,20.162,20.1914,82200.0
2011-03-11 15:30:00,27.5,27.51,27.46,27.48,128600.0,20.1914,20.1987,20.162,20.1767,128600.0
2011-03-14 09:30:00,27.3,27.47,27.3,27.45,59200.0,20.0445,20.1694,20.0445,20.1547,59200.0
2011-03-14 10:00:00,27.46,27.49,27.39,27.46,69800.0,20.162,20.184,20.1106,20.162,69800.0
2011-03-14 10:30:00,27.47,27.56,27.41,27.41,57200.0,20.1694,20.2354,20.1253,20.1253,57200.0
2011-03-14 11:00:00,27.42,27.44,27.37,27.43,57800.0,20.1327,20.1473,20.0959,20.14,57800.0
2011-03-14 11:30:00,27.42,27.59,27.39,27.54,99200.0,20.1327,20.2575,20.1106,20.2208,99200.0
2011-03-14 12:00:00,27.55,27.55,27.44,27.46,26500.0,20.2281,20.2281,20.1473,20.162,26500.0
2011-03-14 12:30:00,27.45,27.46,27.39,27.44,74800.0,20.1547,20.162,20.1106,20.1473,74800.0
2011-03-14 13:00:00,27.44,27.46,27.44,27.46,42900.0,20.1473,20.162,20.1473,20.162,42900.0
2011-03-14 13:30:00,27.46,27.47,27.44,27.45,41300.0,20.162,20.1694,20.1473,20.1547,41300.0
2011-03-14 14:00:00,27.45,27.55,27.45,27.51,69400.0,20.1547,20.2281,20.1547,20.1987,69400.0
2011-03-14 14:30:00,27.51,27.52,27.45,27.46,26600.0,20.1987,20.2061,20.1547,20.162,26600.0
2011-03-14 15:00:00,27.47,27.54,27.46,27.5,82700.0,20.1694,20.2208,20.162,20.1914,82700.0
2011-03-14 15:30:00,27.51,27.57,27.51,27.51,138900.0,20.1987,20.2428,20.1987,20.1987,138900.0
2011-03-15 09:30:00,27.12,27.16,26.82,26.83,124300.0,19.9124,19.9418,19.6921,19.6995,124300.0
2011-03-15 10:00:00,26.85,27.02,26.85,27.01,93200.0,19.7141,19.839,19.7141,19.8316,93200.0
2011-03-15 10:30:00,27.01,27.02,26.93,26.96,43000.0,19.8316,19.839,19.7729,19.7949,43000.0
2011-03-15 11:00:00,26.95,26.98,26.92,26.96,35200.0,19.7876,19.8096,19.7655,19.7949,35200.0
2011-03-15 11:30:00,26.97,26.98,26.88,26.95,32000.0,19.8022,19.8096,19.7362,19.7876,32000.0
2011-03-15 12:00:00,26.96,27.01,26.93,26.97,36700.0,19.7949,19.8316,19.7729,19.8022,36700.0
2011-03-15 12:30:00,26.97,26.97,26.88,26.92,33500.0,19.8022,19.8022,19.7362,19.7655,33500.0
2011-03-15 13:00:00,26.92,26.94,26.87,26.89,26800.0,19.7655,19.7802,19.7288,19.7435,26800.0
2011-03-15 13:30:00,26.89,26.96,26.89,26.93,42800.0,19.7435,19.7949,19.7435,19.7729,42800.0
2011-03-15 14:00:00,26.94,26.96,26.85,26.93,63300.0,19.7802,19.7949,19.7141,19.7729,63300.0
2011-03-15 14:30:00,26.94,27.0,26.91,26.96,67200.0,19.7802,19.8243,19.7582,19.7949,67200.0
2011-03-15 15:00:00,26.96,27.06,26.95,27.05,76800.0,19.7949,19.8683,19.7876,19.861,76800.0
2011-03-15 15:30:00,27.05,27.07,26.9,26.92,227000.0,19.861,19.8757,19.7509,19.7655,227000.0
2011-03-16 09:30:00,26.9,26.93,26.8,26.82,42100.0,19.7509,19.7729,19.6774,19.6921,42100.0
2011-03-16 10:00:00,26.82,27.0,26.82,26.99,63400.0,19.6921,19.8243,19.6921,19.8169,63400.0
2011-03-16 10:30:00,26.99,27.33,26.96,27.17,152700.0,19.8169,20.0666,19.7949,19.9491,152700.0
2011-03-16 11:00:00,27.16,27.31,26.96,27.19,232400.0,19.9418,20.0519,19.7949,19.9638,232400.0
2011-03-16 11:30:00,27.19,27.32,27.12,27.16,235200.0,19.9638,20.0592,19.9124,19.9418,235200.0
2011-03-16 12:00:00,27.15,27.26,27.09,27.22,63600.0,19.9344,20.0152,19.8904,19.9858,63600.0
2011-03-16 12:30:00,27.23,27.25,27.14,27.23,87100.0,19.9931,20.0078,19.9271,19.9931,87100.0
2011-03-16 13:00:00,27.23,27.29,27.15,27.25,134900.0,19.9931,20.0372,19.9344,20.0078,134900.0
2011-03-16 13:30:00,27.24,27.32,27.2,27.29,431300.0,20.0005,20.0592,19.9711,20.0372,431300.0
2011-03-16 14:00:00,27.28,27.28,27.01,27.08,115300.0,20.0299,20.0299,19.8316,19.883,115300.0
2011-03-16 14:30:00,27.08,27.25,27.01,27.23,159400.0,19.883,20.0078,19.8316,19.9931,159400.0
2011-03-16 15:00:00,27.24,27.35,27.23,27.33,160200.0,20.0005,20.0813,19.9931,20.0666,160200.0
2011-03-16 15:30:00,27.33,27.35,27.12,27.13,262700.0,20.0666,20.0813,19.9124,19.9197,262700.0
2011-03-17 09:30:00,27.39,27.45,27.03,27.06,69100.0,20.1106,20.1547,19.8463,19.8683,69100.0
2011-03-17 10:00:00,27.07,27.14,27.01,27.04,93100.0,19.8757,19.9271,19.8316,19.8536,93100.0
2011-03-17 10:30:00,27.05,27.07,26.93,27.0,64200.0,19.861,19.8757,19.7729,19.8243,64200.0
2011-03-17 11:00:00,27.01,27.06,26.9,26.91,66300.0,19.8316,19.8683,19.7509,19.7582,66300.0
2011-03-17 11:30:00,26.91,26.93,26.82,26.82,72300.0,19.7582,19.7729,19.6921,19.6921,72300.0
2011-03-17 12:00:00,26.82,26.92,26.82,26.87,53200.0,19.6921,19.7655,19.6921,19.7288,53200.0
2011-03-17 12:30:00,26.88,26.94,26.88,26.93,27900.0,19.7362,19.7802,19.7362,19.7729,27900.0
2011-03-17 13:00:00,26.93,26.96,26.82,26.82,51200.0,19.7729,19.7949,19.6921,19.6921,51200.0
2011-03-17 13:30:00,26.82,26.94,26.8,26.9,83500.0,19.6921,19.7802,19.6774,19.7509,83500.0
2011-03-17 14:00:00,26.9,26.93,26.86,26.9,20200.0,19.7509,19.7729,19.7215,19.7509,20200.0
2011-03-17 14:30:00,26.9,26.98,26.9,26.95,40000.0,19.7509,19.8096,19.7509,19.7876,40000.0
2011-03-17 15:00:00,26.94,26.99,26.94,26.95,86200.0,19.7802,19.8169,19.7802,19.7876,86200.0
2011-03-17 15:30:00,26.96,27.05,26.94,26.99,166200.0,19.7949,19.861,19.7802,19.8169,166200.0
2011-03-18 09:30:00,27.25,27.36,27.16,27.26,88800.0,20.0078,20.0886,19.9418,20.0152,88800.0
2011-03-18 10:00:00,27.27,27.29,27.13,27.15,98800.0,20.0225,20.0372,19.9197,19.9344,98800.0
2011-03-18 10:30:00,27.13,27.14,27.09,27.09,72000.0,19.9197,19.9271,19.8904,19.8904,72000.0
2011-03-18 11:00:00,27.09,27.14,27.02,27.04,63200.0,19.8904,19.9271,19.839,19.8536,63200.0
2011-03-18 11:30:00,27.04,27.16,27.04,27.09,113300.0,19.8536,19.9418,19.8536,19.8904,113300.0
2011-03-18 12:00:00,27.09,27.09,27.04,27.07,50100.0,19.8904,19.8904,19.8536,19.8757,50100.0
2011-03-18 12:30:00,27.08,27.1,27.05,27.08,34000.0,19.883,19.8977,19.861,19.883,34000.0
2011-03-18 13:00:00,27.08,27.1,27.0,27.02,83600.0,19.883,19.8977,19.8243,19.839,83600.0
2011-03-18 13:30:00,27.01,27.05,26.98,26.99,92700.0,19.8316,19.861,19.8096,19.8169,92700.0
2011-03-18 14:00:00,27.0,27.03,26.95,27.0,48200.0,19.8243,19.8463,19.7876,19.8243,48200.0
2011-03-18 14:30:00,27.01,27.08,26.96,26.98,104500.0,19.8316,19.883,19.7949,19.8096,104500.0
2011-03-18 15:00:00,26.98,27.05,26.95,27.05,103000.0,19.8096,19.861,19.7876,19.861,103000.0
2011-03-18 15:30:00,27.04,27.1,27.0,27.04,286800.0,19.8536,19.8977,19.8243,19.8536,286800.0
2011-03-21 09:30:00,27.25,27.72,27.25,27.57,98200.0,20.0078,20.3529,20.0078,20.2428,98200.0
2011-03-21 10:00:00,27.59,27.8,27.53,27.79,99800.0,20.2575,20.4117,20.2134,20.4043,99800.0
2011-03-21 10:30:00,27.8,27.82,27.69,27.7,50600.0,20.4117,20.4263,20.3309,20.3382,50600.0
2011-03-21 11:00:00,27.71,27.75,27.62,27.64,29800.0,20.3456,20.3749,20.2795,20.2942,29800.0
2011-03-21 11:30:00,27.65,27.65,27.56,27.6,45800.0,20.3015,20.3015,20.2354,20.2648,45800.0
2011-03-21 12:00:00,27.6,27.61,27.58,27.6,37200.0,20.2648,20.2722,20.2501,20.2648,37200.0
2011-03-21 12:30:00,27.6,27.61,27.57,27.59,44900.0,20.2648,20.2722,20.2428,20.2575,44900.0
2011-03-21 13:00:00,27.6,27.6,27.48,27.52,54000.0,20.2648,20.2648,20.1767,20.2061,54000.0
2011-03-21 13:30:00,27.52,27.57,27.49,27.54,111700.0,20.2061,20.2428,20.184,20.2208,111700.0
2011-03-21 14:00:00,27.55,27.55,27.48,27.5,75600.0,20.2281,20.2281,20.1767,20.1914,75600.0
2011-03-21 14:30:00,27.51,27.52,27.47,27.51,85800.0,20.1987,20.2061,20.1694,20.1987,85800.0
2011-03-21 15:00:00,27.5,27.56,27.49,27.49,77500.0,20.1914,20.2354,20.184,20.184,77500.0
2011-03-21 15:30:00,27.49,27.56,27.47,27.54,202000.0,20.184,20.2354,20.1694,20.2208,202000.0
2011-03-22 09:30:00,27.45,27.77,27.45,27.68,266900.0,20.1547,20.3896,20.1547,20.3236,266900.0
2011-03-22 10:00:00,27.67,27.71,27.58,27.62,89400.0,20.3162,20.3456,20.2501,20.2795,89400.0
2011-03-22 10:30:00,27.62,27.62,27.5,27.5,62100.0,20.2795,20.2795,20.1914,20.1914,62100.0
2011-03-22 11:00:00,27.5,27.58,27.48,27.56,300900.0,20.1914,20.2501,20.1767,20.2354,300900.0
2011-03-22 11:30:00,27.55,27.59,27.53,27.55,98900.0,20.2281,20.2575,20.2134,20.2281,98900.0
2011-03-22 12:00:00,27.56,27.57,27.53,27.54,40000.0,20.2354,20.2428,20.2134,20.2208,40000.0
2011-03-22 12:30:00,27.54,27.54,27.49,27.5,28800.0,20.2208,20.2208,20.184,20.1914,28800.0
2011-03-22 13:00:00,27.5,27.5,27.47,27.49,40100.0,20.1914,20.1914,20.1694,20.184,40100.0
2011-03-22 13:30:00,27.49,27.5,27.45,27.48,75900.0,20.184,20.1914,20.1547,20.1767,75900.0
2011-03-22 14:00:00,27.49,27.5,27.45,27.46,54800.0,20.184,20.1914,20.1547,20.162,54800.0
2011-03-22 14:30:00,27.46,27.48,27.43,27.45,126900.0,20.162,20.1767,20.14,20.1547,126900.0
2011-03-22 15:00:00,27.46,27.49,27.44,27.48,71200.0,20.162,20.184,20.1473,20.1767,71200.0
2011-03-22 15:30:00,27.48,27.48,27.41,27.42,214400.0,20.1767,20.1767,20.1253,20.1327,214400.0
2011-03-23 09:30:00,27.53,27.53,27.31,27.38,94200.0,20.2134,20.2134,20.0519,20.1033,94200.0
2011-03-23 10:00:00,27.4,27.43,27.32,27.4,102500.0,20.118,20.14,20.0592,20.118,102500.0
2011-03-23 10:30:00,27.4,27.41,27.3,27.33,43200.0,20.118,20.1253,20.0445,20.0666,43200.0
2011-03-23 11:00:00,27.32,27.36,27.26,27.31,52900.0,20.0592,20.0886,20.0152,20.0519,52900.0
2011-03-23 11:30:00,27.32,27.35,27.28,27.3,39600.0,20.0592,20.0813,20.0299,20.0445,39600.0
2011-03-23 12:00:00,27.3,27.33,27.28,27.3,41700.0,20.0445,20.0666,20.0299,20.0445,41700.0
2011-03-23 12:30:00,27.31,27.35,27.3,27.32,40400.0,20.0519,20.0813,20.0445,20.0592,40400.0
2011-03-23 13:00:00,27.32,27.39,27.32,27.39,16000.0,20.0592,20.1106,20.0592,20.1106,16000.0
2011-03-23 13:30:00,27.39,27.42,27.39,27.42,35100.0,20.1106,20.1327,20.1106,20.1327,35100.0
2011-03-23 14:00:00,27.42,27.44,27.39,27.44,113500.0,20.1327,20.1473,20.1106,20.1473,113500.0
2011-03-23 14:30:00,27.44,27.5,27.44,27.5,47300.0,20.1473,20.1914,20.1473,20.1914,47300.0
2011-03-23 15:00:00,27.5,27.52,27.45,27.5,84200.0,20.1914,20.2061,20.1547,20.1914,84200.0
2011-03-23 15:30:00,27.5,27.51,27.4,27.41,173800.0,20.1914,20.1987,20.118,20.1253,173800.0
2011-03-24 09:30:00,27.61,27.67,27.42,27.67,98200.0,20.2722,20.3162,20.1327,20.3162,98200.0
2011-03-24 10:00:00,27.67,27.69,27.62,27.67,134500.0,20.3162,20.3309,20.2795,20.3162,134500.0
2011-03-24 10:30:00,27.67,27.79,27.64,27.75,142700.0,20.3162,20.4043,20.2942,20.3749,142700.0
2011-03-24 11:00:00,27.75,27.77,27.7,27.75,66400.0,20.3749,20.3896,20.3382,20.3749,66400.0
2011-03-24 11:30:00,27.74,27.78,27.68,27.71,170000.0,20.3676,20.397,20.3236,20.3456,170000.0
2011-03-24 12:00:00,27.71,27.73,27.69,27.69,76300.0,20.3456,20.3603,20.3309,20.3309,76300.0
2011-03-24 12:30:00,27.7,27.72,27.68,27.7,74700.0,20.3382,20.3529,20.3236,20.3382,74700.0
2011-03-24 13:00:00,27.7,27.77,27.69,27.74,122200.0,20.3382,20.3896,20.3309,20.3676,122200.0
2011-03-24 13:30:00,27.76,27.76,27.67,27.73,108800.0,20.3823,20.3823,20.3162,20.3603,108800.0
2011-03-24 14:00:00,27.73,27.74,27.69,27.73,126800.0,20.3603,20.3676,20.3309,20.3603,126800.0
2011-03-24 14:30:00,27.74,27.78,27.72,27.75,113700.0,20.3676,20.397,20.3529,20.3749,113700.0
2011-03-24 15:00:00,27.75,27.8,27.74,27.74,99900.0,20.3749,20.4117,20.3676,20.3676,99900.0
2011-03-24 15:30:00,27.75,27.75,27.69,27.69,123300.0,20.3749,20.3749,20.3309,20.3309,123300.0
2011-03-25 09:30:00,27.79,27.79,27.7,27.71,26700.0,20.4043,20.4043,20.3382,20.3456,26700.0
2011-03-25 10:00:00,27.72,27.8,27.72,27.77,18800.0,20.3529,20.4117,20.3529,20.3896,18800.0
2011-03-25 10:30:00,27.77,27.9,27.77,27.89,14500.0,20.3896,20.4851,20.3896,20.4777,14500.0
2011-03-25 11:00:00,27.9,27.96,27.89,27.96,41200.0,20.4851,20.5291,20.4777,20.5291,41200.0
2011-03-25 11:30:00,27.94,27.95,27.88,27.91,39900.0,20.5145,20.5218,20.4704,20.4924,39900.0
2011-03-25 12:00:00,27.9,27.93,27.85,27.92,35900.0,20.4851,20.5071,20.4484,20.4998,35900.0
2011-03-25 12:30:00,27.93,27.98,27.89,27.9,45900.0,20.5071,20.5438,20.4777,20.4851,45900.0
2011-03-25 13:00:00,27.9,27.93,27.87,27.9,34900.0,20.4851,20.5071,20.4631,20.4851,34900.0
2011-03-25 13:30:00,27.9,27.91,27.86,27.89,31900.0,20.4851,20.4924,20.4557,20.4777,31900.0
2011-03-25 14:00:00,27.89,27.92,27.83,27.86,42000.0,20.4777,20.4998,20.4337,20.4557,42000.0
2011-03-25 14:30:00,27.86,27.86,27.83,27.85,57200.0,20.4557,20.4557,20.4337,20.4484,57200.0
2011-03-25 15:00:00,27.85,27.86,27.78,27.78,60600.0,20.4484,20.4557,20.397,20.397,60600.0
2011-03-25 15:30:00,27.79,27.83,27.76,27.76,154500.0,20.4043,20.4337,20.3823,20.3823,154500.0
2011-03-28 09:30:00,27.8,27.91,27.78,27.89,56800.0,20.4117,20.4924,20.397,20.4777,56800.0
2011-03-28 10:00:00,27.89,27.93,27.88,27.9,30700.0,20.4777,20.5071,20.4704,20.4851,30700.0
2011-03-28 10:30:00,27.9,27.92,27.86,27.88,28600.0,20.4851,20.4998,20.4557,20.4704,28600.0
2011-03-28 11:00:00,27.87,27.87,27.81,27.84,13000.0,20.4631,20.4631,20.419,20.441,13000.0
2011-03-28 11:30:00,27.83,27.83,27.74,27.77,29900.0,20.4337,20.4337,20.3676,20.3896,29900.0
2011-03-28 12:00:00,27.78,27.81,27.77,27.78,9000.0,20.397,20.419,20.3896,20.397,9000.0
2011-03-28 12:30:00,27.78,27.85,27.78,27.83,19700.0,20.397,20.4484,20.397,20.4337,19700.0
2011-03-28 13:00:00,27.83,27.83,27.75,27.76,20600.0,20.4337,20.4337,20.3749,20.3823,20600.0
2011-03-28 13:30:00,27.76,27.76,27.7,27.72,9500.0,20.3823,20.3823,20.3382,20.3529,9500.0
2011-03-28 14:00:00,27.72,27.73,27.7,27.71,30400.0,20.3529,20.3603,20.3382,20.3456,30400.0
2011-03-28 14:30:00,27.7,27.71,27.65,27.66,17900.0,20.3382,20.3456,20.3015,20.3089,17900.0
2011-03-28 15:00:00,27.66,27.66,27.59,27.6,62400.0,20.3089,20.3089,20.2575,20.2648,62400.0
2011-03-28 15:30:00,27.6,27.61,27.5,27.51,146500.0,20.2648,20.2722,20.1914,20.1987,146500.0
2011-03-29 09:30:00,27.45,27.62,27.41,27.43,92300.0,20.1547,20.2795,20.1253,20.14,92300.0
2011-03-29 10:00:00,27.43,27.57,27.41,27.5,82400.0,20.14,20.2428,20.1253,20.1914,82400.0
2011-03-29 10:30:00,27.49,27.53,27.43,27.44,72100.0,20.184,20.2134,20.14,20.1473,72100.0
2011-03-29 11:00:00,27.44,27.54,27.43,27.54,97700.0,20.1473,20.2208,20.14,20.2208,97700.0
2011-03-29 11:30:00,27.52,27.61,27.5,27.58,40700.0,20.2061,20.2722,20.1914,20.2501,40700.0
2011-03-29 12:00:00,27.58,27.62,27.56,27.6,55800.0,20.2501,20.2795,20.2354,20.2648,55800.0
2011-03-29 12:30:00,27.6,27.6,27.57,27.58,40900.0,20.2648,20.2648,20.2428,20.2501,40900.0
2011-03-29 13:00:00,27.58,27.58,27.55,27.57,34400.0,20.2501,20.2501,20.2281,20.2428,34400.0
2011-03-29 13:30:00,27.56,27.65,27.56,27.64,52200.0,20.2354,20.3015,20.2354,20.2942,52200.0
2011-03-29 14:00:00,27.64,27.66,27.62,27.63,56000.0,20.2942,20.3089,20.2795,20.2868,56000.0
2011-03-29 14:30:00,27.62,27.67,27.62,27.65,55900.0,20.2795,20.3162,20.2795,20.3015,55900.0
2011-03-29 15:00:00,27.65,27.66,27.62,27.63,72400.0,20.3015,20.3089,20.2795,20.2868,72400.0
2011-03-29 15:30:00,27.63,27.68,27.62,27.65,155600.0,20.2868,20.3236,20.2795,20.3015,155600.0
2011-03-30 09:30:00,27.85,27.85,27.75,27.85,73000.0,20.4484,20.4484,20.3749,20.4484,73000.0
2011-03-30 10:00:00,27.86,27.87,27.77,27.77,56200.0,20.4557,20.4631,20.3896,20.3896,56200.0
2011-03-30 10:30:00,27.76,27.83,27.75,27.8,40500.0,20.3823,20.4337,20.3749,20.4117,40500.0
2011-03-30 11:00:00,27.8,27.8,27.75,27.8,28800.0,20.4117,20.4117,20.3749,20.4117,28800.0
2011-03-30 11:30:00,27.79,27.81,27.76,27.8,38600.0,20.4043,20.419,20.3823,20.4117,38600.0
2011-03-30 12:00:00,27.8,27.93,27.79,27.89,45700.0,20.4117,20.5071,20.4043,20.4777,45700.0
2011-03-30 12:30:00,27.9,27.92,27.88,27.9,55100.0,20.4851,20.4998,20.4704,20.4851,55100.0
2011-03-30 13:00:00,27.9,27.94,27.88,27.91,76300.0,20.4851,20.5145,20.4704,20.4924,76300.0
2011-03-30 13:30:00,27.92,27.95,27.88,27.91,59600.0,20.4998,20.5218,20.4704,20.4924,59600.0
2011-03-30 14:00:00,27.91,28.03,27.91,28.0,62400.0,20.4924,20.5805,20.4924,20.5585,62400.0
2011-03-30 14:30:00,28.0,28.04,27.98,28.02,79600.0,20.5585,20.5879,20.5438,20.5732,79600.0
2011-03-30 15:00:00,28.01,28.04,27.98,28.03,111300.0,20.5658,20.5879,20.5438,20.5805,111300.0
2011-03-30 15:30:00,28.03,28.04,27.84,27.92,333600.0,20.5805,20.5879,20.441,20.4998,333600.0
2011-03-31 09:30:00,28.03,28.05,27.76,27.8,84300.0,20.5805,20.5952,20.3823,20.4117,84300.0
2011-03-31 10:00:00,27.79,28.05,27.77,28.02,81800.0,20.4043,20.5952,20.3896,20.5732,81800.0
2011-03-31 10:30:00,28.02,28.18,28.02,28.17,59000.0,20.5732,20.6907,20.5732,20.6833,59000.0
2011-03-31 11:00:00,28.17,28.33,28.13,28.31,71200.0,20.6833,20.8008,20.654,20.7861,71200.0
2011-03-31 11:30:00,28.31,28.33,28.26,28.26,32100.0,20.7861,20.8008,20.7494,20.7494,32100.0
2011-03-31 12:00:00,28.25,28.26,28.17,28.21,35600.0,20.7421,20.7494,20.6833,20.7127,35600.0
2011-03-31 12:30:00,28.21,28.22,28.16,28.19,22800.0,20.7127,20.72,20.676,20.698,22800.0
2011-03-31 13:00:00,28.19,28.21,28.17,28.17,19900.0,20.698,20.7127,20.6833,20.6833,19900.0
2011-03-31 13:30:00,28.17,28.18,28.08,28.08,38500.0,20.6833,20.6907,20.6172,20.6172,38500.0
2011-03-31 14:00:00,28.08,28.12,28.05,28.06,67000.0,20.6172,20.6466,20.5952,20.6026,67000.0
2011-03-31 14:30:00,28.06,28.08,28.06,28.07,32500.0,20.6026,20.6172,20.6026,20.6099,32500.0
2011-03-31 15:00:00,28.08,28.1,28.02,28.1,57400.0,20.6172,20.6319,20.5732,20.6319,57400.0
2011-03-31 15:30:00,28.1,28.15,28.04,28.04,213900.0,20.6319,20.6686,20.5879,20.5879,213900.0
2011-04-01 09:30:00,28.11,28.37,28.11,28.31,71700.0,20.6393,20.8302,20.6393,20.7861,71700.0
2011-04-01 10:00:00,28.3,28.53,28.27,28.51,64000.0,20.7788,20.9477,20.7567,20.933,64000.0
2011-04-01 10:30:00,28.52,28.55,28.42,28.44,58800.0,20.9403,20.9623,20.8669,20.8816,58800.0
2011-04-01 11:00:00,28.44,28.51,28.42,28.51,49200.0,20.8816,20.933,20.8669,20.933,49200.0
2011-04-01 11:30:00,28.5,28.52,28.42,28.44,50900.0,20.9256,20.9403,20.8669,20.8816,50900.0
2011-04-01 12:00:00,28.43,28.46,28.4,28.41,29500.0,20.8742,20.8963,20.8522,20.8595,29500.0
2011-04-01 12:30:00,28.4,28.41,28.36,28.4,28900.0,20.8522,20.8595,20.8228,20.8522,28900.0
2011-04-01 13:00:00,28.4,28.41,28.37,28.4,32100.0,20.8522,20.8595,20.8302,20.8522,32100.0
2011-04-01 13:30:00,28.4,28.4,28.36,28.37,35900.0,20.8522,20.8522,20.8228,20.8302,35900.0
2011-04-01 14:00:00,28.37,28.38,28.31,28.36,50700.0,20.8302,20.8375,20.7861,20.8228,50700.0
2011-04-01 14:30:00,28.37,28.38,28.34,28.36,51000.0,20.8302,20.8375,20.8081,20.8228,51000.0
2011-04-01 15:00:00,28.36,28.37,28.21,28.26,101500.0,20.8228,20.8302,20.7127,20.7494,101500.0
2011-04-01 15:30:00,28.26,28.34,28.24,28.28,177800.0,20.7494,20.8081,20.7347,20.7641,177800.0
2011-04-04 09:30:00,28.35,28.5,28.32,28.43,59800.0,20.8155,20.9256,20.7935,20.8742,59800.0
2011-04-04 10:00:00,28.42,28.43,28.2,28.21,50900.0,20.8669,20.8742,20.7054,20.7127,50900.0
2011-04-04 10:30:00,28.22,28.35,28.21,28.32,44000.0,20.72,20.8155,20.7127,20.7935,44000.0
2011-04-04 11:00:00,28.32,28.33,28.2,28.32,32000.0,20.7935,20.8008,20.7054,20.7935,32000.0
2011-04-04 11:30:00,28.32,28.4,28.31,28.4,27000.0,20.7935,20.8522,20.7861,20.8522,27000.0
2011-04-04 12:00:00,28.4,28.42,28.35,28.37,20900.0,20.8522,20.8669,20.8155,20.8302,20900.0
2011-04-04 12:30:00,28.37,28.41,28.36,28.4,24200.0,20.8302,20.8595,20.8228,20.8522,24200.0
2011-04-04 13:00:00,28.4,28.41,28.36,28.39,29200.0,20.8522,20.8595,20.8228,20.8449,29200.0
2011-04-04 13:30:00,28.38,28.39,28.32,28.32,20200.0,20.8375,20.8449,20.7935,20.7935,20200.0
2011-04-04 14:00:00,28.34,28.39,28.32,28.37,26200.0,20.8081,20.8449,20.7935,20.8302,26200.0
2011-04-04 14:30:00,28.37,28.41,28.35,28.35,20800.0,20.8302,20.8595,20.8155,20.8155,20800.0
2011-04-04 15:00:00,28.36,28.45,28.35,28.44,54000.0,20.8228,20.8889,20.8155,20.8816,54000.0
2011-04-04 15:30:00,28.43,28.47,28.4,28.44,77900.0,20.8742,20.9036,20.8522,20.8816,77900.0
2011-04-05 09:30:00,28.29,28.43,28.21,28.22,37400.0,20.7714,20.8742,20.7127,20.72,37400.0
2011-04-05 10:00:00,28.23,28.33,28.21,28.3,41600.0,20.7274,20.8008,20.7127,20.7788,41600.0
2011-04-05 10:30:00,28.31,28.4,28.3,28.34,41100.0,20.7861,20.8522,20.7788,20.8081,41100.0
2011-04-05 11:00:00,28.36,28.39,28.33,28.39,14800.0,20.8228,20.8449,20.8008,20.8449,14800.0
2011-04-05 11:30:00,28.38,28.44,28.38,28.44,24800.0,20.8375,20.8816,20.8375,20.8816,24800.0
2011-04-05 12:00:00,28.44,28.46,28.39,28.43,22800.0,20.8816,20.8963,20.8449,20.8742,22800.0
2011-04-05 12:30:00,28.43,28.48,28.4,28.48,33500.0,20.8742,20.9109,20.8522,20.9109,33500.0
2011-04-05 13:00:00,28.48,28.51,28.43,28.45,25000.0,20.9109,20.933,20.8742,20.8889,25000.0
2011-04-05 13:30:00,28.46,28.47,28.36,28.36,41600.0,20.8963,20.9036,20.8228,20.8228,41600.0
2011-04-05 14:00:00,28.38,28.39,28.33,28.38,50300.0,20.8375,20.8449,20.8008,20.8375,50300.0
2011-04-05 14:30:00,28.39,28.45,28.38,28.43,61300.0,20.8449,20.8889,20.8375,20.8742,61300.0
2011-04-05 15:00:00,28.44,28.44,28.39,28.41,52300.0,20.8816,20.8816,20.8449,20.8595,52300.0
2011-04-05 15:30:00,28.41,28.44,28.37,28.44,130300.0,20.8595,20.8816,20.8302,20.8816,130300.0
2011-04-06 09:30:00,28.54,28.63,28.51,28.63,31200.0,20.955,21.0211,20.933,21.0211,31200.0
2011-04-06 10:00:00,28.63,28.89,28.63,28.89,72200.0,21.0211,21.212,21.0211,21.212,72200.0
2011-04-06 10:30:00,28.9,28.9,28.75,28.84,68200.0,21.2193,21.2193,21.1092,21.1753,68200.0
2011-04-06 11:00:00,28.85,28.93,28.78,28.78,84200.0,21.1826,21.2413,21.1312,21.1312,84200.0
2011-04-06 11:30:00,28.78,28.89,28.78,28.78,58000.0,21.1312,21.212,21.1312,21.1312,58000.0
2011-04-06 12:00:00,28.77,28.79,28.69,28.76,62300.0,21.1239,21.1386,21.0651,21.1165,62300.0
2011-04-06 12:30:00,28.76,28.8,28.74,28.8,26300.0,21.1165,21.1459,21.1018,21.1459,26300.0
2011-04-06 13:00:00,28.79,28.81,28.76,28.79,40500.0,21.1386,21.1532,21.1165,21.1386,40500.0
2011-04-06 13:30:00,28.79,28.8,28.74,28.78,47300.0,21.1386,21.1459,21.1018,21.1312,47300.0
2011-04-06 14:00:00,28.78,28.81,28.75,28.79,55000.0,21.1312,21.1532,21.1092,21.1386,55000.0
2011-04-06 14:30:00,28.79,28.84,28.78,28.81,86600.0,21.1386,21.1753,21.1312,21.1532,86600.0
2011-04-06 15:00:00,28.81,28.84,28.72,28.72,176600.0,21.1532,21.1753,21.0872,21.0872,176600.0
2011-04-06 15:30:00,28.73,28.78,28.7,28.7,110400.0,21.0945,21.1312,21.0725,21.0725,110400.0
2011-04-07 09:30:00,28.64,28.73,28.42,28.68,112800.0,21.0284,21.0945,20.8669,21.0578,112800.0
2011-04-07 10:00:00,28.67,28.76,28.55,28.7,121300.0,21.0504,21.1165,20.9623,21.0725,121300.0
2011-04-07 10:30:00,28.7,28.74,28.67,28.71,227000.0,21.0725,21.1018,21.0504,21.0798,227000.0
2011-04-07 11:00:00,28.72,28.77,28.66,28.77,93200.0,21.0872,21.1239,21.0431,21.1239,93200.0
2011-04-07 11:30:00,28.77,28.79,28.66,28.68,104400.0,21.1239,21.1386,21.0431,21.0578,104400.0
2011-04-07 12:00:00,28.67,28.67,28.54,28.64,71000.0,21.0504,21.0504,20.955,21.0284,71000.0
2011-04-07 12:30:00,28.64,28.66,28.59,28.59,33800.0,21.0284,21.0431,20.9917,20.9917,33800.0
2011-04-07 13:00:00,28.6,28.61,28.52,28.55,34200.0,20.999,21.0064,20.9403,20.9623,34200.0
2011-04-07 13:30:00,28.55,28.58,28.51,28.56,45900.0,20.9623,20.9844,20.933,20.9697,45900.0
2011-04-07 14:00:00,28.56,28.6,28.53,28.54,40900.0,20.9697,20.999,20.9477,20.955,40900.0
2011-04-07 14:30:00,28.52,28.61,28.51,28.6,46900.0,20.9403,21.0064,20.933,20.999,46900.0
2011-04-07 15:00:00,28.59,28.62,28.54,28.55,46300.0,20.9917,21.0137,20.955,20.9623,46300.0
2011-04-07 15:30:00,28.55,28.65,28.54,28.6,178500.0,20.9623,21.0358,20.955,20.999,178500.0
2011-04-08 09:30:00,28.58,28.69,28.55,28.59,90100.0,20.9844,21.0651,20.9623,20.9917,90100.0
2011-04-08 10:00:00,28.59,28.61,28.51,28.56,62700.0,20.9917,21.0064,20.933,20.9697,62700.0
2011-04-08 10:30:00,28.56,28.67,28.55,28.6,43800.0,20.9697,21.0504,20.9623,20.999,43800.0
2011-04-08 11:00:00,28.6,28.61,28.53,28.53,36100.0,20.999,21.0064,20.9477,20.9477,36100.0
2011-04-08 11:30:00,28.53,28.6,28.49,28.6,59900.0,20.9477,20.999,20.9183,20.999,59900.0
2011-04-08 12:00:00,28.59,28.64,28.59,28.59,22600.0,20.9917,21.0284,20.9917,20.9917,22600.0
2011-04-08 12:30:00,28.6,28.61,28.54,28.56,21700.0,20.999,21.0064,20.955,20.9697,21700.0
2011-04-08 13:00:00,28.55,28.56,28.49,28.5,39400.0,20.9623,20.9697,20.9183,20.9256,39400.0
2011-04-08 13:30:00,28.49,28.51,28.48,28.48,14800.0,20.9183,20.933,20.9109,20.9109,14800.0
2011-04-08 14:00:00,28.48,28.51,28.46,28.49,24400.0,20.9109,20.933,20.8963,20.9183,24400.0
2011-04-08 14:30:00,28.47,28.49,28.4,28.41,52100.0,20.9036,20.9183,20.8522,20.8595,52100.0
2011-04-08 15:00:00,28.4,28.46,28.38,28.43,56300.0,20.8522,20.8963,20.8375,20.8742,56300.0
2011-04-08 15:30:00,28.43,28.54,28.42,28.51,114600.0,20.8742,20.955,20.8669,20.933,114600.0
2011-04-11 09:30:00,28.6,28.62,28.48,28.51,79900.0,20.999,21.0137,20.9109,20.933,79900.0
2011-04-11 10:00:00,28.52,28.54,28.46,28.5,76500.0,20.9403,20.955,20.8963,20.9256,76500.0
2011-04-11 10:30:00,28.5,28.56,28.48,28.48,46900.0,20.9256,20.9697,20.9109,20.9109,46900.0
2011-04-11 11:00:00,28.48,28.48,28.41,28.41,59700.0,20.9109,20.9109,20.8595,20.8595,59700.0
2011-04-11 11:30:00,28.41,28.41,28.34,28.35,32100.0,20.8595,20.8595,20.8081,20.8155,32100.0
2011-04-11 12:00:00,28.35,28.4,28.35,28.39,20700.0,20.8155,20.8522,20.8155,20.8449,20700.0
2011-04-11 12:30:00,28.4,28.41,28.33,28.34,31100.0,20.8522,20.8595,20.8008,20.8081,31100.0
2011-04-11 13:00:00,28.35,28.4,28.32,28.38,34500.0,20.8155,20.8522,20.7935,20.8375,34500.0
2011-04-11 13:30:00,28.38,28.41,28.36,28.4,34100.0,20.8375,20.8595,20.8228,20.8522,34100.0
2011-04-11 14:00:00,28.4,28.41,28.38,28.38,23900.0,20.8522,20.8595,20.8375,20.8375,23900.0
2011-04-11 14:30:00,28.38,28.38,28.31,28.34,74700.0,20.8375,20.8375,20.7861,20.8081,74700.0
2011-04-11 15:00:00,28.34,28.35,28.3,28.3,70600.0,20.8081,20.8155,20.7788,20.7788,70600.0
2011-04-11 15:30:00,28.3,28.37,28.3,28.35,202700.0,20.7788,20.8302,20.7788,20.8155,202700.0
2011-04-12 09:30:00,28.29,28.32,28.04,28.23,102900.0,20.7714,20.7935,20.5879,20.7274,102900.0
2011-04-12 10:00:00,28.23,28.25,28.17,28.21,47600.0,20.7274,20.7421,20.6833,20.7127,47600.0
2011-04-12 10:30:00,28.2,28.21,28.04,28.04,77700.0,20.7054,20.7127,20.5879,20.5879,77700.0
2011-04-12 11:00:00,28.04,28.05,27.96,28.0,115000.0,20.5879,20.5952,20.5291,20.5585,115000.0
2011-04-12 11:30:00,28.0,28.06,27.98,27.99,52900.0,20.5585,20.6026,20.5438,20.5512,52900.0
2011-04-12 12:00:00,27.99,28.02,27.96,27.97,60300.0,20.5512,20.5732,20.5291,20.5365,60300.0
2011-04-12 12:30:00,27.97,28.03,27.96,27.97,50900.0,20.5365,20.5805,20.5291,20.5365,50900.0
2011-04-12 13:00:00,27.97,27.99,27.93,27.95,93400.0,20.5365,20.5512,20.5071,20.5218,93400.0
2011-04-12 13:30:00,27.95,28.04,27.94,27.99,42300.0,20.5218,20.5879,20.5145,20.5512,42300.0
2011-04-12 14:00:00,27.98,28.03,27.96,28.0,55000.0,20.5438,20.5805,20.5291,20.5585,55000.0
2011-04-12 14:30:00,28.0,28.01,27.96,27.97,74700.0,20.5585,20.5658,20.5291,20.5365,74700.0
2011-04-12 15:00:00,27.98,27.98,27.87,27.87,115800.0,20.5438,20.5438,20.4631,20.4631,115800.0
2011-04-12 15:30:00,27.88,27.95,27.87,27.88,183100.0,20.4704,20.5218,20.4631,20.4704,183100.0
2011-04-13 09:30:00,28.07,28.26,28.04,28.14,180200.0,20.6099,20.7494,20.5879,20.6613,180200.0
2011-04-13 10:00:00,28.13,28.25,28.13,28.19,81600.0,20.654,20.7421,20.654,20.698,81600.0
2011-04-13 10:30:00,28.19,28.22,28.14,28.15,74300.0,20.698,20.72,20.6613,20.6686,74300.0
2011-04-13 11:00:00,28.15,28.17,28.13,28.16,38700.0,20.6686,20.6833,20.654,20.676,38700.0
2011-04-13 11:30:00,28.15,28.2,28.1,28.11,39700.0,20.6686,20.7054,20.6319,20.6393,39700.0
2011-04-13 12:00:00,28.12,28.21,28.11,28.18,41500.0,20.6466,20.7127,20.6393,20.6907,41500.0
2011-04-13 12:30:00,28.16,28.17,28.05,28.17,60100.0,20.676,20.6833,20.5952,20.6833,60100.0
2011-04-13 13:00:00,28.16,28.2,28.1,28.1,27400.0,20.676,20.7054,20.6319,20.6319,27400.0
2011-04-13 13:30:00,28.1,28.17,28.09,28.13,37600.0,20.6319,20.6833,20.6246,20.654,37600.0
2011-04-13 14:00:00,28.14,28.17,28.1,28.16,40800.0,20.6613,20.6833,20.6319,20.676,40800.0
2011-04-13 14:30:00,28.16,28.22,28.14,28.21,45300.0,20.676,20.72,20.6613,20.7127,45300.0
2011-04-13 15:00:00,28.22,28.25,28.2,28.21,56900.0,20.72,20.7421,20.7054,20.7127,56900.0
2011-04-13 15:30:00,28.21,28.22,28.15,28.16,102800.0,20.7127,20.72,20.6686,20.676,102800.0
2011-04-14 09:30:00,28.22,28.22,28.07,28.11,49500.0,20.72,20.72,20.6099,20.6393,49500.0
2011-04-14 10:00:00,28.11,28.26,28.11,28.22,36900.0,20.6393,20.7494,20.6393,20.72,36900.0
2011-04-14 10:30:00,28.23,28.32,28.21,28.3,30300.0,20.7274,20.7935,20.7127,20.7788,30300.0
2011-04-14 11:00:00,28.31,28.34,28.18,28.24,54400.0,20.7861,20.8081,20.6907,20.7347,54400.0
2011-04-14 11:30:00,28.23,28.3,28.19,28.27,37400.0,20.7274,20.7788,20.698,20.7567,37400.0
2011-04-14 12:00:00,28.28,28.37,28.27,28.31,36400.0,20.7641,20.8302,20.7567,20.7861,36400.0
2011-04-14 12:30:00,28.31,28.34,28.3,28.34,14100.0,20.7861,20.8081,20.7788,20.8081,14100.0
2011-04-14 13:00:00,28.34,28.36,28.31,28.33,15000.0,20.8081,20.8228,20.7861,20.8008,15000.0
2011-04-14 13:30:00,28.33,28.33,28.26,28.26,32300.0,20.8008,20.8008,20.7494,20.7494,32300.0
2011-04-14 14:00:00,28.27,28.31,28.26,28.29,14600.0,20.7567,20.7861,20.7494,20.7714,14600.0
2011-04-14 14:30:00,28.29,28.32,28.26,28.29,22500.0,20.7714,20.7935,20.7494,20.7714,22500.0
2011-04-14 15:00:00,28.31,28.41,28.3,28.36,46800.0,20.7861,20.8595,20.7788,20.8228,46800.0
2011-04-14 15:30:00,28.35,28.39,28.31,28.35,137000.0,20.8155,20.8449,20.7861,20.8155,137000.0
2011-04-15 09:30:00,28.51,28.51,28.37,28.51,64500.0,20.933,20.933,20.8302,20.933,64500.0
2011-04-15 10:00:00,28.52,28.59,28.44,28.53,38300.0,20.9403,20.9917,20.8816,20.9477,38300.0
2011-04-15 10:30:00,28.53,28.6,28.47,28.58,49000.0,20.9477,20.999,20.9036,20.9844,49000.0
2011-04-15 11:00:00,28.59,28.68,28.56,28.66,41500.0,20.9917,21.0578,20.9697,21.0431,41500.0
2011-04-15 11:30:00,28.67,28.7,28.6,28.66,45600.0,21.0504,21.0725,20.999,21.0431,45600.0
2011-04-15 12:00:00,28.66,28.74,28.64,28.74,27800.0,21.0431,21.1018,21.0284,21.1018,27800.0
2011-04-15 12:30:00,28.74,28.83,28.72,28.8,43500.0,21.1018,21.1679,21.0872,21.1459,43500.0
2011-04-15 13:00:00,28.79,28.81,28.72,28.72,27500.0,21.1386,21.1532,21.0872,21.0872,27500.0
2011-04-15 13:30:00,28.72,28.73,28.66,28.67,31400.0,21.0872,21.0945,21.0431,21.0504,31400.0
2011-04-15 14:00:00,28.67,28.68,28.65,28.65,27000.0,21.0504,21.0578,21.0358,21.0358,27000.0
2011-04-15 14:30:00,28.64,28.66,28.59,28.6,38500.0,21.0284,21.0431,20.9917,20.999,38500.0
2011-04-15 15:00:00,28.61,28.65,28.6,28.62,45200.0,21.0064,21.0358,20.999,21.0137,45200.0
2011-04-15 15:30:00,28.63,28.67,28.57,28.65,177900.0,21.0211,21.0504,20.977,21.0358,177900.0
2011-04-18 09:30:00,28.68,28.68,28.19,28.34,124600.0,21.0578,21.0578,20.698,20.8081,124600.0
2011-04-18 10:00:00,28.33,28.55,28.32,28.43,63600.0,20.8008,20.9623,20.7935,20.8742,63600.0
2011-04-18 10:30:00,28.42,28.43,28.29,28.35,45500.0,20.8669,20.8742,20.7714,20.8155,45500.0
2011-04-18 11:00:00,28.34,28.37,28.21,28.25,52500.0,20.8081,20.8302,20.7127,20.7421,52500.0
2011-04-18 11:30:00,28.25,28.26,28.2,28.26,43500.0,20.7421,20.7494,20.7054,20.7494,43500.0
2011-04-18 12:00:00,28.26,28.28,28.19,28.24,31500.0,20.7494,20.7641,20.698,20.7347,31500.0
2011-04-18 12:30:00,28.23,28.25,28.21,28.25,39200.0,20.7274,20.7421,20.7127,20.7421,39200.0
2011-04-18 13:00:00,28.25,28.26,28.21,28.23,29600.0,20.7421,20.7494,20.7127,20.7274,29600.0
2011-04-18 13:30:00,28.23,28.32,28.22,28.3,57600.0,20.7274,20.7935,20.72,20.7788,57600.0
2011-04-18 14:00:00,28.3,28.35,28.26,28.33,45500.0,20.7788,20.8155,20.7494,20.8008,45500.0
2011-04-18 14:30:00,28.34,28.41,28.33,28.37,64900.0,20.8081,20.8595,20.8008,20.8302,64900.0
2011-04-18 15:00:00,28.36,28.41,28.32,28.37,61100.0,20.8228,20.8595,20.7935,20.8302,61100.0
2011-04-18 15:30:00,28.38,28.38,28.28,28.36,164300.0,20.8375,20.8375,20.7641,20.8228,164300.0
2011-04-19 09:30:00,28.39,28.51,28.35,28.38,96300.0,20.8449,20.933,20.8155,20.8375,96300.0
2011-04-19 10:00:00,28.38,28.4,28.3,28.37,85000.0,20.8375,20.8522,20.7788,20.8302,85000.0
2011-04-19 10:30:00,28.37,28.37,28.29,28.3,53100.0,20.8302,20.8302,20.7714,20.7788,53100.0
2011-04-19 11:00:00,28.3,28.31,28.26,28.27,57000.0,20.7788,20.7861,20.7494,20.7567,57000.0
2011-04-19 11:30:00,28.28,28.28,28.21,28.23,40300.0,20.7641,20.7641,20.7127,20.7274,40300.0
2011-04-19 12:00:00,28.23,28.27,28.21,28.24,58700.0,20.7274,20.7567,20.7127,20.7347,58700.0
2011-04-19 12:30:00,28.24,28.27,28.23,28.25,47600.0,20.7347,20.7567,20.7274,20.7421,47600.0
2011-04-19 13:00:00,28.25,28.26,28.22,28.22,41400.0,20.7421,20.7494,20.72,20.72,41400.0
2011-04-19 13:30:00,28.21,28.23,28.2,28.21,37200.0,20.7127,20.7274,20.7054,20.7127,37200.0
2011-04-19 14:00:00,28.22,28.23,28.18,28.2,30200.0,20.72,20.7274,20.6907,20.7054,30200.0
2011-04-19 14:30:00,28.19,28.21,28.18,28.2,47100.0,20.698,20.7127,20.6907,20.7054,47100.0
2011-04-19 15:00:00,28.2,28.31,28.2,28.31,97800.0,20.7054,20.7861,20.7054,20.7861,97800.0
2011-04-19 15:30:00,28.31,28.39,28.29,28.37,165900.0,20.7861,20.8449,20.7714,20.8302,165900.0
2011-04-20 09:30:00,28.49,28.61,28.49,28.57,116000.0,20.9183,21.0064,20.9183,20.977,116000.0
2011-04-20 10:00:00,28.58,28.59,28.52,28.53,43200.0,20.9844,20.9917,20.9403,20.9477,43200.0
2011-04-20 10:30:00,28.54,28.62,28.53,28.61,40400.0,20.955,21.0137,20.9477,21.0064,40400.0
2011-04-20 11:00:00,28.61,28.61,28.54,28.58,29000.0,21.0064,21.0064,20.955,20.9844,29000.0
2011-04-20 11:30:00,28.59,28.63,28.56,28.59,66000.0,20.9917,21.0211,20.9697,20.9917,66000.0
2011-04-20 12:00:00,28.59,28.62,28.57,28.58,25000.0,20.9917,21.0137,20.977,20.9844,25000.0
2011-04-20 12:30:00,28.57,28.61,28.56,28.6,65800.0,20.977,21.0064,20.9697,20.999,65800.0
2011-04-20 13:00:00,28.59,28.62,28.56,28.57,40000.0,20.9917,21.0137,20.9697,20.977,40000.0
2011-04-20 13:30:00,28.57,28.58,28.55,28.57,27400.0,20.977,20.9844,20.9623,20.977,27400.0
2011-04-20 14:00:00,28.58,28.58,28.51,28.51,40200.0,20.9844,20.9844,20.933,20.933,40200.0
2011-04-20 14:30:00,28.51,28.52,28.48,28.49,56200.0,20.933,20.9403,20.9109,20.9183,56200.0
2011-04-20 15:00:00,28.49,28.51,28.47,28.51,77600.0,20.9183,20.933,20.9036,20.933,77600.0
2011-04-20 15:30:00,28.51,28.54,28.48,28.49,161900.0,20.933,20.955,20.9109,20.9183,161900.0
2011-04-21 09:30:00,28.55,28.61,28.43,28.51,58900.0,20.9623,21.0064,20.8742,20.933,58900.0
2011-04-21 10:00:00,28.51,28.54,28.44,28.5,38900.0,20.933,20.955,20.8816,20.9256,38900.0
2011-04-21 10:30:00,28.51,28.51,28.32,28.35,48100.0,20.933,20.933,20.7935,20.8155,48100.0
2011-04-21 11:00:00,28.35,28.35,28.29,28.34,106500.0,20.8155,20.8155,20.7714,20.8081,106500.0
2011-04-21 11:30:00,28.35,28.36,28.26,28.29,82600.0,20.8155,20.8228,20.7494,20.7714,82600.0
2011-04-21 12:00:00,28.3,28.34,28.3,28.32,28300.0,20.7788,20.8081,20.7788,20.7935,28300.0
2011-04-21 12:30:00,28.31,28.32,28.26,28.26,57600.0,20.7861,20.7935,20.7494,20.7494,57600.0
2011-04-21 13:00:00,28.26,28.29,28.25,28.27,45000.0,20.7494,20.7714,20.7421,20.7567,45000.0
2011-04-21 13:30:00,28.27,28.28,28.26,28.26,34400.0,20.7567,20.7641,20.7494,20.7494,34400.0
2011-04-21 14:00:00,28.26,28.26,28.24,28.25,53900.0,20.7494,20.7494,20.7347,20.7421,53900.0
2011-04-21 14:30:00,28.25,28.27,28.24,28.26,40600.0,20.7421,20.7567,20.7347,20.7494,40600.0
2011-04-21 15:00:00,28.25,28.3,28.25,28.29,45500.0,20.7421,20.7788,20.7421,20.7714,45500.0
2011-04-21 15:30:00,28.29,28.33,28.19,28.32,293700.0,20.7714,20.8008,20.698,20.7935,293700.0
2011-04-25 09:30:00,28.31,28.5,28.31,28.45,55700.0,20.7861,20.9256,20.7861,20.8889,55700.0
2011-04-25 10:00:00,28.45,28.5,28.44,28.49,64300.0,20.8889,20.9256,20.8816,20.9183,64300.0
2011-04-25 10:30:00,28.47,28.5,28.41,28.41,32700.0,20.9036,20.9256,20.8595,20.8595,32700.0
2011-04-25 11:00:00,28.4,28.43,28.34,28.35,26900.0,20.8522,20.8742,20.8081,20.8155,26900.0
2011-04-25 11:30:00,28.34,28.37,28.34,28.35,27300.0,20.8081,20.8302,20.8081,20.8155,27300.0
2011-04-25 12:00:00,28.35,28.4,28.35,28.4,19700.0,20.8155,20.8522,20.8155,20.8522,19700.0
2011-04-25 12:30:00,28.38,28.4,28.35,28.39,22400.0,20.8375,20.8522,20.8155,20.8449,22400.0
2011-04-25 13:00:00,28.37,28.39,28.36,28.36,22500.0,20.8302,20.8449,20.8228,20.8228,22500.0
2011-04-25 13:30:00,28.36,28.37,28.35,28.35,19500.0,20.8228,20.8302,20.8155,20.8155,19500.0
2011-04-25 14:00:00,28.35,28.38,28.35,28.37,31600.0,20.8155,20.8375,20.8155,20.8302,31600.0
2011-04-25 14:30:00,28.37,28.38,28.34,28.35,42200.0,20.8302,20.8375,20.8081,20.8155,42200.0
2011-04-25 15:00:00,28.36,28.36,28.31,28.31,53300.0,20.8228,20.8228,20.7861,20.7861,53300.0
2011-04-25 15:30:00,28.32,28.35,28.31,28.34,82900.0,20.7935,20.8155,20.7861,20.8081,82900.0
2011-04-26 09:30:00,28.37,28.49,28.34,28.48,200000.0,20.8302,20.9183,20.8081,20.9109,200000.0
2011-04-26 10:00:00,28.48,28.64,28.48,28.61,61700.0,20.9109,21.0284,20.9109,21.0064,61700.0
2011-04-26 10:30:00,28.61,28.64,28.54,28.54,42400.0,21.0064,21.0284,20.955,20.955,42400.0
2011-04-26 11:00:00,28.55,28.58,28.48,28.57,48600.0,20.9623,20.9844,20.9109,20.977,48600.0
2011-04-26 11:30:00,28.58,28.59,28.51,28.55,38700.0,20.9844,20.9917,20.933,20.9623,38700.0
2011-04-26 12:00:00,28.54,28.57,28.52,28.54,48600.0,20.955,20.977,20.9403,20.955,48600.0
2011-04-26 12:30:00,28.54,28.6,28.54,28.58,27900.0,20.955,20.999,20.955,20.9844,27900.0
2011-04-26 13:00:00,28.58,28.65,28.58,28.65,32300.0,20.9844,21.0358,20.9844,21.0358,32300.0
2011-04-26 13:30:00,28.65,28.65,28.6,28.63,26300.0,21.0358,21.0358,20.999,21.0211,26300.0
2011-04-26 14:00:00,28.63,28.71,28.61,28.7,29300.0,21.0211,21.0798,21.0064,21.0725,29300.0
2011-04-26 14:30:00,28.7,28.71,28.63,28.64,49200.0,21.0725,21.0798,21.0211,21.0284,49200.0
2011-04-26 15:00:00,28.65,28.66,28.64,28.66,33300.0,21.0358,21.0431,21.0284,21.0431,33300.0
2011-04-26 15:30:00,28.66,28.68,28.63,28.65,84700.0,21.0431,21.0578,21.0211,21.0358,84700.0
2011-04-27 09:30:00,28.85,28.87,28.63,28.82,45500.0,21.1826,21.1973,21.0211,21.1606,45500.0
2011-04-27 10:00:00,28.84,28.9,28.8,28.89,56500.0,21.1753,21.2193,21.1459,21.212,56500.0
2011-04-27 10:30:00,28.89,28.9,28.78,28.78,22500.0,21.212,21.2193,21.1312,21.1312,22500.0
2011-04-27 11:00:00,28.78,28.85,28.75,28.85,122000.0,21.1312,21.1826,21.1092,21.1826,122000.0
2011-04-27 11:30:00,28.83,28.93,28.79,28.89,41400.0,21.1679,21.2413,21.1386,21.212,41400.0
2011-04-27 12:00:00,28.87,28.91,28.81,28.88,41100.0,21.1973,21.2267,21.1532,21.2046,41100.0
2011-04-27 12:30:00,28.88,28.93,28.87,28.92,45400.0,21.2046,21.2413,21.1973,21.234,45400.0
2011-04-27 13:00:00,28.91,28.93,28.86,28.92,21500.0,21.2267,21.2413,21.1899,21.234,21500.0
2011-04-27 13:30:00,28.92,28.97,28.91,28.92,35100.0,21.234,21.2707,21.2267,21.234,35100.0
2011-04-27 14:00:00,28.92,28.93,28.83,28.88,45300.0,21.234,21.2413,21.1679,21.2046,45300.0
2011-04-27 14:30:00,28.88,28.96,28.87,28.96,34800.0,21.2046,21.2634,21.1973,21.2634,34800.0
2011-04-27 15:00:00,28.96,29.06,28.95,29.06,94300.0,21.2634,21.3368,21.256,21.3368,94300.0
2011-04-27 15:30:00,29.05,29.1,29.04,29.08,122100.0,21.3295,21.3662,21.3221,21.3515,122100.0
2011-04-28 09:30:00,29.03,29.28,29.03,29.06,150400.0,21.3148,21.4983,21.3148,21.3368,150400.0
2011-04-28 10:00:00,29.05,29.18,29.05,29.16,91000.0,21.3295,21.4249,21.3295,21.4102,91000.0
2011-04-28 10:30:00,29.14,29.15,29.08,29.12,117000.0,21.3955,21.4029,21.3515,21.3808,117000.0
2011-04-28 11:00:00,29.11,29.16,29.11,29.14,40800.0,21.3735,21.4102,21.3735,21.3955,40800.0
2011-04-28 11:30:00,29.14,29.17,29.09,29.09,96900.0,21.3955,21.4176,21.3588,21.3588,96900.0
2011-04-28 12:00:00,29.09,29.14,29.08,29.09,63200.0,21.3588,21.3955,21.3515,21.3588,63200.0
2011-04-28 12:30:00,29.08,29.1,29.05,29.1,135600.0,21.3515,21.3662,21.3295,21.3662,135600.0
2011-04-28 13:00:00,29.1,29.11,29.06,29.09,42900.0,21.3662,21.3735,21.3368,21.3588,42900.0
2011-04-28 13:30:00,29.1,29.14,29.03,29.13,92700.0,21.3662,21.3955,21.3148,21.3882,92700.0
2011-04-28 14:00:00,29.13,29.2,29.12,29.14,132900.0,21.3882,21.4396,21.3808,21.3955,132900.0
2011-04-28 14:30:00,29.15,29.23,29.12,29.13,127600.0,21.4029,21.4616,21.3808,21.3882,127600.0
2011-04-28 15:00:00,29.12,29.22,29.1,29.21,40000.0,21.3808,21.4543,21.3662,21.4469,40000.0
2011-04-28 15:30:00,29.21,29.28,29.17,29.2,239100.0,21.4469,21.4983,21.4176,21.4396,239100.0
2011-04-29 09:30:00,29.14,29.23,29.04,29.2,77800.0,21.3955,21.4616,21.3221,21.4396,77800.0
2011-04-29 10:00:00,29.21,29.29,29.17,29.27,47100.0,21.4469,21.5057,21.4176,21.491,47100.0
2011-04-29 10:30:00,29.27,29.3,29.21,29.25,34700.0,21.491,21.513,21.4469,21.4763,34700.0
2011-04-29 11:00:00,29.23,29.29,29.23,29.28,51900.0,21.4616,21.5057,21.4616,21.4983,51900.0
2011-04-29 11:30:00,29.27,29.3,29.27,29.29,52800.0,21.491,21.513,21.491,21.5057,52800.0
2011-04-29 12:00:00,29.28,29.31,29.25,29.27,69800.0,21.4983,21.5204,21.4763,21.491,69800.0
2011-04-29 12:30:00,29.27,29.3,29.25,29.27,51700.0,21.491,21.513,21.4763,21.491,51700.0
2011-04-29 13:00:00,29.28,29.29,29.25,29.29,45400.0,21.4983,21.5057,21.4763,21.5057,45400.0
2011-04-29 13:30:00,29.29,29.3,29.27,29.28,48300.0,21.5057,21.513,21.491,21.4983,48300.0
2011-04-29 14:00:00,29.29,29.3,29.27,29.28,34300.0,21.5057,21.513,21.491,21.4983,34300.0
2011-04-29 14:30:00,29.28,29.32,29.28,29.29,29200.0,21.4983,21.5277,21.4983,21.5057,29200.0
2011-04-29 15:00:00,29.29,29.3,29.27,29.3,54100.0,21.5057,21.513,21.491,21.513,54100.0
2011-04-29 15:30:00,29.3,29.42,29.29,29.37,145100.0,21.513,21.6011,21.5057,21.5644,145100.0
2011-05-02 09:30:00,29.91,29.91,29.35,29.5,57200.0,21.9609,21.9609,21.5497,21.6599,57200.0
2011-05-02 10:00:00,29.51,29.68,29.49,29.68,35100.0,21.6672,21.792,21.6525,21.792,35100.0
2011-05-02 10:30:00,29.69,29.69,29.63,29.64,31800.0,21.7994,21.7994,21.7553,21.7626,31800.0
2011-05-02 11:00:00,29.63,29.63,29.57,29.58,39600.0,21.7553,21.7553,21.7113,21.7186,39600.0
2011-05-02 11:30:00,29.58,29.59,29.54,29.59,36200.0,21.7186,21.7259,21.6892,21.7259,36200.0
2011-05-02 12:00:00,29.59,29.59,29.46,29.49,77900.0,21.7259,21.7259,21.6305,21.6525,77900.0
2011-05-02 12:30:00,29.48,29.51,29.41,29.41,64700.0,21.6452,21.6672,21.5938,21.5938,64700.0
2011-05-02 13:00:00,29.42,29.47,29.42,29.45,18900.0,21.6011,21.6378,21.6011,21.6231,18900.0
2011-05-02 13:30:00,29.46,29.51,29.46,29.48,40900.0,21.6305,21.6672,21.6305,21.6452,40900.0
2011-05-02 14:00:00,29.48,29.48,29.38,29.41,75300.0,21.6452,21.6452,21.5717,21.5938,75300.0
2011-05-02 14:30:00,29.41,29.46,29.41,29.43,74900.0,21.5938,21.6305,21.5938,21.6085,74900.0
2011-05-02 15:00:00,29.43,29.48,29.41,29.47,106500.0,21.6085,21.6452,21.5938,21.6378,106500.0
2011-05-02 15:30:00,29.46,29.51,29.39,29.5,298400.0,21.6305,21.6672,21.5791,21.6599,298400.0
2011-05-03 09:30:00,29.41,29.68,29.37,29.56,53300.0,21.5938,21.792,21.5644,21.7039,53300.0
2011-05-03 10:00:00,29.56,29.61,29.53,29.58,69900.0,21.7039,21.7406,21.6819,21.7186,69900.0
2011-05-03 10:30:00,29.58,29.6,29.53,29.59,87800.0,21.7186,21.7333,21.6819,21.7259,87800.0
2011-05-03 11:00:00,29.59,29.69,29.57,29.68,54400.0,21.7259,21.7994,21.7113,21.792,54400.0
2011-05-03 11:30:00,29.69,29.75,29.68,29.74,57300.0,21.7994,21.8434,21.792,21.8361,57300.0
2011-05-03 12:00:00,29.74,29.74,29.64,29.65,254600.0,21.8361,21.8361,21.7626,21.77,254600.0
2011-05-03 12:30:00,29.65,29.67,29.6,29.63,60900.0,21.77,21.7847,21.7333,21.7553,60900.0
2011-05-03 13:00:00,29.64,29.68,29.63,29.68,54300.0,21.7626,21.792,21.7553,21.792,54300.0
2011-05-03 13:30:00,29.68,29.7,29.62,29.64,39800.0,21.792,21.8067,21.748,21.7626,39800.0
2011-05-03 14:00:00,29.64,29.65,29.52,29.62,94900.0,21.7626,21.77,21.6745,21.748,94900.0
2011-05-03 14:30:00,29.63,29.64,29.5,29.52,45700.0,21.7553,21.7626,21.6599,21.6745,45700.0
2011-05-03 15:00:00,29.52,29.59,29.52,29.56,41600.0,21.6745,21.7259,21.6745,21.7039,41600.0
2011-05-03 15:30:00,29.57,29.57,29.51,29.54,72900.0,21.7113,21.7113,21.6672,21.6892,72900.0
2011-05-04 09:30:00,29.48,29.55,29.35,29.4,142700.0,21.6452,21.6966,21.5497,21.5864,142700.0
2011-05-04 10:00:00,29.4,29.43,29.29,29.32,136400.0,21.5864,21.6085,21.5057,21.5277,136400.0
2011-05-04 10:30:00,29.31,29.43,29.19,29.36,110700.0,21.5204,21.6085,21.4322,21.5571,110700.0
2011-05-04 11:00:00,29.35,29.38,29.2,29.29,91400.0,21.5497,21.5717,21.4396,21.5057,91400.0
2011-05-04 11:30:00,29.3,29.37,29.26,29.32,60000.0,21.513,21.5644,21.4836,21.5277,60000.0
2011-05-04 12:00:00,29.32,29.32,29.18,29.2,61700.0,21.5277,21.5277,21.4249,21.4396,61700.0
2011-05-04 12:30:00,29.2,29.22,29.1,29.11,35000.0,21.4396,21.4543,21.3662,21.3735,35000.0
2011-05-04 13:00:00,29.11,29.19,29.11,29.17,31300.0,21.3735,21.4322,21.3735,21.4176,31300.0
2011-05-04 13:30:00,29.17,29.26,29.15,29.25,49600.0,21.4176,21.4836,21.4029,21.4763,49600.0
2011-05-04 14:00:00,29.25,29.31,29.22,29.26,74300.0,21.4763,21.5204,21.4543,21.4836,74300.0
2011-05-04 14:30:00,29.26,29.27,29.25,29.26,57300.0,21.4836,21.491,21.4763,21.4836,57300.0
2011-05-04 15:00:00,29.25,29.29,29.19,29.24,101100.0,21.4763,21.5057,21.4322,21.469,101100.0
2011-05-04 15:30:00,29.24,29.37,29.12,29.3,259100.0,21.469,21.5644,21.3808,21.513,259100.0
2011-05-05 09:30:00,29.34,29.64,28.97,29.06,68700.0,21.5424,21.7626,21.2707,21.3368,68700.0
2011-05-05 10:00:00,29.07,29.14,28.83,28.87,136200.0,21.3441,21.3955,21.1679,21.1973,136200.0
2011-05-05 10:30:00,28.85,29.02,28.77,28.97,86400.0,21.1826,21.3074,21.1239,21.2707,86400.0
2011-05-05 11:00:00,28.97,29.18,28.97,29.17,75700.0,21.2707,21.4249,21.2707,21.4176,75700.0
2011-05-05 11:30:00,29.17,29.25,29.04,29.25,41400.0,21.4176,21.4763,21.3221,21.4763,41400.0
2011-05-05 12:00:00,29.25,29.33,29.19,29.32,38700.0,21.4763,21.535,21.4322,21.5277,38700.0
2011-05-05 12:30:00,29.32,29.35,29.26,29.31,72500.0,21.5277,21.5497,21.4836,21.5204,72500.0
2011-05-05 13:00:00,29.31,29.36,29.29,29.33,25300.0,21.5204,21.5571,21.5057,21.535,25300.0
2011-05-05 13:30:00,29.34,29.36,29.28,29.34,89400.0,21.5424,21.5571,21.4983,21.5424,89400.0
2011-05-05 14:00:00,29.34,29.35,29.23,29.3,46300.0,21.5424,21.5497,21.4616,21.513,46300.0
2011-05-05 14:30:00,29.3,29.39,29.14,29.25,220700.0,21.513,21.5791,21.3955,21.4763,220700.0
2011-05-05 15:00:00,29.25,29.26,29.01,29.03,118700.0,21.4763,21.4836,21.3001,21.3148,118700.0
2011-05-05 15:30:00,29.02,29.24,29.01,29.19,311100.0,21.3074,21.469,21.3001,21.4322,311100.0
2011-05-06 09:30:00,29.44,29.5,29.23,29.33,297100.0,21.6158,21.6599,21.4616,21.535,297100.0
2011-05-06 10:00:00,29.33,29.33,29.25,29.3,93900.0,21.535,21.535,21.4763,21.513,93900.0
2011-05-06 10:30:00,29.3,29.44,29.3,29.35,44400.0,21.513,21.6158,21.513,21.5497,44400.0
2011-05-06 11:00:00,29.35,29.39,29.33,29.34,56300.0,21.5497,21.5791,21.535,21.5424,56300.0
2011-05-06 11:30:00,29.35,29.42,29.32,29.39,55200.0,21.5497,21.6011,21.5277,21.5791,55200.0
2011-05-06 12:00:00,29.39,29.41,29.31,29.32,61100.0,21.5791,21.5938,21.5204,21.5277,61100.0
2011-05-06 12:30:00,29.32,29.37,29.25,29.29,156900.0,21.5277,21.5644,21.4763,21.5057,156900.0
2011-05-06 13:00:00,29.29,29.33,29.19,29.25,122700.0,21.5057,21.535,21.4322,21.4763,122700.0
2011-05-06 13:30:00,29.26,29.33,29.15,29.31,125900.0,21.4836,21.535,21.4029,21.5204,125900.0
2011-05-06 14:00:00,29.31,29.37,29.22,29.27,86700.0,21.5204,21.5644,21.4543,21.491,86700.0
2011-05-06 14:30:00,29.26,29.29,29.15,29.2,128700.0,21.4836,21.5057,21.4029,21.4396,128700.0
2011-05-06 15:00:00,29.2,29.3,29.2,29.22,86000.0,21.4396,21.513,21.4396,21.4543,86000.0
2011-05-06 15:30:00,29.23,29.33,29.21,29.27,305500.0,21.4616,21.535,21.4469,21.491,305500.0
2011-05-09 09:30:00,29.7,29.71,29.45,29.65,196500.0,21.8067,21.814,21.6231,21.77,196500.0
2011-05-09 10:00:00,29.65,29.65,29.52,29.53,138500.0,21.77,21.77,21.6745,21.6819,138500.0
2011-05-09 10:30:00,29.53,29.53,29.4,29.43,92300.0,21.6819,21.6819,21.5864,21.6085,92300.0
2011-05-09 11:00:00,29.44,29.47,29.39,29.46,132700.0,21.6158,21.6378,21.5791,21.6305,132700.0
2011-05-09 11:30:00,29.46,29.47,29.36,29.41,77700.0,21.6305,21.6378,21.5571,21.5938,77700.0
2011-05-09 12:00:00,29.4,29.63,29.39,29.57,111000.0,21.5864,21.7553,21.5791,21.7113,111000.0
2011-05-09 12:30:00,29.57,29.63,29.54,29.6,82200.0,21.7113,21.7553,21.6892,21.7333,82200.0
2011-05-09 13:00:00,29.61,29.62,29.54,29.61,76600.0,21.7406,21.748,21.6892,21.7406,76600.0
2011-05-09 13:30:00,29.61,29.64,29.61,29.62,64100.0,21.7406,21.7626,21.7406,21.748,64100.0
2011-05-09 14:00:00,29.62,29.67,29.54,29.62,140400.0,21.748,21.7847,21.6892,21.748,140400.0
2011-05-09 14:30:00,29.63,29.65,29.53,29.54,56800.0,21.7553,21.77,21.6819,21.6892,56800.0
2011-05-09 15:00:00,29.53,29.54,29.47,29.5,139600.0,21.6819,21.6892,21.6378,21.6599,139600.0
2011-05-09 15:30:00,29.49,29.7,29.49,29.68,389300.0,21.6525,21.8067,21.6525,21.792,389300.0
2011-05-10 09:30:00,29.65,29.97,29.65,29.97,82800.0,21.77,22.0049,21.77,22.0049,82800.0
2011-05-10 10:00:00,29.96,30.25,29.96,30.22,143900.0,21.9976,22.2105,21.9976,22.1885,143900.0
2011-05-10 10:30:00,30.22,30.46,30.22,30.45,266300.0,22.1885,22.3647,22.1885,22.3574,266300.0
2011-05-10 11:00:00,30.45,30.52,30.42,30.44,85000.0,22.3574,22.4088,22.3353,22.35,85000.0
2011-05-10 11:30:00,30.44,30.54,30.43,30.52,62700.0,22.35,22.4235,22.3427,22.4088,62700.0
2011-05-10 12:00:00,30.51,30.52,30.44,30.49,68800.0,22.4014,22.4088,22.35,22.3867,68800.0
2011-05-10 12:30:00,30.49,30.6,30.47,30.59,67800.0,22.3867,22.4675,22.3721,22.4602,67800.0
2011-05-10 13:00:00,30.59,30.7,30.57,30.59,123100.0,22.4602,22.5409,22.4455,22.4602,123100.0
2011-05-10 13:30:00,30.59,30.6,30.53,30.56,81700.0,22.4602,22.4675,22.4161,22.4381,81700.0
2011-05-10 14:00:00,30.56,30.57,30.4,30.44,168300.0,22.4381,22.4455,22.3207,22.35,168300.0
2011-05-10 14:30:00,30.45,30.48,30.4,30.47,203900.0,22.3574,22.3794,22.3207,22.3721,203900.0
2011-05-10 15:00:00,30.47,30.65,30.43,30.62,327400.0,22.3721,22.5042,22.3427,22.4822,327400.0
2011-05-10 15:30:00,30.62,30.66,30.49,30.6,313600.0,22.4822,22.5116,22.3867,22.4675,313600.0
2011-05-11 09:30:00,30.65,30.65,30.19,30.28,201400.0,22.5042,22.5042,22.1665,22.2326,201400.0
2011-05-11 10:00:00,30.28,30.34,30.2,30.31,149000.0,22.2326,22.2766,22.1738,22.2546,149000.0
2011-05-11 10:30:00,30.31,30.32,30.23,30.25,107000.0,22.2546,22.2619,22.1958,22.2105,107000.0
2011-05-11 11:00:00,30.24,30.25,30.07,30.1,107000.0,22.2032,22.2105,22.0784,22.1004,107000.0
2011-05-11 11:30:00,30.11,30.19,30.1,30.19,89300.0,22.1077,22.1665,22.1004,22.1665,89300.0
2011-05-11 12:00:00,30.18,30.18,29.93,30.0,94000.0,22.1591,22.1591,21.9756,22.027,94000.0
2011-05-11 12:30:00,30.0,30.06,29.97,30.02,54500.0,22.027,22.071,22.0049,22.0417,54500.0
2011-05-11 13:00:00,30.02,30.02,29.97,29.99,59600.0,22.0417,22.0417,22.0049,22.0196,59600.0
2011-05-11 13:30:00,29.99,29.99,29.85,29.88,70400.0,22.0196,22.0196,21.9168,21.9389,70400.0
2011-05-11 14:00:00,29.89,29.93,29.77,29.8,121800.0,21.9462,21.9756,21.8581,21.8801,121800.0
2011-05-11 14:30:00,29.81,29.81,29.64,29.64,160100.0,21.8875,21.8875,21.7626,21.7626,160100.0
2011-05-11 15:00:00,29.65,29.67,29.57,29.61,248700.0,21.77,21.7847,21.7113,21.7406,248700.0
2011-05-11 15:30:00,29.6,29.7,29.55,29.67,566700.0,21.7333,21.8067,21.6966,21.7847,566700.0
2011-05-12 09:30:00,29.63,29.71,29.51,29.55,164100.0,21.7553,21.814,21.6672,21.6966,164100.0
2011-05-12 10:00:00,29.56,29.63,29.42,29.45,137200.0,21.7039,21.7553,21.6011,21.6231,137200.0
2011-05-12 10:30:00,29.46,29.57,29.33,29.34,100700.0,21.6305,21.7113,21.535,21.5424,100700.0
2011-05-12 11:00:00,29.34,29.42,29.29,29.39,109700.0,21.5424,21.6011,21.5057,21.5791,109700.0
2011-05-12 11:30:00,29.39,29.51,29.39,29.5,97200.0,21.5791,21.6672,21.5791,21.6599,97200.0
2011-05-12 12:00:00,29.5,29.68,29.49,29.68,49400.0,21.6599,21.792,21.6525,21.792,49400.0
2011-05-12 12:30:00,29.68,29.73,29.61,29.72,44600.0,21.792,21.8287,21.7406,21.8214,44600.0
2011-05-12 13:00:00,29.71,29.8,29.71,29.75,45400.0,21.814,21.8801,21.814,21.8434,45400.0
2011-05-12 13:30:00,29.75,29.78,29.7,29.74,86700.0,21.8434,21.8654,21.8067,21.8361,86700.0
2011-05-12 14:00:00,29.75,29.78,29.7,29.72,85900.0,21.8434,21.8654,21.8067,21.8214,85900.0
2011-05-12 14:30:00,29.71,29.73,29.67,29.68,45500.0,21.814,21.8287,21.7847,21.792,45500.0
2011-05-12 15:00:00,29.68,29.73,29.67,29.72,93800.0,21.792,21.8287,21.7847,21.8214,93800.0
2011-05-12 15:30:00,29.71,29.78,29.67,29.71,292700.0,21.814,21.8654,21.7847,21.814,292700.0
2011-05-13 09:30:00,29.66,29.76,29.54,29.62,85700.0,21.7773,21.8508,21.6892,21.748,85700.0
2011-05-13 10:00:00,29.63,29.76,29.61,29.62,87100.0,21.7553,21.8508,21.7406,21.748,87100.0
2011-05-13 10:30:00,29.62,29.68,29.59,29.6,55000.0,21.748,21.792,21.7259,21.7333,55000.0
2011-05-13 11:00:00,29.59,29.6,29.43,29.48,54400.0,21.7259,21.7333,21.6085,21.6452,54400.0
2011-05-13 11:30:00,29.47,29.49,29.34,29.38,83900.0,21.6378,21.6525,21.5424,21.5717,83900.0
2011-05-13 12:00:00,29.38,29.41,29.32,29.36,49100.0,21.5717,21.5938,21.5277,21.5571,49100.0
2011-05-13 12:30:00,29.38,29.41,29.3,29.31,59100.0,21.5717,21.5938,21.513,21.5204,59100.0
2011-05-13 13:00:00,29.3,29.37,29.25,29.28,86000.0,21.513,21.5644,21.4763,21.4983,86000.0
2011-05-13 13:30:00,29.27,29.33,29.27,29.33,41400.0,21.491,21.535,21.491,21.535,41400.0
2011-05-13 14:00:00,29.33,29.37,29.32,29.37,54200.0,21.535,21.5644,21.5277,21.5644,54200.0
2011-05-13 14:30:00,29.37,29.38,29.35,29.36,36200.0,21.5644,21.5717,21.5497,21.5571,36200.0
2011-05-13 15:00:00,29.35,29.4,29.34,29.38,62500.0,21.5497,21.5864,21.5424,21.5717,62500.0
2011-05-13 15:30:00,29.39,29.39,29.3,29.38,191600.0,21.5791,21.5791,21.513,21.5717,191600.0
2011-05-16 09:30:00,29.12,29.64,28.95,29.03,71400.0,21.5443,21.929,21.4185,21.4777,71400.0
2011-05-16 10:00:00,29.03,29.15,28.97,28.97,117600.0,21.4777,21.5665,21.4333,21.4333,117600.0
2011-05-16 10:30:00,28.99,29.04,28.94,29.0,83700.0,21.4481,21.4851,21.4111,21.4555,83700.0
2011-05-16 11:00:00,29.0,29.02,28.96,29.0,54800.0,21.4555,21.4703,21.4259,21.4555,54800.0
2011-05-16 11:30:00,29.0,29.08,29.0,29.07,117700.0,21.4555,21.5147,21.4555,21.5073,117700.0
2011-05-16 12:00:00,29.07,29.1,29.0,29.02,69000.0,21.5073,21.5295,21.4555,21.4703,69000.0
2011-05-16 12:30:00,29.01,29.02,28.95,28.96,18400.0,21.4629,21.4703,21.4185,21.4259,18400.0
2011-05-16 13:00:00,28.95,28.99,28.9,28.99,35700.0,21.4185,21.4481,21.3815,21.4481,35700.0
2011-05-16 13:30:00,28.98,29.0,28.97,28.98,14400.0,21.4407,21.4555,21.4333,21.4407,14400.0
2011-05-16 14:00:00,28.97,29.0,28.94,28.94,16100.0,21.4333,21.4555,21.4111,21.4111,16100.0
2011-05-16 14:30:00,28.94,28.97,28.86,28.92,38800.0,21.4111,21.4333,21.3519,21.3963,38800.0
2011-05-16 15:00:00,28.95,28.98,28.89,28.91,73300.0,21.4185,21.4407,21.3741,21.3889,73300.0
2011-05-16 15:30:00,28.92,28.95,28.72,28.79,379100.0,21.3963,21.4185,21.2483,21.3001,379100.0
2011-05-17 09:30:00,28.87,28.93,28.74,28.82,75600.0,21.3593,21.4037,21.2631,21.3223,75600.0
2011-05-17 10:00:00,28.81,28.89,28.8,28.88,98800.0,21.3149,21.3741,21.3075,21.3667,98800.0
2011-05-17 10:30:00,28.88,28.94,28.85,28.89,192200.0,21.3667,21.4111,21.3445,21.3741,192200.0
2011-05-17 11:00:00,28.9,28.9,28.8,28.85,169600.0,21.3815,21.3815,21.3075,21.3445,169600.0
2011-05-17 11:30:00,28.85,28.91,28.82,28.86,185800.0,21.3445,21.3889,21.3223,21.3519,185800.0
2011-05-17 12:00:00,28.86,28.87,28.78,28.83,70300.0,21.3519,21.3593,21.2927,21.3297,70300.0
2011-05-17 12:30:00,28.82,28.86,28.77,28.82,123000.0,21.3223,21.3519,21.2853,21.3223,123000.0
2011-05-17 13:00:00,28.82,28.87,28.76,28.81,114300.0,21.3223,21.3593,21.2779,21.3149,114300.0
2011-05-17 13:30:00,28.8,28.88,28.77,28.83,103200.0,21.3075,21.3667,21.2853,21.3297,103200.0
2011-05-17 14:00:00,28.83,28.85,28.76,28.77,135100.0,21.3297,21.3445,21.2779,21.2853,135100.0
2011-05-17 14:30:00,28.78,28.88,28.76,28.83,140500.0,21.2927,21.3667,21.2779,21.3297,140500.0
2011-05-17 15:00:00,28.83,28.83,28.75,28.78,147300.0,21.3297,21.3297,21.2705,21.2927,147300.0
2011-05-17 15:30:00,28.77,28.83,28.71,28.77,361100.0,21.2853,21.3297,21.241,21.2853,361100.0
2011-05-18 09:30:00,29.16,29.16,28.86,28.89,180800.0,21.5739,21.5739,21.3519,21.3741,180800.0
2011-05-18 10:00:00,28.88,28.97,28.86,28.9,145700.0,21.3667,21.4333,21.3519,21.3815,145700.0
2011-05-18 10:30:00,28.9,28.92,28.81,28.82,149800.0,21.3815,21.3963,21.3149,21.3223,149800.0
2011-05-18 11:00:00,28.82,28.89,28.81,28.89,109000.0,21.3223,21.3741,21.3149,21.3741,109000.0
2011-05-18 11:30:00,28.89,28.93,28.85,28.86,139900.0,21.3741,21.4037,21.3445,21.3519,139900.0
2011-05-18 12:00:00,28.87,28.93,28.85,28.93,95000.0,21.3593,21.4037,21.3445,21.4037,95000.0
2011-05-18 12:30:00,28.94,29.0,28.92,28.96,99200.0,21.4111,21.4555,21.3963,21.4259,99200.0
2011-05-18 13:00:00,28.96,28.98,28.82,28.88,150500.0,21.4259,21.4407,21.3223,21.3667,150500.0
2011-05-18 13:30:00,28.88,28.95,28.84,28.94,109000.0,21.3667,21.4185,21.3371,21.4111,109000.0
2011-05-18 14:00:00,28.94,28.97,28.81,28.83,262100.0,21.4111,21.4333,21.3149,21.3297,262100.0
2011-05-18 14:30:00,28.84,28.9,28.82,28.87,152800.0,21.3371,21.3815,21.3223,21.3593,152800.0
2011-05-18 15:00:00,28.86,28.97,28.84,28.87,306000.0,21.3519,21.4333,21.3371,21.3593,306000.0
2011-05-18 15:30:00,28.87,28.94,28.78,28.9,484500.0,21.3593,21.4111,21.2927,21.3815,484500.0
2011-05-19 09:30:00,28.92,29.28,28.91,29.26,80200.0,21.3963,21.6627,21.3889,21.6479,80200.0
2011-05-19 10:00:00,29.25,29.31,29.18,29.27,118100.0,21.6405,21.6849,21.5887,21.6553,118100.0
2011-05-19 10:30:00,29.27,29.3,29.18,29.21,70500.0,21.6553,21.6775,21.5887,21.6109,70500.0
2011-05-19 11:00:00,29.21,29.22,29.07,29.16,54500.0,21.6109,21.6183,21.5073,21.5739,54500.0
2011-05-19 11:30:00,29.16,29.22,29.15,29.19,46000.0,21.5739,21.6183,21.5665,21.5961,46000.0
2011-05-19 12:00:00,29.19,29.23,29.18,29.2,45400.0,21.5961,21.6257,21.5887,21.6035,45400.0
2011-05-19 12:30:00,29.2,29.26,29.19,29.25,52800.0,21.6035,21.6479,21.5961,21.6405,52800.0
2011-05-19 13:00:00,29.25,29.32,29.23,29.32,53000.0,21.6405,21.6923,21.6257,21.6923,53000.0
2011-05-19 13:30:00,29.32,29.37,29.32,29.32,60200.0,21.6923,21.7292,21.6923,21.6923,60200.0
2011-05-19 14:00:00,29.33,29.34,29.24,29.26,51400.0,21.6997,21.7071,21.6331,21.6479,51400.0
2011-05-19 14:30:00,29.26,29.27,29.17,29.25,54000.0,21.6479,21.6553,21.5813,21.6405,54000.0
2011-05-19 15:00:00,29.24,29.32,29.24,29.3,81900.0,21.6331,21.6923,21.6331,21.6775,81900.0
2011-05-19 15:30:00,29.3,29.4,29.29,29.34,252500.0,21.6775,21.7514,21.6701,21.7071,252500.0
2011-05-20 09:30:00,29.41,29.42,29.22,29.26,48400.0,21.7588,21.7662,21.6183,21.6479,48400.0
2011-05-20 10:00:00,29.25,29.36,29.22,29.33,42600.0,21.6405,21.7218,21.6183,21.6997,42600.0
2011-05-20 10:30:00,29.32,29.33,29.21,29.22,39600.0,21.6923,21.6997,21.6109,21.6183,39600.0
2011-05-20 11:00:00,29.23,29.29,29.23,29.28,27100.0,21.6257,21.6701,21.6257,21.6627,27100.0
2011-05-20 11:30:00,29.28,29.33,29.27,29.29,19900.0,21.6627,21.6997,21.6553,21.6701,19900.0
2011-05-20 12:00:00,29.29,29.34,29.28,29.33,66000.0,21.6701,21.7071,21.6627,21.6997,66000.0
2011-05-20 12:30:00,29.34,29.35,29.28,29.3,60100.0,21.7071,21.7145,21.6627,21.6775,60100.0
2011-05-20 13:00:00,29.31,29.32,29.27,29.29,45700.0,21.6849,21.6923,21.6553,21.6701,45700.0
2011-05-20 13:30:00,29.3,29.39,29.3,29.39,18200.0,21.6775,21.744,21.6775,21.744,18200.0
2011-05-20 14:00:00,29.38,29.48,29.38,29.47,48800.0,21.7366,21.8106,21.7366,21.8032,48800.0
2011-05-20 14:30:00,29.45,29.58,29.42,29.5,108900.0,21.7884,21.8846,21.7662,21.8254,108900.0
2011-05-20 15:00:00,29.49,29.49,29.37,29.38,37300.0,21.818,21.818,21.7292,21.7366,37300.0
2011-05-20 15:30:00,29.38,29.44,29.38,29.39,181800.0,21.7366,21.781,21.7366,21.744,181800.0
2011-05-23 09:30:00,29.12,29.24,28.93,29.12,85200.0,21.5443,21.6331,21.4037,21.5443,85200.0
2011-05-23 10:00:00,29.14,29.15,29.02,29.11,110400.0,21.5591,21.5665,21.4703,21.5369,110400.0
2011-05-23 10:30:00,29.12,29.15,29.08,29.1,53600.0,21.5443,21.5665,21.5147,21.5295,53600.0
2011-05-23 11:00:00,29.09,29.16,29.08,29.15,36400.0,21.5221,21.5739,21.5147,21.5665,36400.0
2011-05-23 11:30:00,29.15,29.15,29.08,29.11,34700.0,21.5665,21.5665,21.5147,21.5369,34700.0
2011-05-23 12:00:00,29.11,29.12,29.04,29.11,39600.0,21.5369,21.5443,21.4851,21.5369,39600.0
2011-05-23 12:30:00,29.11,29.12,29.09,29.1,20500.0,21.5369,21.5443,21.5221,21.5295,20500.0
2011-05-23 13:00:00,29.1,29.11,29.03,29.05,23900.0,21.5295,21.5369,21.4777,21.4925,23900.0
2011-05-23 13:30:00,29.04,29.06,29.03,29.05,27800.0,21.4851,21.4999,21.4777,21.4925,27800.0
2011-05-23 14:00:00,29.05,29.12,29.05,29.09,32600.0,21.4925,21.5443,21.4925,21.5221,32600.0
2011-05-23 14:30:00,29.09,29.12,29.07,29.1,57000.0,21.5221,21.5443,21.5073,21.5295,57000.0
2011-05-23 15:00:00,29.11,29.12,29.05,29.07,48600.0,21.5369,21.5443,21.4925,21.5073,48600.0
2011-05-23 15:30:00,29.07,29.07,28.99,29.04,104000.0,21.5073,21.5073,21.4481,21.4851,104000.0
2011-05-24 09:30:00,29.24,29.24,29.04,29.18,62100.0,21.6331,21.6331,21.4851,21.5887,62100.0
2011-05-24 10:00:00,29.19,29.2,29.05,29.06,37200.0,21.5961,21.6035,21.4925,21.4999,37200.0
2011-05-24 10:30:00,29.06,29.08,29.0,29.0,29100.0,21.4999,21.5147,21.4555,21.4555,29100.0
2011-05-24 11:00:00,29.01,29.14,29.0,29.05,145400.0,21.4629,21.5591,21.4555,21.4925,145400.0
2011-05-24 11:30:00,29.05,29.08,29.01,29.06,57600.0,21.4925,21.5147,21.4629,21.4999,57600.0
2011-05-24 12:00:00,29.07,29.07,29.02,29.05,50300.0,21.5073,21.5073,21.4703,21.4925,50300.0
2011-05-24 12:30:00,29.06,29.06,29.01,29.01,19000.0,21.4999,21.4999,21.4629,21.4629,19000.0
2011-05-24 13:00:00,29.02,29.06,28.98,29.03,41200.0,21.4703,21.4999,21.4407,21.4777,41200.0
2011-05-24 13:30:00,29.03,29.05,29.01,29.04,42300.0,21.4777,21.4925,21.4629,21.4851,42300.0
2011-05-24 14:00:00,29.04,29.06,29.03,29.05,40600.0,21.4851,21.4999,21.4777,21.4925,40600.0
2011-05-24 14:30:00,29.04,29.06,29.03,29.05,40200.0,21.4851,21.4999,21.4777,21.4925,40200.0
2011-05-24 15:00:00,29.05,29.08,29.04,29.05,81500.0,21.4925,21.5147,21.4851,21.4925,81500.0
2011-05-24 15:30:00,29.04,29.07,29.01,29.01,178000.0,21.4851,21.5073,21.4629,21.4629,178000.0
2011-05-25 09:30:00,29.03,29.33,29.01,29.27,165300.0,21.4777,21.6997,21.4629,21.6553,165300.0
2011-05-25 10:00:00,29.27,29.46,29.23,29.46,306200.0,21.6553,21.7958,21.6257,21.7958,306200.0
2011-05-25 10:30:00,29.46,29.72,29.46,29.62,167000.0,21.7958,21.9882,21.7958,21.9142,167000.0
2011-05-25 11:00:00,29.62,29.65,29.52,29.55,94800.0,21.9142,21.9364,21.8402,21.8624,94800.0
2011-05-25 11:30:00,29.55,29.75,29.53,29.74,77200.0,21.8624,22.0104,21.8476,22.003,77200.0
2011-05-25 12:00:00,29.74,29.84,29.71,29.76,110000.0,22.003,22.077,21.9808,22.0178,110000.0
2011-05-25 12:30:00,29.76,29.82,29.75,29.77,53900.0,22.0178,22.0622,22.0104,22.0252,53900.0
2011-05-25 13:00:00,29.77,29.78,29.65,29.69,80600.0,22.0252,22.0326,21.9364,21.966,80600.0
2011-05-25 13:30:00,29.68,29.74,29.67,29.7,55500.0,21.9586,22.003,21.9512,21.9734,55500.0
2011-05-25 14:00:00,29.69,29.87,29.68,29.87,72900.0,21.966,22.0992,21.9586,22.0992,72900.0
2011-05-25 14:30:00,29.87,29.9,29.81,29.85,151300.0,22.0992,22.1214,22.0548,22.0844,151300.0
2011-05-25 15:00:00,29.85,29.85,29.77,29.83,132800.0,22.0844,22.0844,22.0252,22.0696,132800.0
2011-05-25 15:30:00,29.84,29.86,29.72,29.77,230900.0,22.077,22.0918,21.9882,22.0252,230900.0
2011-05-26 09:30:00,29.81,29.81,29.52,29.52,101600.0,22.0548,22.0548,21.8402,21.8402,101600.0
2011-05-26 10:00:00,29.52,29.67,29.51,29.67,112000.0,21.8402,21.9512,21.8328,21.9512,112000.0
2011-05-26 10:30:00,29.66,29.72,29.57,29.71,111400.0,21.9438,21.9882,21.8772,21.9808,111400.0
2011-05-26 11:00:00,29.71,29.78,29.65,29.78,88000.0,21.9808,22.0326,21.9364,22.0326,88000.0
2011-05-26 11:30:00,29.77,29.78,29.73,29.74,96100.0,22.0252,22.0326,21.9956,22.003,96100.0
2011-05-26 12:00:00,29.74,29.75,29.7,29.73,445100.0,22.003,22.0104,21.9734,21.9956,445100.0
2011-05-26 12:30:00,29.73,29.79,29.7,29.74,104700.0,21.9956,22.04,21.9734,22.003,104700.0
2011-05-26 13:00:00,29.74,29.84,29.74,29.79,38900.0,22.003,22.077,22.003,22.04,38900.0
2011-05-26 13:30:00,29.79,29.8,29.74,29.79,56600.0,22.04,22.0474,22.003,22.04,56600.0
2011-05-26 14:00:00,29.79,29.81,29.75,29.78,56000.0,22.04,22.0548,22.0104,22.0326,56000.0
2011-05-26 14:30:00,29.78,29.82,29.75,29.8,103100.0,22.0326,22.0622,22.0104,22.0474,103100.0
2011-05-26 15:00:00,29.8,29.85,29.75,29.84,95600.0,22.0474,22.0844,22.0104,22.077,95600.0
2011-05-26 15:30:00,29.83,29.88,29.75,29.88,382800.0,22.0696,22.1066,22.0104,22.1066,382800.0
2011-05-27 09:30:00,29.97,30.0,29.9,29.99,72400.0,22.1732,22.1954,22.1214,22.188,72400.0
2011-05-27 10:00:00,29.98,29.99,29.83,29.9,110400.0,22.1806,22.188,22.0696,22.1214,110400.0
2011-05-27 10:30:00,29.9,29.91,29.83,29.87,68500.0,22.1214,22.1288,22.0696,22.0992,68500.0
2011-05-27 11:00:00,29.87,29.94,29.86,29.86,46900.0,22.0992,22.151,22.0918,22.0918,46900.0
2011-05-27 11:30:00,29.87,29.87,29.78,29.79,63500.0,22.0992,22.0992,22.0326,22.04,63500.0
2011-05-27 12:00:00,29.79,29.87,29.75,29.86,120400.0,22.04,22.0992,22.0104,22.0918,120400.0
2011-05-27 12:30:00,29.86,29.87,29.78,29.78,101900.0,22.0918,22.0992,22.0326,22.0326,101900.0
2011-05-27 13:00:00,29.79,29.82,29.77,29.78,38300.0,22.04,22.0622,22.0252,22.0326,38300.0
2011-05-27 13:30:00,29.79,29.8,29.75,29.76,69300.0,22.04,22.0474,22.0104,22.0178,69300.0
2011-05-27 14:00:00,29.76,29.79,29.75,29.79,106700.0,22.0178,22.04,22.0104,22.04,106700.0
2011-05-27 14:30:00,29.79,29.79,29.72,29.76,322900.0,22.04,22.04,21.9882,22.0178,322900.0
2011-05-27 15:00:00,29.75,29.8,29.74,29.8,96800.0,22.0104,22.0474,22.003,22.0474,96800.0
2011-05-27 15:30:00,29.79,29.8,29.75,29.8,100700.0,22.04,22.0474,22.0104,22.0474,100700.0
2011-05-31 09:30:00,29.91,30.14,29.76,29.79,88100.0,22.1288,22.2989,22.0178,22.04,88100.0
2011-05-31 10:00:00,29.75,29.77,29.66,29.71,140500.0,22.0104,22.0252,21.9438,21.9808,140500.0
2011-05-31 10:30:00,29.71,29.73,29.67,29.71,131900.0,21.9808,21.9956,21.9512,21.9808,131900.0
2011-05-31 11:00:00,29.71,29.76,29.69,29.74,64500.0,21.9808,22.0178,21.966,22.003,64500.0
2011-05-31 11:30:00,29.74,29.78,29.73,29.73,49700.0,22.003,22.0326,21.9956,21.9956,49700.0
2011-05-31 12:00:00,29.74,29.74,29.67,29.68,43500.0,22.003,22.003,21.9512,21.9586,43500.0
2011-05-31 12:30:00,29.67,29.71,29.62,29.7,52500.0,21.9512,21.9808,21.9142,21.9734,52500.0
2011-05-31 13:00:00,29.7,29.75,29.7,29.71,53900.0,21.9734,22.0104,21.9734,21.9808,53900.0
2011-05-31 13:30:00,29.71,29.73,29.69,29.72,42000.0,21.9808,21.9956,21.966,21.9882,42000.0
2011-05-31 14:00:00,29.73,29.76,29.7,29.7,78300.0,21.9956,22.0178,21.9734,21.9734,78300.0
2011-05-31 14:30:00,29.7,29.76,29.69,29.76,92000.0,21.9734,22.0178,21.966,22.0178,92000.0
2011-05-31 15:00:00,29.75,29.77,29.71,29.75,106500.0,22.0104,22.0252,21.9808,22.0104,106500.0
2011-05-31 15:30:00,29.74,30.01,29.71,30.01,422500.0,22.003,22.2027,21.9808,22.2027,422500.0
2011-06-01 09:30:00,29.9,30.15,29.9,30.03,137900.0,22.1214,22.3063,22.1214,22.2175,137900.0
2011-06-01 10:00:00,30.03,30.13,29.94,30.04,136000.0,22.2175,22.2915,22.151,22.2249,136000.0
2011-06-01 10:30:00,30.03,30.09,29.98,29.98,78700.0,22.2175,22.2619,22.1806,22.1806,78700.0
2011-06-01 11:00:00,29.98,30.02,29.92,30.0,80300.0,22.1806,22.2101,22.1362,22.1954,80300.0
2011-06-01 11:30:00,30.0,30.0,29.88,29.91,52200.0,22.1954,22.1954,22.1066,22.1288,52200.0
2011-06-01 12:00:00,29.91,29.92,29.82,29.87,73300.0,22.1288,22.1362,22.0622,22.0992,73300.0
2011-06-01 12:30:00,29.87,29.96,29.86,29.91,50600.0,22.0992,22.1658,22.0918,22.1288,50600.0
2011-06-01 13:00:00,29.92,30.01,29.87,29.95,110300.0,22.1362,22.2027,22.0992,22.1584,110300.0
2011-06-01 13:30:00,29.95,29.97,29.89,29.9,31000.0,22.1584,22.1732,22.114,22.1214,31000.0
2011-06-01 14:00:00,29.9,29.91,29.75,29.76,85200.0,22.1214,22.1288,22.0104,22.0178,85200.0
2011-06-01 14:30:00,29.75,29.77,29.69,29.73,76600.0,22.0104,22.0252,21.966,21.9956,76600.0
2011-06-01 15:00:00,29.73,29.77,29.68,29.69,64900.0,21.9956,22.0252,21.9586,21.966,64900.0
2011-06-01 15:30:00,29.7,29.72,29.58,29.59,324300.0,21.9734,21.9882,21.8846,21.892,324300.0
2011-06-02 09:30:00,29.7,29.7,29.38,29.39,159900.0,21.9734,21.9734,21.7366,21.744,159900.0
2011-06-02 10:00:00,29.39,29.45,29.3,29.35,89800.0,21.744,21.7884,21.6775,21.7145,89800.0
2011-06-02 10:30:00,29.37,29.37,29.25,29.27,64500.0,21.7292,21.7292,21.6405,21.6553,64500.0
2011-06-02 11:00:00,29.27,29.33,29.26,29.29,69900.0,21.6553,21.6997,21.6479,21.6701,69900.0
2011-06-02 11:30:00,29.29,29.34,29.28,29.32,139300.0,21.6701,21.7071,21.6627,21.6923,139300.0
2011-06-02 12:00:00,29.32,29.34,29.24,29.26,63400.0,21.6923,21.7071,21.6331,21.6479,63400.0
2011-06-02 12:30:00,29.26,29.29,29.23,29.27,81000.0,21.6479,21.6701,21.6257,21.6553,81000.0
2011-06-02 13:00:00,29.27,29.34,29.25,29.31,71300.0,21.6553,21.7071,21.6405,21.6849,71300.0
2011-06-02 13:30:00,29.31,29.43,29.29,29.41,52500.0,21.6849,21.7736,21.6701,21.7588,52500.0
2011-06-02 14:00:00,29.4,29.43,29.33,29.39,100100.0,21.7514,21.7736,21.6997,21.744,100100.0
2011-06-02 14:30:00,29.4,29.44,29.39,29.4,91700.0,21.7514,21.781,21.744,21.7514,91700.0
2011-06-02 15:00:00,29.4,29.49,29.39,29.46,87800.0,21.7514,21.818,21.744,21.7958,87800.0
2011-06-02 15:30:00,29.46,29.51,29.36,29.41,349300.0,21.7958,21.8328,21.7218,21.7588,349300.0
2011-06-03 09:30:00,29.12,29.15,28.92,29.0,105600.0,21.5443,21.5665,21.3963,21.4555,105600.0
2011-06-03 10:00:00,28.99,29.1,28.95,29.06,116200.0,21.4481,21.5295,21.4185,21.4999,116200.0
2011-06-03 10:30:00,29.06,29.22,29.05,29.22,46700.0,21.4999,21.6183,21.4925,21.6183,46700.0
2011-06-03 11:00:00,29.22,29.24,29.15,29.17,146300.0,21.6183,21.6331,21.5665,21.5813,146300.0
2011-06-03 11:30:00,29.16,29.21,29.14,29.21,41600.0,21.5739,21.6109,21.5591,21.6109,41600.0
2011-06-03 12:00:00,29.22,29.23,29.17,29.2,74000.0,21.6183,21.6257,21.5813,21.6035,74000.0
2011-06-03 12:30:00,29.2,29.23,29.19,29.21,38100.0,21.6035,21.6257,21.5961,21.6109,38100.0
2011-06-03 13:00:00,29.2,29.2,29.15,29.18,70700.0,21.6035,21.6035,21.5665,21.5887,70700.0
2011-06-03 13:30:00,29.17,29.21,29.16,29.19,37600.0,21.5813,21.6109,21.5739,21.5961,37600.0
2011-06-03 14:00:00,29.19,29.2,29.14,29.15,54600.0,21.5961,21.6035,21.5591,21.5665,54600.0
2011-06-03 14:30:00,29.14,29.17,29.13,29.13,56300.0,21.5591,21.5813,21.5517,21.5517,56300.0
2011-06-03 15:00:00,29.13,29.13,29.07,29.09,53600.0,21.5517,21.5517,21.5073,21.5221,53600.0
2011-06-03 15:30:00,29.09,29.1,29.02,29.04,241500.0,21.5221,21.5295,21.4703,21.4851,241500.0
2011-06-06 09:30:00,29.11,29.23,28.76,28.92,178700.0,21.5369,21.6257,21.2779,21.3963,178700.0
2011-06-06 10:00:00,28.91,28.92,28.63,28.66,131200.0,21.3889,21.3963,21.1818,21.204,131200.0
2011-06-06 10:30:00,28.67,28.74,28.65,28.7,73200.0,21.2114,21.2631,21.1966,21.2336,73200.0
2011-06-06 11:00:00,28.71,28.74,28.69,28.72,110100.0,21.241,21.2631,21.2262,21.2483,110100.0
2011-06-06 11:30:00,28.72,28.86,28.69,28.8,173900.0,21.2483,21.3519,21.2262,21.3075,173900.0
2011-06-06 12:00:00,28.8,28.92,28.79,28.92,45200.0,21.3075,21.3963,21.3001,21.3963,45200.0
2011-06-06 12:30:00,28.92,28.92,28.85,28.86,38900.0,21.3963,21.3963,21.3445,21.3519,38900.0
2011-06-06 13:00:00,28.85,28.88,28.83,28.84,34500.0,21.3445,21.3667,21.3297,21.3371,34500.0
2011-06-06 13:30:00,28.84,28.86,28.8,28.85,44400.0,21.3371,21.3519,21.3075,21.3445,44400.0
2011-06-06 14:00:00,28.85,28.87,28.81,28.82,47000.0,21.3445,21.3593,21.3149,21.3223,47000.0
2011-06-06 14:30:00,28.82,28.83,28.77,28.77,45700.0,21.3223,21.3297,21.2853,21.2853,45700.0
2011-06-06 15:00:00,28.78,28.8,28.68,28.7,130600.0,21.2927,21.3075,21.2188,21.2336,130600.0
2011-06-06 15:30:00,28.7,28.86,28.61,28.78,288400.0,21.2336,21.3519,21.167,21.2927,288400.0
2011-06-07 09:30:00,28.86,28.98,28.81,28.97,59200.0,21.3519,21.4407,21.3149,21.4333,59200.0
2011-06-07 10:00:00,28.96,29.03,28.9,29.03,82800.0,21.4259,21.4777,21.3815,21.4777,82800.0
2011-06-07 10:30:00,29.02,29.12,28.99,29.12,55700.0,21.4703,21.5443,21.4481,21.5443,55700.0
2011-06-07 11:00:00,29.11,29.17,28.97,28.98,78200.0,21.5369,21.5813,21.4333,21.4407,78200.0
2011-06-07 11:30:00,28.98,29.01,28.94,28.98,53300.0,21.4407,21.4629,21.4111,21.4407,53300.0
2011-06-07 12:00:00,28.96,28.97,28.93,28.94,21500.0,21.4259,21.4333,21.4037,21.4111,21500.0
2011-06-07 12:30:00,28.93,28.95,28.91,28.92,44100.0,21.4037,21.4185,21.3889,21.3963,44100.0
2011-06-07 13:00:00,28.91,28.94,28.87,28.87,25700.0,21.3889,21.4111,21.3593,21.3593,25700.0
2011-06-07 13:30:00,28.87,28.91,28.87,28.88,28600.0,21.3593,21.3889,21.3593,21.3667,28600.0
2011-06-07 14:00:00,28.88,28.96,28.88,28.95,44700.0,21.3667,21.4259,21.3667,21.4185,44700.0
2011-06-07 14:30:00,28.95,28.97,28.88,28.96,58400.0,21.4185,21.4333,21.3667,21.4259,58400.0
2011-06-07 15:00:00,28.96,28.97,28.88,28.92,52500.0,21.4259,21.4333,21.3667,21.3963,52500.0
2011-06-07 15:30:00,28.92,28.92,28.75,28.76,199300.0,21.3963,21.3963,21.2705,21.2779,199300.0
2011-06-08 09:30:00,28.78,28.9,28.72,28.8,47500.0,21.2927,21.3815,21.2483,21.3075,47500.0
2011-06-08 10:00:00,28.81,28.95,28.8,28.88,39000.0,21.3149,21.4185,21.3075,21.3667,39000.0
2011-06-08 10:30:00,28.87,28.93,28.79,28.82,75600.0,21.3593,21.4037,21.3001,21.3223,75600.0
2011-06-08 11:00:00,28.82,28.92,28.75,28.78,55000.0,21.3223,21.3963,21.2705,21.2927,55000.0
2011-06-08 11:30:00,28.78,28.85,28.77,28.84,49700.0,21.2927,21.3445,21.2853,21.3371,49700.0
2011-06-08 12:00:00,28.84,28.84,28.72,28.78,89000.0,21.3371,21.3371,21.2483,21.2927,89000.0
2011-06-08 12:30:00,28.78,28.83,28.78,28.82,26900.0,21.2927,21.3297,21.2927,21.3223,26900.0
2011-06-08 13:00:00,28.81,28.87,28.81,28.82,24300.0,21.3149,21.3593,21.3149,21.3223,24300.0
2011-06-08 13:30:00,28.81,28.82,28.72,28.75,42200.0,21.3149,21.3223,21.2483,21.2705,42200.0
2011-06-08 14:00:00,28.72,28.81,28.71,28.74,70100.0,21.2483,21.3149,21.241,21.2631,70100.0
2011-06-08 14:30:00,28.74,28.84,28.74,28.77,48300.0,21.2631,21.3371,21.2631,21.2853,48300.0
2011-06-08 15:00:00,28.77,28.8,28.68,28.71,70900.0,21.2853,21.3075,21.2188,21.241,70900.0
2011-06-08 15:30:00,28.71,28.83,28.64,28.76,468700.0,21.241,21.3297,21.1892,21.2779,468700.0
2011-06-09 09:30:00,28.74,28.79,28.57,28.61,120700.0,21.2631,21.3001,21.1374,21.167,120700.0
2011-06-09 10:00:00,28.6,28.67,28.57,28.59,77500.0,21.1596,21.2114,21.1374,21.1522,77500.0
2011-06-09 10:30:00,28.58,28.63,28.49,28.53,181700.0,21.1448,21.1818,21.0782,21.1078,181700.0
2011-06-09 11:00:00,28.53,28.54,28.44,28.45,96400.0,21.1078,21.1152,21.0412,21.0486,96400.0
2011-06-09 11:30:00,28.45,28.59,28.45,28.55,53500.0,21.0486,21.1522,21.0486,21.1226,53500.0
2011-06-09 12:00:00,28.54,28.61,28.52,28.56,31600.0,21.1152,21.167,21.1004,21.13,31600.0
2011-06-09 12:30:00,28.57,28.57,28.53,28.57,18400.0,21.1374,21.1374,21.1078,21.1374,18400.0
2011-06-09 13:00:00,28.56,28.61,28.56,28.57,32200.0,21.13,21.167,21.13,21.1374,32200.0
2011-06-09 13:30:00,28.57,28.61,28.55,28.59,30300.0,21.1374,21.167,21.1226,21.1522,30300.0
2011-06-09 14:00:00,28.6,28.61,28.56,28.59,64500.0,21.1596,21.167,21.13,21.1522,64500.0
2011-06-09 14:30:00,28.58,28.61,28.58,28.59,42000.0,21.1448,21.167,21.1448,21.1522,42000.0
2011-06-09 15:00:00,28.59,28.6,28.53,28.54,73700.0,21.1522,21.1596,21.1078,21.1152,73700.0
2011-06-09 15:30:00,28.53,28.57,28.49,28.55,338600.0,21.1078,21.1374,21.0782,21.1226,338600.0
2011-06-10 09:30:00,28.43,28.52,28.28,28.42,80900.0,21.0338,21.1004,20.9228,21.0264,80900.0
2011-06-10 10:00:00,28.42,28.56,28.4,28.56,53900.0,21.0264,21.13,21.0116,21.13,53900.0
2011-06-10 10:30:00,28.56,28.59,28.51,28.56,91100.0,21.13,21.1522,21.093,21.13,91100.0
2011-06-10 11:00:00,28.56,28.65,28.54,28.6,85200.0,21.13,21.1966,21.1152,21.1596,85200.0
2011-06-10 11:30:00,28.61,28.65,28.58,28.6,76300.0,21.167,21.1966,21.1448,21.1596,76300.0
2011-06-10 12:00:00,28.6,28.66,28.55,28.65,78400.0,21.1596,21.204,21.1226,21.1966,78400.0
2011-06-10 12:30:00,28.65,28.7,28.64,28.65,80500.0,21.1966,21.2336,21.1892,21.1966,80500.0
2011-06-10 13:00:00,28.65,28.65,28.58,28.59,35400.0,21.1966,21.1966,21.1448,21.1522,35400.0
2011-06-10 13:30:00,28.6,28.66,28.53,28.55,64300.0,21.1596,21.204,21.1078,21.1226,64300.0
2011-06-10 14:00:00,28.55,28.66,28.54,28.59,99400.0,21.1226,21.204,21.1152,21.1522,99400.0
2011-06-10 14:30:00,28.59,28.66,28.55,28.65,48800.0,21.1522,21.204,21.1226,21.1966,48800.0
2011-06-10 15:00:00,28.64,28.7,28.59,28.64,67300.0,21.1892,21.2336,21.1522,21.1892,67300.0
2011-06-10 15:30:00,28.64,28.66,28.52,28.59,217500.0,21.1892,21.204,21.1004,21.1522,217500.0
2011-06-13 09:30:00,28.71,28.71,28.59,28.69,59300.0,21.241,21.241,21.1522,21.2262,59300.0
2011-06-13 10:00:00,28.68,28.85,28.63,28.82,52800.0,21.2188,21.3445,21.1818,21.3223,52800.0
2011-06-13 10:30:00,28.82,28.93,28.81,28.92,79500.0,21.3223,21.4037,21.3149,21.3963,79500.0
2011-06-13 11:00:00,28.93,28.93,28.83,28.83,35100.0,21.4037,21.4037,21.3297,21.3297,35100.0
2011-06-13 11:30:00,28.84,28.88,28.82,28.84,46900.0,21.3371,21.3667,21.3223,21.3371,46900.0
2011-06-13 12:00:00,28.83,28.87,28.79,28.82,31800.0,21.3297,21.3593,21.3001,21.3223,31800.0
2011-06-13 12:30:00,28.82,28.86,28.75,28.76,20900.0,21.3223,21.3519,21.2705,21.2779,20900.0
2011-06-13 13:00:00,28.76,28.79,28.68,28.78,35300.0,21.2779,21.3001,21.2188,21.2927,35300.0
2011-06-13 13:30:00,28.78,28.94,28.77,28.93,39400.0,21.2927,21.4111,21.2853,21.4037,39400.0
2011-06-13 14:00:00,28.93,29.0,28.92,28.99,74400.0,21.4037,21.4555,21.3963,21.4481,74400.0
2011-06-13 14:30:00,28.99,28.99,28.87,28.88,89300.0,21.4481,21.4481,21.3593,21.3667,89300.0
2011-06-13 15:00:00,28.88,28.93,28.86,28.88,85000.0,21.3667,21.4037,21.3519,21.3667,85000.0
2011-06-13 15:30:00,28.88,28.9,28.8,28.81,221500.0,21.3667,21.3815,21.3075,21.3149,221500.0
2011-06-14 09:30:00,29.03,29.13,28.74,28.8,91200.0,21.4777,21.5517,21.2631,21.3075,91200.0
2011-06-14 10:00:00,28.79,29.05,28.78,29.01,160200.0,21.3001,21.4925,21.2927,21.4629,160200.0
2011-06-14 10:30:00,29.01,29.07,28.98,29.07,45600.0,21.4629,21.5073,21.4407,21.5073,45600.0
2011-06-14 11:00:00,29.07,29.15,29.05,29.11,45000.0,21.5073,21.5665,21.4925,21.5369,45000.0
2011-06-14 11:30:00,29.12,29.2,29.08,29.11,79700.0,21.5443,21.6035,21.5147,21.5369,79700.0
2011-06-14 12:00:00,29.11,29.16,29.08,29.15,36200.0,21.5369,21.5739,21.5147,21.5665,36200.0
2011-06-14 12:30:00,29.16,29.17,29.13,29.14,23100.0,21.5739,21.5813,21.5517,21.5591,23100.0
2011-06-14 13:00:00,29.14,29.25,29.14,29.19,72600.0,21.5591,21.6405,21.5591,21.5961,72600.0
2011-06-14 13:30:00,29.2,29.36,29.19,29.3,115100.0,21.6035,21.7218,21.5961,21.6775,115100.0
2011-06-14 14:00:00,29.29,29.3,29.21,29.27,51400.0,21.6701,21.6775,21.6109,21.6553,51400.0
2011-06-14 14:30:00,29.26,29.26,29.21,29.21,34800.0,21.6479,21.6479,21.6109,21.6109,34800.0
2011-06-14 15:00:00,29.21,29.25,29.16,29.19,52600.0,21.6109,21.6405,21.5739,21.5961,52600.0
2011-06-14 15:30:00,29.2,29.21,29.07,29.11,177200.0,21.6035,21.6109,21.5073,21.5369,177200.0
2011-06-15 09:30:00,28.98,29.17,28.96,29.04,68200.0,21.4407,21.5813,21.4259,21.4851,68200.0
2011-06-15 10:00:00,29.05,29.25,29.04,29.11,148900.0,21.4925,21.6405,21.4851,21.5369,148900.0
2011-06-15 10:30:00,29.12,29.13,29.0,29.05,78400.0,21.5443,21.5517,21.4555,21.4925,78400.0
2011-06-15 11:00:00,29.02,29.06,28.77,28.87,196200.0,21.4703,21.4999,21.2853,21.3593,196200.0
2011-06-15 11:30:00,28.87,28.89,28.74,28.83,75500.0,21.3593,21.3741,21.2631,21.3297,75500.0
2011-06-15 12:00:00,28.82,28.82,28.74,28.79,66700.0,21.3223,21.3223,21.2631,21.3001,66700.0
2011-06-15 12:30:00,28.79,28.81,28.7,28.7,102700.0,21.3001,21.3149,21.2336,21.2336,102700.0
2011-06-15 13:00:00,28.71,28.78,28.69,28.7,51800.0,21.241,21.2927,21.2262,21.2336,51800.0
2011-06-15 13:30:00,28.7,28.74,28.66,28.72,67600.0,21.2336,21.2631,21.204,21.2483,67600.0
2011-06-15 14:00:00,28.72,28.77,28.7,28.7,86700.0,21.2483,21.2853,21.2336,21.2336,86700.0
2011-06-15 14:30:00,28.69,28.74,28.64,28.68,98900.0,21.2262,21.2631,21.1892,21.2188,98900.0
2011-06-15 15:00:00,28.68,28.82,28.66,28.8,147500.0,21.2188,21.3223,21.204,21.3075,147500.0
2011-06-15 15:30:00,28.81,28.87,28.75,28.81,155400.0,21.3149,21.3593,21.2705,21.3149,155400.0
2011-06-16 09:30:00,28.87,29.0,28.76,28.93,95800.0,21.3593,21.4555,21.2779,21.4037,95800.0
2011-06-16 10:00:00,28.94,29.03,28.85,28.95,62200.0,21.4111,21.4777,21.3445,21.4185,62200.0
2011-06-16 10:30:00,28.96,29.07,28.95,28.99,41500.0,21.4259,21.5073,21.4185,21.4481,41500.0
2011-06-16 11:00:00,28.99,29.03,28.85,29.0,44400.0,21.4481,21.4777,21.3445,21.4555,44400.0
2011-06-16 11:30:00,29.01,29.07,28.99,29.0,27100.0,21.4629,21.5073,21.4481,21.4555,27100.0
2011-06-16 12:00:00,29.0,29.01,28.91,28.94,25800.0,21.4555,21.4629,21.3889,21.4111,25800.0
2011-06-16 12:30:00,28.94,28.94,28.86,28.86,22600.0,21.4111,21.4111,21.3519,21.3519,22600.0
2011-06-16 13:00:00,28.86,28.87,28.81,28.81,17900.0,21.3519,21.3593,21.3149,21.3149,17900.0
2011-06-16 13:30:00,28.8,28.82,28.7,28.71,27700.0,21.3075,21.3223,21.2336,21.241,27700.0
2011-06-16 14:00:00,28.71,28.83,28.71,28.82,41600.0,21.241,21.3297,21.241,21.3223,41600.0
2011-06-16 14:30:00,28.82,28.82,28.63,28.67,68100.0,21.3223,21.3223,21.1818,21.2114,68100.0
2011-06-16 15:00:00,28.68,28.74,28.64,28.73,120500.0,21.2188,21.2631,21.1892,21.2557,120500.0
2011-06-16 15:30:00,28.72,28.83,28.72,28.78,228500.0,21.2483,21.3297,21.2483,21.2927,228500.0
2011-06-17 09:30:00,28.92,29.1,28.75,28.94,165400.0,21.3963,21.5295,21.2705,21.4111,165400.0
2011-06-17 10:00:00,28.95,28.97,28.88,28.94,71900.0,21.4185,21.4333,21.3667,21.4111,71900.0
2011-06-17 10:30:00,28.94,28.94,28.87,28.91,40300.0,21.4111,21.4111,21.3593,21.3889,40300.0
2011-06-17 11:00:00,28.91,28.97,28.89,28.97,52800.0,21.3889,21.4333,21.3741,21.4333,52800.0
2011-06-17 11:30:00,28.97,29.03,28.97,29.03,51800.0,21.4333,21.4777,21.4333,21.4777,51800.0
2011-06-17 12:00:00,29.02,29.21,29.02,29.2,89700.0,21.4703,21.6109,21.4703,21.6035,89700.0
2011-06-17 12:30:00,29.2,29.22,29.09,29.13,31700.0,21.6035,21.6183,21.5221,21.5517,31700.0
2011-06-17 13:00:00,29.12,29.12,29.01,29.05,60700.0,21.5443,21.5443,21.4629,21.4925,60700.0
2011-06-17 13:30:00,29.05,29.08,29.0,29.02,41700.0,21.4925,21.5147,21.4555,21.4703,41700.0
2011-06-17 14:00:00,29.02,29.1,29.0,29.1,58600.0,21.4703,21.5295,21.4555,21.5295,58600.0
2011-06-17 14:30:00,29.1,29.13,29.03,29.07,49300.0,21.5295,21.5517,21.4777,21.5073,49300.0
2011-06-17 15:00:00,29.07,29.09,28.98,29.03,69700.0,21.5073,21.5221,21.4407,21.4777,69700.0
2011-06-17 15:30:00,29.03,29.2,28.99,29.11,322500.0,21.4777,21.6035,21.4481,21.5369,322500.0
2011-06-20 09:30:00,29.02,29.08,28.92,28.94,44200.0,21.4703,21.5147,21.3963,21.4111,44200.0
2011-06-20 10:00:00,28.94,29.14,28.93,29.13,44900.0,21.4111,21.5591,21.4037,21.5517,44900.0
2011-06-20 10:30:00,29.16,29.25,29.16,29.22,25200.0,21.5739,21.6405,21.5739,21.6183,25200.0
2011-06-20 11:00:00,29.23,29.29,29.23,29.28,45200.0,21.6257,21.6701,21.6257,21.6627,45200.0
2011-06-20 11:30:00,29.27,29.32,29.26,29.29,28500.0,21.6553,21.6923,21.6479,21.6701,28500.0
2011-06-20 12:00:00,29.29,29.34,29.29,29.32,40000.0,21.6701,21.7071,21.6701,21.6923,40000.0
2011-06-20 12:30:00,29.32,29.32,29.29,29.31,58100.0,21.6923,21.6923,21.6701,21.6849,58100.0
2011-06-20 13:00:00,29.32,29.33,29.3,29.32,39500.0,21.6923,21.6997,21.6775,21.6923,39500.0
2011-06-20 13:30:00,29.33,29.34,29.28,29.28,25200.0,21.6997,21.7071,21.6627,21.6627,25200.0
2011-06-20 14:00:00,29.28,29.32,29.27,29.28,54000.0,21.6627,21.6923,21.6553,21.6627,54000.0
2011-06-20 14:30:00,29.27,29.35,29.27,29.3,28500.0,21.6553,21.7145,21.6553,21.6775,28500.0
2011-06-20 15:00:00,29.3,29.3,29.2,29.24,76200.0,21.6775,21.6775,21.6035,21.6331,76200.0
2011-06-20 15:30:00,29.24,29.3,29.22,29.28,133000.0,21.6331,21.6775,21.6183,21.6627,133000.0
2011-06-21 09:30:00,29.27,29.43,29.19,29.36,155200.0,21.6553,21.7736,21.5961,21.7218,155200.0
2011-06-21 10:00:00,29.35,29.44,29.3,29.38,58300.0,21.7145,21.781,21.6775,21.7366,58300.0
2011-06-21 10:30:00,29.38,29.41,29.34,29.41,32900.0,21.7366,21.7588,21.7071,21.7588,32900.0
2011-06-21 11:00:00,29.4,29.46,29.39,29.45,40200.0,21.7514,21.7958,21.744,21.7884,40200.0
2011-06-21 11:30:00,29.44,29.5,29.44,29.49,33000.0,21.781,21.8254,21.781,21.818,33000.0
2011-06-21 12:00:00,29.48,29.57,29.46,29.56,37800.0,21.8106,21.8772,21.7958,21.8698,37800.0
2011-06-21 12:30:00,29.55,29.59,29.54,29.55,27000.0,21.8624,21.892,21.855,21.8624,27000.0
2011-06-21 13:00:00,29.55,29.56,29.37,29.37,154200.0,21.8624,21.8698,21.7292,21.7292,154200.0
2011-06-21 13:30:00,29.38,29.4,29.35,29.35,53600.0,21.7366,21.7514,21.7145,21.7145,53600.0
2011-06-21 14:00:00,29.36,29.4,29.32,29.38,53700.0,21.7218,21.7514,21.6923,21.7366,53700.0
2011-06-21 14:30:00,29.37,29.38,29.32,29.37,84100.0,21.7292,21.7366,21.6923,21.7292,84100.0
2011-06-21 15:00:00,29.37,29.39,29.33,29.34,50300.0,21.7292,21.744,21.6997,21.7071,50300.0
2011-06-21 15:30:00,29.33,29.37,29.32,29.34,244800.0,21.6997,21.7292,21.6923,21.7071,244800.0
2011-06-22 09:30:00,29.39,29.46,29.04,29.29,121600.0,21.744,21.7958,21.4851,21.6701,121600.0
2011-06-22 10:00:00,29.29,29.38,29.27,29.3,40800.0,21.6701,21.7366,21.6553,21.6775,40800.0
2011-06-22 10:30:00,29.3,29.4,29.3,29.39,46200.0,21.6775,21.7514,21.6775,21.744,46200.0
2011-06-22 11:00:00,29.39,29.51,29.34,29.45,138200.0,21.744,21.8328,21.7071,21.7884,138200.0
2011-06-22 11:30:00,29.46,29.46,29.37,29.37,26900.0,21.7958,21.7958,21.7292,21.7292,26900.0
2011-06-22 12:00:00,29.37,29.42,29.35,29.37,38200.0,21.7292,21.7662,21.7145,21.7292,38200.0
2011-06-22 12:30:00,29.37,29.38,29.27,29.38,46100.0,21.7292,21.7366,21.6553,21.7366,46100.0
2011-06-22 13:00:00,29.39,29.4,29.37,29.38,17800.0,21.744,21.7514,21.7292,21.7366,17800.0
2011-06-22 13:30:00,29.39,29.4,29.31,29.31,32200.0,21.744,21.7514,21.6849,21.6849,32200.0
2011-06-22 14:00:00,29.32,29.33,29.26,29.26,34500.0,21.6923,21.6997,21.6479,21.6479,34500.0
2011-06-22 14:30:00,29.25,29.31,29.24,29.25,34800.0,21.6405,21.6849,21.6331,21.6405,34800.0
2011-06-22 15:00:00,29.26,29.3,29.25,29.29,47100.0,21.6479,21.6775,21.6405,21.6701,47100.0
2011-06-22 15:30:00,29.29,29.33,29.27,29.28,230500.0,21.6701,21.6997,21.6553,21.6627,230500.0
2011-06-23 09:30:00,29.11,29.18,28.95,29.08,110300.0,21.5369,21.5887,21.4185,21.5147,110300.0
2011-06-23 10:00:00,29.06,29.08,28.99,29.02,96600.0,21.4999,21.5147,21.4481,21.4703,96600.0
2011-06-23 10:30:00,29.01,29.13,28.99,29.12,87100.0,21.4629,21.5517,21.4481,21.5443,87100.0
2011-06-23 11:00:00,29.12,29.17,29.09,29.16,110400.0,21.5443,21.5813,21.5221,21.5739,110400.0
2011-06-23 11:30:00,29.15,29.27,29.15,29.26,55400.0,21.5665,21.6553,21.5665,21.6479,55400.0
2011-06-23 12:00:00,29.26,29.39,29.25,29.27,86700.0,21.6479,21.744,21.6405,21.6553,86700.0
2011-06-23 12:30:00,29.27,29.35,29.27,29.33,44000.0,21.6553,21.7145,21.6553,21.6997,44000.0
2011-06-23 13:00:00,29.33,29.34,29.31,29.32,47100.0,21.6997,21.7071,21.6849,21.6923,47100.0
2011-06-23 13:30:00,29.32,29.36,29.3,29.34,41100.0,21.6923,21.7218,21.6775,21.7071,41100.0
2011-06-23 14:00:00,29.33,29.34,29.2,29.24,75100.0,21.6997,21.7071,21.6035,21.6331,75100.0
2011-06-23 14:30:00,29.24,29.38,29.17,29.38,85100.0,21.6331,21.7366,21.5813,21.7366,85100.0
2011-06-23 15:00:00,29.38,29.5,29.3,29.41,118000.0,21.7366,21.8254,21.6775,21.7588,118000.0
2011-06-23 15:30:00,29.41,29.46,29.34,29.42,293000.0,21.7588,21.7958,21.7071,21.7662,293000.0
2011-06-24 09:30:00,29.24,29.36,29.06,29.27,185000.0,21.6331,21.7218,21.4999,21.6553,185000.0
2011-06-24 10:00:00,29.28,29.35,29.08,29.08,117600.0,21.6627,21.7145,21.5147,21.5147,117600.0
2011-06-24 10:30:00,29.08,29.08,28.88,28.96,95500.0,21.5147,21.5147,21.3667,21.4259,95500.0
2011-06-24 11:00:00,28.97,29.04,28.95,29.04,73100.0,21.4333,21.4851,21.4185,21.4851,73100.0
2011-06-24 11:30:00,29.03,29.11,29.0,29.04,59500.0,21.4777,21.5369,21.4555,21.4851,59500.0
2011-06-24 12:00:00,29.04,29.06,29.0,29.0,49600.0,21.4851,21.4999,21.4555,21.4555,49600.0
2011-06-24 12:30:00,29.0,29.04,28.98,29.0,54200.0,21.4555,21.4851,21.4407,21.4555,54200.0
2011-06-24 13:00:00,28.99,29.07,28.96,29.06,39100.0,21.4481,21.5073,21.4259,21.4999,39100.0
2011-06-24 13:30:00,29.07,29.17,29.07,29.15,38200.0,21.5073,21.5813,21.5073,21.5665,38200.0
2011-06-24 14:00:00,29.14,29.17,29.07,29.15,56900.0,21.5591,21.5813,21.5073,21.5665,56900.0
2011-06-24 14:30:00,29.15,29.24,29.13,29.2,73300.0,21.5665,21.6331,21.5517,21.6035,73300.0
2011-06-24 15:00:00,29.2,29.21,29.15,29.21,82700.0,21.6035,21.6109,21.5665,21.6109,82700.0
2011-06-24 15:30:00,29.21,29.26,29.13,29.23,282300.0,21.6109,21.6479,21.5517,21.6257,282300.0
2011-06-27 09:30:00,29.15,29.28,29.09,29.17,92800.0,21.5665,21.6627,21.5221,21.5813,92800.0
2011-06-27 10:00:00,29.17,29.29,29.16,29.27,47000.0,21.5813,21.6701,21.5739,21.6553,47000.0
2011-06-27 10:30:00,29.28,29.29,29.16,29.17,44600.0,21.6627,21.6701,21.5739,21.5813,44600.0
2011-06-27 11:00:00,29.17,29.17,29.09,29.1,59100.0,21.5813,21.5813,21.5221,21.5295,59100.0
2011-06-27 11:30:00,29.11,29.23,29.1,29.21,36100.0,21.5369,21.6257,21.5295,21.6109,36100.0
2011-06-27 12:00:00,29.21,29.25,29.17,29.17,64700.0,21.6109,21.6405,21.5813,21.5813,64700.0
2011-06-27 12:30:00,29.17,29.23,29.17,29.18,39700.0,21.5813,21.6257,21.5813,21.5887,39700.0
2011-06-27 13:00:00,29.18,29.2,29.11,29.11,32000.0,21.5887,21.6035,21.5369,21.5369,32000.0
2011-06-27 13:30:00,29.11,29.16,29.09,29.14,57300.0,21.5369,21.5739,21.5221,21.5591,57300.0
2011-06-27 14:00:00,29.14,29.31,29.14,29.24,103900.0,21.5591,21.6849,21.5591,21.6331,103900.0
2011-06-27 14:30:00,29.24,29.26,29.21,29.22,71600.0,21.6331,21.6479,21.6109,21.6183,71600.0
2011-06-27 15:00:00,29.22,29.26,29.18,29.25,72200.0,21.6183,21.6479,21.5887,21.6405,72200.0
2011-06-27 15:30:00,29.24,29.25,29.17,29.19,171300.0,21.6331,21.6405,21.5813,21.5961,171300.0
2011-06-28 09:30:00,29.21,29.39,29.15,29.39,65200.0,21.6109,21.744,21.5665,21.744,65200.0
2011-06-28 10:00:00,29.39,29.55,29.36,29.55,75000.0,21.744,21.8624,21.7218,21.8624,75000.0
2011-06-28 10:30:00,29.54,29.58,29.48,29.54,41800.0,21.855,21.8846,21.8106,21.855,41800.0
2011-06-28 11:00:00,29.52,29.54,29.44,29.44,32500.0,21.8402,21.855,21.781,21.781,32500.0
2011-06-28 11:30:00,29.44,29.57,29.44,29.53,26100.0,21.781,21.8772,21.781,21.8476,26100.0
2011-06-28 12:00:00,29.53,29.65,29.53,29.6,46900.0,21.8476,21.9364,21.8476,21.8994,46900.0
2011-06-28 12:30:00,29.6,29.61,29.58,29.59,26200.0,21.8994,21.9068,21.8846,21.892,26200.0
2011-06-28 13:00:00,29.6,29.6,29.51,29.51,23800.0,21.8994,21.8994,21.8328,21.8328,23800.0
2011-06-28 13:30:00,29.52,29.52,29.43,29.46,41400.0,21.8402,21.8402,21.7736,21.7958,41400.0
2011-06-28 14:00:00,29.46,29.46,29.39,29.42,52300.0,21.7958,21.7958,21.744,21.7662,52300.0
2011-06-28 14:30:00,29.42,29.46,29.39,29.43,56000.0,21.7662,21.7958,21.744,21.7736,56000.0
2011-06-28 15:00:00,29.44,29.45,29.37,29.38,92000.0,21.781,21.7884,21.7292,21.7366,92000.0
2011-06-28 15:30:00,29.38,29.4,29.35,29.38,152000.0,21.7366,21.7514,21.7145,21.7366,152000.0
2011-06-29 09:30:00,29.55,29.56,29.43,29.52,55100.0,21.8624,21.8698,21.7736,21.8402,55100.0
2011-06-29 10:00:00,29.54,29.64,29.45,29.64,62000.0,21.855,21.929,21.7884,21.929,62000.0
2011-06-29 10:30:00,29.63,29.65,29.51,29.65,66300.0,21.9216,21.9364,21.8328,21.9364,66300.0
2011-06-29 11:00:00,29.64,29.74,29.63,29.64,49100.0,21.929,22.003,21.9216,21.929,49100.0
2011-06-29 11:30:00,29.65,29.78,29.64,29.78,32300.0,21.9364,22.0326,21.929,22.0326,32300.0
2011-06-29 12:00:00,29.78,29.92,29.77,29.89,72200.0,22.0326,22.1362,22.0252,22.114,72200.0
2011-06-29 12:30:00,29.89,29.93,29.86,29.87,67300.0,22.114,22.1436,22.0918,22.0992,67300.0
2011-06-29 13:00:00,29.86,29.94,29.85,29.9,62400.0,22.0918,22.151,22.0844,22.1214,62400.0
2011-06-29 13:30:00,29.9,29.97,29.84,29.84,36000.0,22.1214,22.1732,22.077,22.077,36000.0
2011-06-29 14:00:00,29.84,29.86,29.79,29.85,46300.0,22.077,22.0918,22.04,22.0844,46300.0
2011-06-29 14:30:00,29.86,29.87,29.82,29.85,67100.0,22.0918,22.0992,22.0622,22.0844,67100.0
2011-06-29 15:00:00,29.86,29.88,29.83,29.84,77000.0,22.0918,22.1066,22.0696,22.077,77000.0
2011-06-29 15:30:00,29.85,29.9,29.8,29.83,277400.0,22.0844,22.1214,22.0474,22.0696,277400.0
2011-06-30 09:30:00,29.94,29.94,29.62,29.79,219700.0,22.151,22.151,21.9142,22.04,219700.0
2011-06-30 10:00:00,29.76,29.83,29.65,29.66,93600.0,22.0178,22.0696,21.9364,21.9438,93600.0
2011-06-30 10:30:00,29.65,29.67,29.49,29.55,97500.0,21.9364,21.9512,21.818,21.8624,97500.0
2011-06-30 11:00:00,29.54,29.69,29.54,29.63,53100.0,21.855,21.966,21.855,21.9216,53100.0
2011-06-30 11:30:00,29.64,29.64,29.47,29.49,87400.0,21.929,21.929,21.8032,21.818,87400.0
2011-06-30 12:00:00,29.5,29.51,29.46,29.48,84000.0,21.8254,21.8328,21.7958,21.8106,84000.0
2011-06-30 12:30:00,29.48,29.49,29.47,29.47,60600.0,21.8106,21.818,21.8032,21.8032,60600.0
2011-06-30 13:00:00,29.47,29.5,29.46,29.48,56900.0,21.8032,21.8254,21.7958,21.8106,56900.0
2011-06-30 13:30:00,29.49,29.51,29.48,29.49,86400.0,21.818,21.8328,21.8106,21.818,86400.0
2011-06-30 14:00:00,29.49,29.5,29.26,29.3,212200.0,21.818,21.8254,21.6479,21.6775,212200.0
2011-06-30 14:30:00,29.29,29.37,29.27,29.29,149100.0,21.6701,21.7292,21.6553,21.6701,149100.0
2011-06-30 15:00:00,29.29,29.36,29.29,29.31,127200.0,21.6701,21.7218,21.6701,21.6849,127200.0
2011-06-30 15:30:00,29.31,29.49,29.31,29.46,401700.0,21.6849,21.818,21.6849,21.7958,401700.0
2011-07-01 09:30:00,29.45,29.72,29.45,29.62,99900.0,21.7884,21.9882,21.7884,21.9142,99900.0
2011-07-01 10:00:00,29.64,29.77,29.64,29.71,91600.0,21.929,22.0252,21.929,21.9808,91600.0
2011-07-01 10:30:00,29.7,29.94,29.7,29.87,84900.0,21.9734,22.151,21.9734,22.0992,84900.0
2011-07-01 11:00:00,29.87,30.0,29.87,29.98,51600.0,22.0992,22.1954,22.0992,22.1806,51600.0
2011-07-01 11:30:00,29.97,30.0,29.91,29.99,35500.0,22.1732,22.1954,22.1288,22.188,35500.0
2011-07-01 12:00:00,29.99,30.08,29.99,30.08,41400.0,22.188,22.2545,22.188,22.2545,41400.0
2011-07-01 12:30:00,30.07,30.08,29.99,30.0,40000.0,22.2471,22.2545,22.188,22.1954,40000.0
2011-07-01 13:00:00,30.0,30.06,29.99,30.03,47800.0,22.1954,22.2397,22.188,22.2175,47800.0
2011-07-01 13:30:00,30.02,30.03,29.99,30.02,48700.0,22.2101,22.2175,22.188,22.2101,48700.0
2011-07-01 14:00:00,30.02,30.05,30.0,30.03,27200.0,22.2101,22.2323,22.1954,22.2175,27200.0
2011-07-01 14:30:00,30.03,30.14,30.03,30.14,83700.0,22.2175,22.2989,22.2175,22.2989,83700.0
2011-07-01 15:00:00,30.14,30.15,30.09,30.1,59100.0,22.2989,22.3063,22.2619,22.2693,59100.0
2011-07-01 15:30:00,30.1,30.16,30.08,30.11,143800.0,22.2693,22.3137,22.2545,22.2767,143800.0
2011-07-05 09:30:00,30.01,30.01,29.77,29.91,84800.0,22.2027,22.2027,22.0252,22.1288,84800.0
2011-07-05 10:00:00,29.91,30.04,29.8,29.89,115700.0,22.1288,22.2249,22.0474,22.114,115700.0
2011-07-05 10:30:00,29.88,29.88,29.72,29.73,85200.0,22.1066,22.1066,21.9882,21.9956,85200.0
2011-07-05 11:00:00,29.73,29.84,29.72,29.77,91700.0,21.9956,22.077,21.9882,22.0252,91700.0
2011-07-05 11:30:00,29.78,29.9,29.76,29.87,77200.0,22.0326,22.1214,22.0178,22.0992,77200.0
2011-07-05 12:00:00,29.86,29.87,29.82,29.82,34100.0,22.0918,22.0992,22.0622,22.0622,34100.0
2011-07-05 12:30:00,29.82,29.92,29.82,29.91,45400.0,22.0622,22.1362,22.0622,22.1288,45400.0
2011-07-05 13:00:00,29.92,29.92,29.85,29.86,59000.0,22.1362,22.1362,22.0844,22.0918,59000.0
2011-07-05 13:30:00,29.86,29.99,29.86,29.99,34000.0,22.0918,22.188,22.0918,22.188,34000.0
2011-07-05 14:00:00,29.99,29.99,29.83,29.86,85300.0,22.188,22.188,22.0696,22.0918,85300.0
2011-07-05 14:30:00,29.85,29.92,29.85,29.89,44300.0,22.0844,22.1362,22.0844,22.114,44300.0
2011-07-05 15:00:00,29.9,29.96,29.87,29.95,84100.0,22.1214,22.1658,22.0992,22.1584,84100.0
2011-07-05 15:30:00,29.95,29.95,29.84,29.9,160500.0,22.1584,22.1584,22.077,22.1214,160500.0
2011-07-06 09:30:00,29.83,29.88,29.7,29.86,141500.0,22.0696,22.1066,21.9734,22.0918,141500.0
2011-07-06 10:00:00,29.86,29.92,29.8,29.9,86400.0,22.0918,22.1362,22.0474,22.1214,86400.0
2011-07-06 10:30:00,29.89,29.93,29.81,29.87,54200.0,22.114,22.1436,22.0548,22.0992,54200.0
2011-07-06 11:00:00,29.88,29.92,29.87,29.88,44600.0,22.1066,22.1362,22.0992,22.1066,44600.0
2011-07-06 11:30:00,29.89,29.91,29.86,29.9,32600.0,22.114,22.1288,22.0918,22.1214,32600.0
2011-07-06 12:00:00,29.9,29.9,29.81,29.85,65000.0,22.1214,22.1214,22.0548,22.0844,65000.0
2011-07-06 12:30:00,29.86,29.88,29.83,29.86,52300.0,22.0918,22.1066,22.0696,22.0918,52300.0
2011-07-06 13:00:00,29.86,29.88,29.81,29.81,42000.0,22.0918,22.1066,22.0548,22.0548,42000.0
2011-07-06 13:30:00,29.81,29.83,29.79,29.79,66800.0,22.0548,22.0696,22.04,22.04,66800.0
2011-07-06 14:00:00,29.8,29.84,29.79,29.8,103200.0,22.0474,22.077,22.04,22.0474,103200.0
2011-07-06 14:30:00,29.81,29.93,29.8,29.88,56700.0,22.0548,22.1436,22.0474,22.1066,56700.0
2011-07-06 15:00:00,29.88,29.99,29.88,29.98,53900.0,22.1066,22.188,22.1066,22.1806,53900.0
2011-07-06 15:30:00,29.98,30.01,29.93,30.0,122400.0,22.1806,22.2027,22.1436,22.1954,122400.0
2011-07-07 09:30:00,30.2,30.22,30.0,30.15,53600.0,22.3433,22.3581,22.1954,22.3063,53600.0
2011-07-07 10:00:00,30.15,30.17,30.1,30.16,49100.0,22.3063,22.3211,22.2693,22.3137,49100.0
2011-07-07 10:30:00,30.16,30.18,30.12,30.16,59600.0,22.3137,22.3285,22.2841,22.3137,59600.0
2011-07-07 11:00:00,30.15,30.19,30.14,30.18,42100.0,22.3063,22.3359,22.2989,22.3285,42100.0
2011-07-07 11:30:00,30.18,30.2,30.15,30.16,30300.0,22.3285,22.3433,22.3063,22.3137,30300.0
2011-07-07 12:00:00,30.16,30.17,30.1,30.15,29300.0,22.3137,22.3211,22.2693,22.3063,29300.0
2011-07-07 12:30:00,30.15,30.17,30.14,30.14,16700.0,22.3063,22.3211,22.2989,22.2989,16700.0
2011-07-07 13:00:00,30.14,30.16,30.14,30.16,17100.0,22.2989,22.3137,22.2989,22.3137,17100.0
2011-07-07 13:30:00,30.16,30.16,30.13,30.15,30900.0,22.3137,22.3137,22.2915,22.3063,30900.0
2011-07-07 14:00:00,30.14,30.21,30.14,30.21,54000.0,22.2989,22.3507,22.2989,22.3507,54000.0
2011-07-07 14:30:00,30.2,30.21,30.17,30.19,37700.0,22.3433,22.3507,22.3211,22.3359,37700.0
2011-07-07 15:00:00,30.18,30.21,30.17,30.19,36000.0,22.3285,22.3507,22.3211,22.3359,36000.0
2011-07-07 15:30:00,30.19,30.2,30.14,30.18,105000.0,22.3359,22.3433,22.2989,22.3285,105000.0
2011-07-08 09:30:00,29.95,30.08,29.93,30.01,63800.0,22.1584,22.2545,22.1436,22.2027,63800.0
2011-07-08 10:00:00,30.0,30.05,29.95,30.04,72400.0,22.1954,22.2323,22.1584,22.2249,72400.0
2011-07-08 10:30:00,30.03,30.04,29.93,29.93,30600.0,22.2175,22.2249,22.1436,22.1436,30600.0
2011-07-08 11:00:00,29.94,30.0,29.92,29.99,38400.0,22.151,22.1954,22.1362,22.188,38400.0
2011-07-08 11:30:00,29.99,30.05,29.98,30.03,36400.0,22.188,22.2323,22.1806,22.2175,36400.0
2011-07-08 12:00:00,30.02,30.04,29.93,29.94,21100.0,22.2101,22.2249,22.1436,22.151,21100.0
2011-07-08 12:30:00,29.92,30.01,29.92,29.98,43500.0,22.1362,22.2027,22.1362,22.1806,43500.0
2011-07-08 13:00:00,29.98,30.04,29.97,30.04,33900.0,22.1806,22.2249,22.1732,22.2249,33900.0
2011-07-08 13:30:00,30.04,30.1,30.03,30.07,34300.0,22.2249,22.2693,22.2175,22.2471,34300.0
2011-07-08 14:00:00,30.07,30.07,29.98,29.99,34100.0,22.2471,22.2471,22.1806,22.188,34100.0
2011-07-08 14:30:00,30.0,30.0,29.99,30.0,35200.0,22.1954,22.1954,22.188,22.1954,35200.0
2011-07-08 15:00:00,30.0,30.08,30.0,30.08,99100.0,22.1954,22.2545,22.1954,22.2545,99100.0
2011-07-08 15:30:00,30.08,30.17,30.06,30.16,285900.0,22.2545,22.3211,22.2397,22.3137,285900.0
2011-07-11 09:30:00,29.94,29.99,29.8,29.82,148700.0,22.151,22.188,22.0474,22.0622,148700.0
2011-07-11 10:00:00,29.83,29.83,29.76,29.77,48100.0,22.0696,22.0696,22.0178,22.0252,48100.0
2011-07-11 10:30:00,29.76,29.78,29.67,29.68,117000.0,22.0178,22.0326,21.9512,21.9586,117000.0
2011-07-11 11:00:00,29.68,29.8,29.66,29.76,46100.0,21.9586,22.0474,21.9438,22.0178,46100.0
2011-07-11 11:30:00,29.76,29.81,29.75,29.75,35000.0,22.0178,22.0548,22.0104,22.0104,35000.0
2011-07-11 12:00:00,29.76,29.79,29.72,29.79,16300.0,22.0178,22.04,21.9882,22.04,16300.0
2011-07-11 12:30:00,29.79,29.79,29.73,29.74,15000.0,22.04,22.04,21.9956,22.003,15000.0
2011-07-11 13:00:00,29.75,29.75,29.65,29.65,22000.0,22.0104,22.0104,21.9364,21.9364,22000.0
2011-07-11 13:30:00,29.66,29.71,29.62,29.71,27900.0,21.9438,21.9808,21.9142,21.9808,27900.0
2011-07-11 14:00:00,29.7,29.72,29.66,29.7,26900.0,21.9734,21.9882,21.9438,21.9734,26900.0
2011-07-11 14:30:00,29.7,29.73,29.65,29.68,40400.0,21.9734,21.9956,21.9364,21.9586,40400.0
2011-07-11 15:00:00,29.68,29.7,29.6,29.66,74300.0,21.9586,21.9734,21.8994,21.9438,74300.0
2011-07-11 15:30:00,29.66,29.69,29.61,29.65,229600.0,21.9438,21.966,21.9068,21.9364,229600.0
2011-07-12 09:30:00,29.57,29.76,29.5,29.6,83500.0,21.8772,22.0178,21.8254,21.8994,83500.0
2011-07-12 10:00:00,29.62,29.62,29.42,29.46,48200.0,21.9142,21.9142,21.7662,21.7958,48200.0
2011-07-12 10:30:00,29.49,29.49,29.37,29.44,63000.0,21.818,21.818,21.7292,21.781,63000.0
2011-07-12 11:00:00,29.43,29.55,29.37,29.46,63800.0,21.7736,21.8624,21.7292,21.7958,63800.0
2011-07-12 11:30:00,29.47,29.51,29.45,29.47,27700.0,21.8032,21.8328,21.7884,21.8032,27700.0
2011-07-12 12:00:00,29.48,29.54,29.45,29.52,38900.0,21.8106,21.855,21.7884,21.8402,38900.0
2011-07-12 12:30:00,29.52,29.53,29.47,29.52,23600.0,21.8402,21.8476,21.8032,21.8402,23600.0
2011-07-12 13:00:00,29.52,29.53,29.45,29.46,47700.0,21.8402,21.8476,21.7884,21.7958,47700.0
2011-07-12 13:30:00,29.46,29.5,29.45,29.5,22000.0,21.7958,21.8254,21.7884,21.8254,22000.0
2011-07-12 14:00:00,29.5,29.69,29.5,29.64,73900.0,21.8254,21.966,21.8254,21.929,73900.0
2011-07-12 14:30:00,29.64,29.64,29.54,29.58,33900.0,21.929,21.929,21.855,21.8846,33900.0
2011-07-12 15:00:00,29.58,29.61,29.54,29.58,68900.0,21.8846,21.9068,21.855,21.8846,68900.0
2011-07-12 15:30:00,29.59,29.61,29.52,29.55,154200.0,21.892,21.9068,21.8402,21.8624,154200.0
2011-07-13 09:30:00,29.67,29.68,29.56,29.56,58100.0,21.9512,21.9586,21.8698,21.8698,58100.0
2011-07-13 10:00:00,29.56,29.67,29.54,29.57,121500.0,21.8698,21.9512,21.855,21.8772,121500.0
2011-07-13 10:30:00,29.57,29.69,29.56,29.68,84700.0,21.8772,21.966,21.8698,21.9586,84700.0
2011-07-13 11:00:00,29.67,29.8,29.64,29.77,55400.0,21.9512,22.0474,21.929,22.0252,55400.0
2011-07-13 11:30:00,29.76,29.8,29.75,29.76,39200.0,22.0178,22.0474,22.0104,22.0178,39200.0
2011-07-13 12:00:00,29.76,29.77,29.72,29.74,43700.0,22.0178,22.0252,21.9882,22.003,43700.0
2011-07-13 12:30:00,29.75,29.75,29.68,29.75,39000.0,22.0104,22.0104,21.9586,22.0104,39000.0
2011-07-13 13:00:00,29.74,29.77,29.7,29.73,24900.0,22.003,22.0252,21.9734,21.9956,24900.0
2011-07-13 13:30:00,29.73,29.8,29.73,29.75,27300.0,21.9956,22.0474,21.9956,22.0104,27300.0
2011-07-13 14:00:00,29.75,29.76,29.7,29.73,29700.0,22.0104,22.0178,21.9734,21.9956,29700.0
2011-07-13 14:30:00,29.74,29.79,29.73,29.75,40000.0,22.003,22.04,21.9956,22.0104,40000.0
2011-07-13 15:00:00,29.76,29.78,29.65,29.7,66300.0,22.0178,22.0326,21.9364,21.9734,66300.0
2011-07-13 15:30:00,29.69,29.72,29.62,29.69,113300.0,21.966,21.9882,21.9142,21.966,113300.0
2011-07-14 09:30:00,29.78,29.82,29.64,29.77,80100.0,22.0326,22.0622,21.929,22.0252,80100.0
2011-07-14 10:00:00,29.78,29.9,29.76,29.86,85800.0,22.0326,22.1214,22.0178,22.0918,85800.0
2011-07-14 10:30:00,29.87,29.87,29.71,29.79,68300.0,22.0992,22.0992,21.9808,22.04,68300.0
2011-07-14 11:00:00,29.78,29.8,29.7,29.72,38800.0,22.0326,22.0474,21.9734,21.9882,38800.0
2011-07-14 11:30:00,29.71,29.73,29.64,29.66,31800.0,21.9808,21.9956,21.929,21.9438,31800.0
2011-07-14 12:00:00,29.65,29.66,29.54,29.54,29700.0,21.9364,21.9438,21.855,21.855,29700.0
2011-07-14 12:30:00,29.54,29.6,29.51,29.52,26400.0,21.855,21.8994,21.8328,21.8402,26400.0
2011-07-14 13:00:00,29.53,29.55,29.45,29.52,31600.0,21.8476,21.8624,21.7884,21.8402,31600.0
2011-07-14 13:30:00,29.53,29.58,29.44,29.5,43300.0,21.8476,21.8846,21.781,21.8254,43300.0
2011-07-14 14:00:00,29.51,29.52,29.43,29.46,40600.0,21.8328,21.8402,21.7736,21.7958,40600.0
2011-07-14 14:30:00,29.46,29.47,29.36,29.39,46700.0,21.7958,21.8032,21.7218,21.744,46700.0
2011-07-14 15:00:00,29.39,29.44,29.33,29.42,55600.0,21.744,21.781,21.6997,21.7662,55600.0
2011-07-14 15:30:00,29.41,29.47,29.37,29.41,80800.0,21.7588,21.8032,21.7292,21.7588,80800.0
2011-07-15 09:30:00,29.48,29.52,29.31,29.36,75800.0,21.8106,21.8402,21.6849,21.7218,75800.0
2011-07-15 10:00:00,29.37,29.45,29.31,29.35,77500.0,21.7292,21.7884,21.6849,21.7145,77500.0
2011-07-15 10:30:00,29.36,29.39,29.27,29.31,29000.0,21.7218,21.744,21.6553,21.6849,29000.0
2011-07-15 11:00:00,29.31,29.39,29.27,29.39,22900.0,21.6849,21.744,21.6553,21.744,22900.0
2011-07-15 11:30:00,29.39,29.43,29.39,29.42,18400.0,21.744,21.7736,21.744,21.7662,18400.0
2011-07-15 12:00:00,29.42,29.49,29.4,29.47,32300.0,21.7662,21.818,21.7514,21.8032,32300.0
2011-07-15 12:30:00,29.47,29.49,29.39,29.41,28800.0,21.8032,21.818,21.744,21.7588,28800.0
2011-07-15 13:00:00,29.41,29.43,29.36,29.4,83400.0,21.7588,21.7736,21.7218,21.7514,83400.0
2011-07-15 13:30:00,29.4,29.43,29.37,29.38,56900.0,21.7514,21.7736,21.7292,21.7366,56900.0
2011-07-15 14:00:00,29.38,29.45,29.36,29.36,171900.0,21.7366,21.7884,21.7218,21.7218,171900.0
2011-07-15 14:30:00,29.36,29.41,29.35,29.36,33500.0,21.7218,21.7588,21.7145,21.7218,33500.0
2011-07-15 15:00:00,29.36,29.46,29.35,29.46,36900.0,21.7218,21.7958,21.7145,21.7958,36900.0
2011-07-15 15:30:00,29.46,29.54,29.44,29.51,81100.0,21.7958,21.855,21.781,21.8328,81100.0
2011-07-18 09:30:00,29.52,29.54,29.32,29.34,41800.0,21.8402,21.855,21.6923,21.7071,41800.0
2011-07-18 10:00:00,29.34,29.35,29.15,29.17,73900.0,21.7071,21.7145,21.5665,21.5813,73900.0
2011-07-18 10:30:00,29.16,29.22,29.07,29.13,27700.0,21.5739,21.6183,21.5073,21.5517,27700.0
2011-07-18 11:00:00,29.14,29.14,29.05,29.09,31800.0,21.5591,21.5591,21.4925,21.5221,31800.0
2011-07-18 11:30:00,29.08,29.08,28.96,29.0,28300.0,21.5147,21.5147,21.4259,21.4555,28300.0
2011-07-18 12:00:00,29.0,29.2,28.99,29.19,86100.0,21.4555,21.6035,21.4481,21.5961,86100.0
2011-07-18 12:30:00,29.19,29.22,29.16,29.18,31500.0,21.5961,21.6183,21.5739,21.5887,31500.0
2011-07-18 13:00:00,29.18,29.19,29.09,29.16,30600.0,21.5887,21.5961,21.5221,21.5739,30600.0
2011-07-18 13:30:00,29.16,29.24,29.16,29.24,23800.0,21.5739,21.6331,21.5739,21.6331,23800.0
2011-07-18 14:00:00,29.24,29.24,29.17,29.18,25300.0,21.6331,21.6331,21.5813,21.5887,25300.0
2011-07-18 14:30:00,29.18,29.21,29.14,29.19,29500.0,21.5887,21.6109,21.5591,21.5961,29500.0
2011-07-18 15:00:00,29.2,29.22,29.14,29.16,37200.0,21.6035,21.6183,21.5591,21.5739,37200.0
2011-07-18 15:30:00,29.16,29.18,29.12,29.15,115500.0,21.5739,21.5887,21.5443,21.5665,115500.0
2011-07-19 09:30:00,29.27,29.36,29.11,29.15,98600.0,21.6553,21.7218,21.5369,21.5665,98600.0
2011-07-19 10:00:00,29.15,29.21,29.04,29.07,70600.0,21.5665,21.6109,21.4851,21.5073,70600.0
2011-07-19 10:30:00,29.07,29.07,28.92,28.95,77900.0,21.5073,21.5073,21.3963,21.4185,77900.0
2011-07-19 11:00:00,28.97,28.99,28.94,28.97,40700.0,21.4333,21.4481,21.4111,21.4333,40700.0
2011-07-19 11:30:00,28.97,28.98,28.92,28.95,46500.0,21.4333,21.4407,21.3963,21.4185,46500.0
2011-07-19 12:00:00,28.96,29.01,28.96,29.0,40200.0,21.4259,21.4629,21.4259,21.4555,40200.0
2011-07-19 12:30:00,29.0,29.04,28.97,29.0,52700.0,21.4555,21.4851,21.4333,21.4555,52700.0
2011-07-19 13:00:00,29.0,29.01,28.98,29.0,42200.0,21.4555,21.4629,21.4407,21.4555,42200.0
2011-07-19 13:30:00,29.0,29.09,28.98,29.04,48100.0,21.4555,21.5221,21.4407,21.4851,48100.0
2011-07-19 14:00:00,29.06,29.08,29.03,29.08,39500.0,21.4999,21.5147,21.4777,21.5147,39500.0
2011-07-19 14:30:00,29.09,29.18,29.06,29.17,29200.0,21.5221,21.5887,21.4999,21.5813,29200.0
2011-07-19 15:00:00,29.18,29.22,29.15,29.17,31900.0,21.5887,21.6183,21.5665,21.5813,31900.0
2011-07-19 15:30:00,29.17,29.26,29.15,29.22,103600.0,21.5813,21.6479,21.5665,21.6183,103600.0
2011-07-20 09:30:00,29.36,29.42,29.19,29.28,74600.0,21.7218,21.7662,21.5961,21.6627,74600.0
2011-07-20 10:00:00,29.28,29.41,29.21,29.37,53100.0,21.6627,21.7588,21.6109,21.7292,53100.0
2011-07-20 10:30:00,29.35,29.4,29.31,29.33,20800.0,21.7145,21.7514,21.6849,21.6997,20800.0
2011-07-20 11:00:00,29.35,29.42,29.33,29.41,26200.0,21.7145,21.7662,21.6997,21.7588,26200.0
2011-07-20 11:30:00,29.41,29.48,29.4,29.45,35100.0,21.7588,21.8106,21.7514,21.7884,35100.0
2011-07-20 12:00:00,29.46,29.48,29.38,29.4,32500.0,21.7958,21.8106,21.7366,21.7514,32500.0
2011-07-20 12:30:00,29.4,29.42,29.34,29.41,32900.0,21.7514,21.7662,21.7071,21.7588,32900.0
2011-07-20 13:00:00,29.4,29.47,29.39,29.47,13700.0,21.7514,21.8032,21.744,21.8032,13700.0
2011-07-20 13:30:00,29.46,29.5,29.44,29.46,17000.0,21.7958,21.8254,21.781,21.7958,17000.0
2011-07-20 14:00:00,29.46,29.47,29.43,29.46,24500.0,21.7958,21.8032,21.7736,21.7958,24500.0
2011-07-20 14:30:00,29.45,29.47,29.41,29.42,15900.0,21.7884,21.8032,21.7588,21.7662,15900.0
2011-07-20 15:00:00,29.43,29.45,29.4,29.4,21400.0,21.7736,21.7884,21.7514,21.7514,21400.0
2011-07-20 15:30:00,29.4,29.44,29.35,29.38,104900.0,21.7514,21.781,21.7145,21.7366,104900.0
2011-07-21 09:30:00,29.49,29.63,29.43,29.54,32800.0,21.818,21.9216,21.7736,21.855,32800.0
2011-07-21 10:00:00,29.53,29.7,29.5,29.7,32400.0,21.8476,21.9734,21.8254,21.9734,32400.0
2011-07-21 10:30:00,29.69,29.72,29.62,29.62,19300.0,21.966,21.9882,21.9142,21.9142,19300.0
2011-07-21 11:00:00,29.62,29.69,29.62,29.69,39900.0,21.9142,21.966,21.9142,21.966,39900.0
2011-07-21 11:30:00,29.71,29.78,29.62,29.74,130400.0,21.9808,22.0326,21.9142,22.003,130400.0
2011-07-21 12:00:00,29.73,29.75,29.71,29.72,20200.0,21.9956,22.0104,21.9808,21.9882,20200.0
2011-07-21 12:30:00,29.72,29.81,29.69,29.8,38000.0,21.9882,22.0548,21.966,22.0474,38000.0
2011-07-21 13:00:00,29.79,29.81,29.75,29.79,12200.0,22.04,22.0548,22.0104,22.04,12200.0
2011-07-21 13:30:00,29.8,29.8,29.7,29.72,29300.0,22.0474,22.0474,21.9734,21.9882,29300.0
2011-07-21 14:00:00,29.71,29.73,29.59,29.63,65500.0,21.9808,21.9956,21.892,21.9216,65500.0
2011-07-21 14:30:00,29.63,29.66,29.61,29.65,33500.0,21.9216,21.9438,21.9068,21.9364,33500.0
2011-07-21 15:00:00,29.65,29.72,29.64,29.71,42300.0,21.9364,21.9882,21.929,21.9808,42300.0
2011-07-21 15:30:00,29.7,29.77,29.66,29.7,104600.0,21.9734,22.0252,21.9438,21.9734,104600.0
2011-07-22 09:30:00,29.75,29.75,29.59,29.62,51400.0,22.0104,22.0104,21.892,21.9142,51400.0
2011-07-22 10:00:00,29.6,29.64,29.51,29.58,35800.0,21.8994,21.929,21.8328,21.8846,35800.0
2011-07-22 10:30:00,29.58,29.67,29.57,29.63,29800.0,21.8846,21.9512,21.8772,21.9216,29800.0
2011-07-22 11:00:00,29.63,29.72,29.63,29.65,20300.0,21.9216,21.9882,21.9216,21.9364,20300.0
2011-07-22 11:30:00,29.65,29.72,29.65,29.65,29800.0,21.9364,21.9882,21.9364,21.9364,29800.0
2011-07-22 12:00:00,29.65,29.69,29.62,29.63,22200.0,21.9364,21.966,21.9142,21.9216,22200.0
2011-07-22 12:30:00,29.63,29.65,29.6,29.6,23300.0,21.9216,21.9364,21.8994,21.8994,23300.0
2011-07-22 13:00:00,29.61,29.61,29.55,29.56,19100.0,21.9068,21.9068,21.8624,21.8698,19100.0
2011-07-22 13:30:00,29.55,29.58,29.53,29.54,28400.0,21.8624,21.8846,21.8476,21.855,28400.0
2011-07-22 14:00:00,29.54,29.54,29.48,29.48,38200.0,21.855,21.855,21.8106,21.8106,38200.0
2011-07-22 14:30:00,29.48,29.55,29.46,29.55,35400.0,21.8106,21.8624,21.7958,21.8624,35400.0
2011-07-22 15:00:00,29.54,29.55,29.5,29.51,73800.0,21.855,21.8624,21.8254,21.8328,73800.0
2011-07-22 15:30:00,29.52,29.52,29.43,29.49,198900.0,21.8402,21.8402,21.7736,21.818,198900.0
2011-07-25 09:30:00,29.25,29.46,29.25,29.4,69300.0,21.6405,21.7958,21.6405,21.7514,69300.0
2011-07-25 10:00:00,29.4,29.59,29.4,29.54,34800.0,21.7514,21.892,21.7514,21.855,34800.0
2011-07-25 10:30:00,29.54,29.57,29.45,29.48,20700.0,21.855,21.8772,21.7884,21.8106,20700.0
2011-07-25 11:00:00,29.49,29.51,29.43,29.47,44700.0,21.818,21.8328,21.7736,21.8032,44700.0
2011-07-25 11:30:00,29.48,29.49,29.42,29.44,17200.0,21.8106,21.818,21.7662,21.781,17200.0
2011-07-25 12:00:00,29.44,29.46,29.4,29.45,23200.0,21.781,21.7958,21.7514,21.7884,23200.0
2011-07-25 12:30:00,29.43,29.49,29.43,29.48,22600.0,21.7736,21.818,21.7736,21.8106,22600.0
2011-07-25 13:00:00,29.47,29.51,29.46,29.47,20000.0,21.8032,21.8328,21.7958,21.8032,20000.0
2011-07-25 13:30:00,29.46,29.49,29.42,29.43,13700.0,21.7958,21.818,21.7662,21.7736,13700.0
2011-07-25 14:00:00,29.44,29.46,29.43,29.43,27000.0,21.781,21.7958,21.7736,21.7736,27000.0
2011-07-25 14:30:00,29.43,29.44,29.35,29.37,35600.0,21.7736,21.781,21.7145,21.7292,35600.0
2011-07-25 15:00:00,29.36,29.36,29.31,29.35,41000.0,21.7218,21.7218,21.6849,21.7145,41000.0
2011-07-25 15:30:00,29.34,29.4,29.23,29.26,176200.0,21.7071,21.7514,21.6257,21.6479,176200.0
2011-07-26 09:30:00,29.36,29.38,29.19,29.29,126400.0,21.7218,21.7366,21.5961,21.6701,126400.0
2011-07-26 10:00:00,29.31,29.31,29.19,29.28,45400.0,21.6849,21.6849,21.5961,21.6627,45400.0
2011-07-26 10:30:00,29.27,29.3,29.22,29.23,35300.0,21.6553,21.6775,21.6183,21.6257,35300.0
2011-07-26 11:00:00,29.24,29.36,29.22,29.33,37100.0,21.6331,21.7218,21.6183,21.6997,37100.0
2011-07-26 11:30:00,29.32,29.33,29.21,29.21,24800.0,21.6923,21.6997,21.6109,21.6109,24800.0
2011-07-26 12:00:00,29.21,29.25,29.19,29.23,32500.0,21.6109,21.6405,21.5961,21.6257,32500.0
2011-07-26 12:30:00,29.22,29.22,29.07,29.1,135800.0,21.6183,21.6183,21.5073,21.5295,135800.0
2011-07-26 13:00:00,29.1,29.11,29.08,29.09,26800.0,21.5295,21.5369,21.5147,21.5221,26800.0
2011-07-26 13:30:00,29.09,29.13,29.05,29.12,52600.0,21.5221,21.5517,21.4925,21.5443,52600.0
2011-07-26 14:00:00,29.13,29.18,29.12,29.14,32900.0,21.5517,21.5887,21.5443,21.5591,32900.0
2011-07-26 14:30:00,29.14,29.14,29.07,29.07,32600.0,21.5591,21.5591,21.5073,21.5073,32600.0
2011-07-26 15:00:00,29.06,29.11,29.05,29.11,40800.0,21.4999,21.5369,21.4925,21.5369,40800.0
2011-07-26 15:30:00,29.11,29.11,28.96,28.99,207200.0,21.5369,21.5369,21.4259,21.4481,207200.0
2011-07-27 09:30:00,28.93,28.95,28.72,28.81,57200.0,21.4037,21.4185,21.2483,21.3149,57200.0
2011-07-27 10:00:00,28.81,28.81,28.66,28.69,70700.0,21.3149,21.3149,21.204,21.2262,70700.0
2011-07-27 10:30:00,28.68,28.68,28.5,28.55,109400.0,21.2188,21.2188,21.0856,21.1226,109400.0
2011-07-27 11:00:00,28.55,28.58,28.51,28.53,73800.0,21.1226,21.1448,21.093,21.1078,73800.0
2011-07-27 11:30:00,28.54,28.54,28.27,28.28,154900.0,21.1152,21.1152,20.9154,20.9228,154900.0
2011-07-27 12:00:00,28.29,28.37,28.24,28.34,97800.0,20.9302,20.9894,20.8932,20.9672,97800.0
2011-07-27 12:30:00,28.33,28.38,28.32,28.32,71100.0,20.9598,20.9968,20.9524,20.9524,71100.0
2011-07-27 13:00:00,28.33,28.39,28.26,28.26,102300.0,20.9598,21.0042,20.908,20.908,102300.0
2011-07-27 13:30:00,28.27,28.4,28.26,28.39,64700.0,20.9154,21.0116,20.908,21.0042,64700.0
2011-07-27 14:00:00,28.39,28.41,28.33,28.33,86900.0,21.0042,21.019,20.9598,20.9598,86900.0
2011-07-27 14:30:00,28.34,28.35,28.27,28.32,89800.0,20.9672,20.9746,20.9154,20.9524,89800.0
2011-07-27 15:00:00,28.32,28.34,28.24,28.33,87100.0,20.9524,20.9672,20.8932,20.9598,87100.0
2011-07-27 15:30:00,28.33,28.41,28.25,28.26,652100.0,20.9598,21.019,20.9006,20.908,652100.0
2011-07-28 09:30:00,28.22,28.35,28.2,28.3,189500.0,20.8784,20.9746,20.8636,20.9376,189500.0
2011-07-28 10:00:00,28.3,28.41,28.22,28.34,143900.0,20.9376,21.019,20.8784,20.9672,143900.0
2011-07-28 10:30:00,28.34,28.41,28.34,28.4,60700.0,20.9672,21.019,20.9672,21.0116,60700.0
2011-07-28 11:00:00,28.41,28.57,28.39,28.57,54000.0,21.019,21.1374,21.0042,21.1374,54000.0
2011-07-28 11:30:00,28.57,28.58,28.52,28.53,32100.0,21.1374,21.1448,21.1004,21.1078,32100.0
2011-07-28 12:00:00,28.53,28.56,28.45,28.48,67400.0,21.1078,21.13,21.0486,21.0708,67400.0
2011-07-28 12:30:00,28.48,28.5,28.44,28.49,35100.0,21.0708,21.0856,21.0412,21.0782,35100.0
2011-07-28 13:00:00,28.49,28.5,28.41,28.44,26000.0,21.0782,21.0856,21.019,21.0412,26000.0
2011-07-28 13:30:00,28.45,28.48,28.43,28.45,43300.0,21.0486,21.0708,21.0338,21.0486,43300.0
2011-07-28 14:00:00,28.46,28.47,28.36,28.39,53300.0,21.056,21.0634,20.982,21.0042,53300.0
2011-07-28 14:30:00,28.39,28.42,28.36,28.39,80600.0,21.0042,21.0264,20.982,21.0042,80600.0
2011-07-28 15:00:00,28.4,28.4,28.3,28.32,62700.0,21.0116,21.0116,20.9376,20.9524,62700.0
2011-07-28 15:30:00,28.32,28.36,28.25,28.28,155100.0,20.9524,20.982,20.9006,20.9228,155100.0
2011-07-29 09:30:00,28.04,28.13,27.54,27.94,155700.0,20.7453,20.8118,20.3753,20.6713,155700.0
2011-07-29 10:00:00,27.92,28.08,27.89,28.07,70500.0,20.6565,20.7748,20.6343,20.7674,70500.0
2011-07-29 10:30:00,28.07,28.26,28.01,28.24,50000.0,20.7674,20.908,20.7231,20.8932,50000.0
2011-07-29 11:00:00,28.23,28.32,28.21,28.21,47900.0,20.8858,20.9524,20.871,20.871,47900.0
2011-07-29 11:30:00,28.18,28.21,28.14,28.21,30300.0,20.8488,20.871,20.8192,20.871,30300.0
2011-07-29 12:00:00,28.21,28.21,28.12,28.17,38500.0,20.871,20.871,20.8044,20.8414,38500.0
2011-07-29 12:30:00,28.14,28.18,28.07,28.09,35000.0,20.8192,20.8488,20.7674,20.7822,35000.0
2011-07-29 13:00:00,28.1,28.17,28.06,28.15,18800.0,20.7896,20.8414,20.7601,20.8266,18800.0
2011-07-29 13:30:00,28.15,28.21,28.09,28.15,40700.0,20.8266,20.871,20.7822,20.8266,40700.0
2011-07-29 14:00:00,28.16,28.2,28.12,28.14,48500.0,20.834,20.8636,20.8044,20.8192,48500.0
2011-07-29 14:30:00,28.14,28.19,28.12,28.14,48500.0,20.8192,20.8562,20.8044,20.8192,48500.0
2011-07-29 15:00:00,28.14,28.18,28.09,28.12,87900.0,20.8192,20.8488,20.7822,20.8044,87900.0
2011-07-29 15:30:00,28.12,28.12,27.96,28.01,190500.0,20.8044,20.8044,20.6861,20.7231,190500.0
2011-08-01 09:30:00,28.44,28.44,28.05,28.25,111000.0,21.0412,21.0412,20.7527,20.9006,111000.0
2011-08-01 10:00:00,28.25,28.25,28.01,28.02,77700.0,20.9006,20.9006,20.7231,20.7305,77700.0
2011-08-01 10:30:00,28.02,28.13,28.02,28.09,39200.0,20.7305,20.8118,20.7305,20.7822,39200.0
2011-08-01 11:00:00,28.09,28.11,28.04,28.11,33600.0,20.7822,20.797,20.7453,20.797,33600.0
2011-08-01 11:30:00,28.11,28.11,27.97,28.05,51300.0,20.797,20.797,20.6935,20.7527,51300.0
2011-08-01 12:00:00,28.05,28.09,28.0,28.06,35200.0,20.7527,20.7822,20.7157,20.7601,35200.0
2011-08-01 12:30:00,28.05,28.07,28.04,28.05,18500.0,20.7527,20.7674,20.7453,20.7527,18500.0
2011-08-01 13:00:00,28.04,28.08,27.98,28.06,43100.0,20.7453,20.7748,20.7009,20.7601,43100.0
2011-08-01 13:30:00,28.07,28.1,28.06,28.07,33400.0,20.7674,20.7896,20.7601,20.7674,33400.0
2011-08-01 14:00:00,28.07,28.07,27.97,27.98,46200.0,20.7674,20.7674,20.6935,20.7009,46200.0
2011-08-01 14:30:00,27.98,28.09,27.96,28.06,43300.0,20.7009,20.7822,20.6861,20.7601,43300.0
2011-08-01 15:00:00,28.06,28.1,28.01,28.05,96400.0,20.7601,20.7896,20.7231,20.7527,96400.0
2011-08-01 15:30:00,28.05,28.06,27.99,28.04,128800.0,20.7527,20.7601,20.7083,20.7453,128800.0
2011-08-02 09:30:00,27.92,28.05,27.8,27.96,101500.0,20.6565,20.7527,20.5677,20.6861,101500.0
2011-08-02 10:00:00,27.97,28.02,27.94,27.96,99100.0,20.6935,20.7305,20.6713,20.6861,99100.0
2011-08-02 10:30:00,27.96,28.01,27.89,27.94,70600.0,20.6861,20.7231,20.6343,20.6713,70600.0
2011-08-02 11:00:00,27.93,27.93,27.83,27.89,84300.0,20.6639,20.6639,20.5899,20.6343,84300.0
2011-08-02 11:30:00,27.89,27.91,27.81,27.91,55900.0,20.6343,20.6491,20.5751,20.6491,55900.0
2011-08-02 12:00:00,27.92,27.92,27.84,27.89,48100.0,20.6565,20.6565,20.5973,20.6343,48100.0
2011-08-02 12:30:00,27.9,27.9,27.81,27.84,114600.0,20.6417,20.6417,20.5751,20.5973,114600.0
2011-08-02 13:00:00,27.83,27.87,27.81,27.87,48800.0,20.5899,20.6195,20.5751,20.6195,48800.0
2011-08-02 13:30:00,27.86,27.86,27.72,27.73,28600.0,20.6121,20.6121,20.5085,20.5159,28600.0
2011-08-02 14:00:00,27.73,27.85,27.72,27.82,67200.0,20.5159,20.6047,20.5085,20.5825,67200.0
2011-08-02 14:30:00,27.83,27.88,27.75,27.86,44200.0,20.5899,20.6269,20.5307,20.6121,44200.0
2011-08-02 15:00:00,27.86,27.91,27.75,27.77,119500.0,20.6121,20.6491,20.5307,20.5455,119500.0
2011-08-02 15:30:00,27.78,27.79,27.6,27.63,173800.0,20.5529,20.5603,20.4197,20.4419,173800.0
2011-08-03 09:30:00,27.59,27.85,27.57,27.71,114000.0,20.4123,20.6047,20.3975,20.5011,114000.0
2011-08-03 10:00:00,27.72,27.88,27.68,27.87,181200.0,20.5085,20.6269,20.4789,20.6195,181200.0
2011-08-03 10:30:00,27.86,27.87,27.61,27.75,196000.0,20.6121,20.6195,20.4271,20.5307,196000.0
2011-08-03 11:00:00,27.75,27.8,27.64,27.66,119800.0,20.5307,20.5677,20.4493,20.4641,119800.0
2011-08-03 11:30:00,27.67,27.73,27.63,27.71,57900.0,20.4715,20.5159,20.4419,20.5011,57900.0
2011-08-03 12:00:00,27.71,27.71,27.57,27.68,81100.0,20.5011,20.5011,20.3975,20.4789,81100.0
2011-08-03 12:30:00,27.68,27.71,27.61,27.69,70900.0,20.4789,20.5011,20.4271,20.4863,70900.0
2011-08-03 13:00:00,27.68,27.75,27.63,27.75,57900.0,20.4789,20.5307,20.4419,20.5307,57900.0
2011-08-03 13:30:00,27.75,28.0,27.75,28.0,121000.0,20.5307,20.7157,20.5307,20.7157,121000.0
2011-08-03 14:00:00,27.99,28.11,27.97,27.98,118000.0,20.7083,20.797,20.6935,20.7009,118000.0
2011-08-03 14:30:00,27.98,28.17,27.98,28.14,205100.0,20.7009,20.8414,20.7009,20.8192,205100.0
2011-08-03 15:00:00,28.14,28.15,27.98,28.11,85100.0,20.8192,20.8266,20.7009,20.797,85100.0
2011-08-03 15:30:00,28.1,28.3,28.03,28.29,305400.0,20.7896,20.9376,20.7379,20.9302,305400.0
2011-08-04 09:30:00,27.77,28.41,27.77,28.27,87900.0,20.5455,21.019,20.5455,20.9154,87900.0
2011-08-04 10:00:00,28.22,28.3,28.13,28.3,63500.0,20.8784,20.9376,20.8118,20.9376,63500.0
2011-08-04 10:30:00,28.29,28.31,28.06,28.11,88600.0,20.9302,20.945,20.7601,20.797,88600.0
2011-08-04 11:00:00,28.12,28.24,27.95,28.02,146500.0,20.8044,20.8932,20.6787,20.7305,146500.0
2011-08-04 11:30:00,28.03,28.12,27.78,27.83,100500.0,20.7379,20.8044,20.5529,20.5899,100500.0
2011-08-04 12:00:00,27.82,27.98,27.8,27.92,85000.0,20.5825,20.7009,20.5677,20.6565,85000.0
2011-08-04 12:30:00,27.93,28.09,27.92,27.96,82500.0,20.6639,20.7822,20.6565,20.6861,82500.0
2011-08-04 13:00:00,27.96,27.99,27.9,27.98,50500.0,20.6861,20.7083,20.6417,20.7009,50500.0
2011-08-04 13:30:00,27.97,27.99,27.9,27.93,68400.0,20.6935,20.7083,20.6417,20.6639,68400.0
2011-08-04 14:00:00,27.94,27.96,27.61,27.66,104100.0,20.6713,20.6861,20.4271,20.4641,104100.0
2011-08-04 14:30:00,27.65,27.81,27.62,27.67,80300.0,20.4567,20.5751,20.4345,20.4715,80300.0
2011-08-04 15:00:00,27.68,27.78,27.55,27.57,79200.0,20.4789,20.5529,20.3827,20.3975,79200.0
2011-08-04 15:30:00,27.57,27.66,27.5,27.6,375700.0,20.3975,20.4641,20.3457,20.4197,375700.0
2011-08-05 09:30:00,27.89,27.89,27.45,27.47,216300.0,20.6343,20.6343,20.3087,20.3235,216300.0
2011-08-05 10:00:00,27.46,27.65,27.4,27.56,179900.0,20.3161,20.4567,20.2718,20.3901,179900.0
2011-08-05 10:30:00,27.55,27.56,27.23,27.37,138700.0,20.3827,20.3901,20.146,20.2496,138700.0
2011-08-05 11:00:00,27.38,27.39,27.03,27.11,138900.0,20.257,20.2644,19.998,20.0572,138900.0
2011-08-05 11:30:00,27.12,27.21,26.77,26.88,216700.0,20.0646,20.1312,19.8057,19.887,216700.0
2011-08-05 12:00:00,26.89,27.26,26.85,27.17,155200.0,19.8944,20.1682,19.8648,20.1016,155200.0
2011-08-05 12:30:00,27.18,27.6,27.17,27.57,147700.0,20.109,20.4197,20.1016,20.3975,147700.0
2011-08-05 13:00:00,27.57,27.6,27.4,27.46,141900.0,20.3975,20.4197,20.2718,20.3161,141900.0
2011-08-05 13:30:00,27.47,27.55,27.34,27.55,106100.0,20.3235,20.3827,20.2274,20.3827,106100.0
2011-08-05 14:00:00,27.53,27.56,27.37,27.49,70400.0,20.3679,20.3901,20.2496,20.3383,70400.0
2011-08-05 14:30:00,27.47,27.58,27.41,27.49,73200.0,20.3235,20.4049,20.2792,20.3383,73200.0
2011-08-05 15:00:00,27.47,27.52,27.23,27.24,127400.0,20.3235,20.3605,20.146,20.1534,127400.0
2011-08-05 15:30:00,27.24,27.51,27.23,27.4,199000.0,20.1534,20.3531,20.146,20.2718,199000.0
2011-08-08 09:30:00,27.13,27.13,26.7,26.82,259400.0,20.072,20.072,19.7539,19.8426,259400.0
2011-08-08 10:00:00,26.83,26.95,26.8,26.82,265900.0,19.85,19.9388,19.8278,19.8426,265900.0
2011-08-08 10:30:00,26.83,26.86,26.72,26.74,235700.0,19.85,19.8722,19.7687,19.7835,235700.0
2011-08-08 11:00:00,26.74,26.89,26.64,26.87,148700.0,19.7835,19.8944,19.7095,19.8796,148700.0
2011-08-08 11:30:00,26.87,26.88,26.72,26.84,78300.0,19.8796,19.887,19.7687,19.8574,78300.0
2011-08-08 12:00:00,26.82,26.82,26.6,26.63,93100.0,19.8426,19.8426,19.6799,19.7021,93100.0
2011-08-08 12:30:00,26.64,26.73,26.64,26.67,67800.0,19.7095,19.7761,19.7095,19.7317,67800.0
2011-08-08 13:00:00,26.66,26.75,26.58,26.68,94700.0,19.7243,19.7909,19.6651,19.7391,94700.0
2011-08-08 13:30:00,26.67,26.71,26.34,26.34,83600.0,19.7317,19.7613,19.4875,19.4875,83600.0
2011-08-08 14:00:00,26.33,26.42,25.76,26.01,186900.0,19.4801,19.5467,19.0584,19.2434,186900.0
2011-08-08 14:30:00,26.0,26.19,25.88,25.96,131800.0,19.236,19.3765,19.1472,19.2064,131800.0
2011-08-08 15:00:00,25.95,26.33,25.92,26.06,137400.0,19.199,19.4801,19.1768,19.2804,137400.0
2011-08-08 15:30:00,26.06,26.08,25.54,25.55,372700.0,19.2804,19.2952,18.8956,18.903,372700.0
2011-08-09 09:30:00,25.75,25.96,25.39,25.83,262100.0,19.051,19.2064,18.7847,19.1102,262100.0
2011-08-09 10:00:00,25.85,26.45,25.85,26.42,257200.0,19.125,19.5689,19.125,19.5467,257200.0
2011-08-09 10:30:00,26.43,26.69,26.38,26.63,148900.0,19.5541,19.7465,19.5171,19.7021,148900.0
2011-08-09 11:00:00,26.63,26.68,26.46,26.62,191000.0,19.7021,19.7391,19.5763,19.6947,191000.0
2011-08-09 11:30:00,26.62,27.23,26.58,27.17,161000.0,19.6947,20.146,19.6651,20.1016,161000.0
2011-08-09 12:00:00,27.17,27.33,27.06,27.07,121700.0,20.1016,20.22,20.0202,20.0276,121700.0
2011-08-09 12:30:00,27.07,27.09,26.85,26.91,215100.0,20.0276,20.0424,19.8648,19.9092,215100.0
2011-08-09 13:00:00,26.91,26.91,26.78,26.8,133300.0,19.9092,19.9092,19.813,19.8278,133300.0
2011-08-09 13:30:00,26.8,26.82,26.53,26.67,100400.0,19.8278,19.8426,19.6281,19.7317,100400.0
2011-08-09 14:00:00,26.67,26.82,26.27,26.55,218200.0,19.7317,19.8426,19.4357,19.6429,218200.0
2011-08-09 14:30:00,26.52,26.74,26.07,26.54,435300.0,19.6207,19.7835,19.2878,19.6355,435300.0
2011-08-09 15:00:00,26.52,27.1,26.42,26.97,395400.0,19.6207,20.0498,19.5467,19.9536,395400.0
2011-08-09 15:30:00,26.97,27.86,26.83,27.86,448200.0,19.9536,20.6121,19.85,20.6121,448200.0
2011-08-10 09:30:00,27.22,27.7,27.0,27.51,207100.0,20.3113,20.6695,20.1471,20.5277,207100.0
2011-08-10 10:00:00,27.51,27.77,27.47,27.64,311700.0,20.5277,20.7217,20.4978,20.6247,311700.0
2011-08-10 10:30:00,27.64,28.01,27.6,27.78,192300.0,20.6247,20.9008,20.5948,20.7291,192300.0
2011-08-10 11:00:00,27.77,27.8,27.5,27.53,174400.0,20.7217,20.7441,20.5202,20.5426,174400.0
2011-08-10 11:30:00,27.55,27.76,27.48,27.74,130000.0,20.5575,20.7142,20.5053,20.6993,130000.0
2011-08-10 12:00:00,27.73,27.78,27.6,27.69,205000.0,20.6918,20.7291,20.5948,20.662,205000.0
2011-08-10 12:30:00,27.68,27.87,27.61,27.86,117400.0,20.6545,20.7963,20.6023,20.7888,117400.0
2011-08-10 13:00:00,27.87,27.98,27.79,27.88,168200.0,20.7963,20.8784,20.7366,20.8038,168200.0
2011-08-10 13:30:00,27.88,28.18,27.85,28.08,177700.0,20.8038,21.0276,20.7814,20.953,177700.0
2011-08-10 14:00:00,28.05,28.24,27.96,27.99,194000.0,20.9306,21.0724,20.8635,20.8858,194000.0
2011-08-10 14:30:00,27.99,28.08,27.76,27.76,163200.0,20.8858,20.953,20.7142,20.7142,163200.0
2011-08-10 15:00:00,27.77,27.77,27.35,27.37,194900.0,20.7217,20.7217,20.4083,20.4232,194900.0
2011-08-10 15:30:00,27.36,27.38,26.78,26.84,487400.0,20.4157,20.4307,19.983,20.0277,487400.0
2011-08-11 09:30:00,27.03,27.38,26.88,27.25,200000.0,20.1695,20.4307,20.0576,20.3337,200000.0
2011-08-11 10:00:00,27.24,27.71,27.21,27.57,134200.0,20.3262,20.6769,20.3038,20.5724,134200.0
2011-08-11 10:30:00,27.58,28.04,27.58,27.93,155100.0,20.5799,20.9232,20.5799,20.8411,155100.0
2011-08-11 11:00:00,27.94,28.03,27.83,27.97,109700.0,20.8485,20.9157,20.7665,20.8709,109700.0
2011-08-11 11:30:00,27.98,28.1,27.9,27.97,140300.0,20.8784,20.9679,20.8187,20.8709,140300.0
2011-08-11 12:00:00,27.98,28.01,27.81,27.9,97800.0,20.8784,20.9008,20.7515,20.8187,97800.0
2011-08-11 12:30:00,27.9,28.09,27.88,28.05,119800.0,20.8187,20.9605,20.8038,20.9306,119800.0
2011-08-11 13:00:00,28.04,28.09,27.96,28.04,193000.0,20.9232,20.9605,20.8635,20.9232,193000.0
2011-08-11 13:30:00,28.05,28.09,27.9,28.05,131100.0,20.9306,20.9605,20.8187,20.9306,131100.0
2011-08-11 14:00:00,28.06,28.15,28.03,28.1,223500.0,20.9381,21.0052,20.9157,20.9679,223500.0
2011-08-11 14:30:00,28.11,28.34,28.03,28.33,198700.0,20.9754,21.147,20.9157,21.1396,198700.0
2011-08-11 15:00:00,28.33,28.75,28.31,28.75,185900.0,21.1396,21.453,21.1246,21.453,185900.0
2011-08-11 15:30:00,28.74,28.98,28.52,28.52,394900.0,21.4455,21.6246,21.2813,21.2813,394900.0
2011-08-12 09:30:00,28.97,28.98,28.55,28.69,115500.0,21.6171,21.6246,21.3037,21.4082,115500.0
2011-08-12 10:00:00,28.67,28.69,28.4,28.57,154700.0,21.3933,21.4082,21.1918,21.3186,154700.0
2011-08-12 10:30:00,28.56,28.66,28.45,28.61,172800.0,21.3112,21.3858,21.2291,21.3485,172800.0
2011-08-12 11:00:00,28.61,28.63,28.36,28.45,116700.0,21.3485,21.3634,21.1619,21.2291,116700.0
2011-08-12 11:30:00,28.45,28.61,28.42,28.54,128600.0,21.2291,21.3485,21.2067,21.2963,128600.0
2011-08-12 12:00:00,28.55,28.75,28.51,28.71,129500.0,21.3037,21.453,21.2739,21.4231,129500.0
2011-08-12 12:30:00,28.71,28.72,28.47,28.48,76300.0,21.4231,21.4306,21.244,21.2515,76300.0
2011-08-12 13:00:00,28.48,28.48,28.28,28.3,64900.0,21.2515,21.2515,21.1022,21.1172,64900.0
2011-08-12 13:30:00,28.3,28.48,28.28,28.46,88300.0,21.1172,21.2515,21.1022,21.2366,88300.0
2011-08-12 14:00:00,28.46,28.48,28.26,28.32,97500.0,21.2366,21.2515,21.0873,21.1321,97500.0
2011-08-12 14:30:00,28.32,28.33,28.17,28.2,123700.0,21.1321,21.1396,21.0202,21.0425,123700.0
2011-08-12 15:00:00,28.2,28.24,28.11,28.14,98200.0,21.0425,21.0724,20.9754,20.9978,98200.0
2011-08-12 15:30:00,28.15,28.23,28.07,28.22,248100.0,21.0052,21.0649,20.9455,21.0575,248100.0
2011-08-15 09:30:00,28.44,28.55,28.39,28.5,75800.0,21.2216,21.3037,21.1843,21.2664,75800.0
2011-08-15 10:00:00,28.5,28.61,28.46,28.58,96500.0,21.2664,21.3485,21.2366,21.3261,96500.0
2011-08-15 10:30:00,28.6,28.67,28.56,28.66,85700.0,21.341,21.3933,21.3112,21.3858,85700.0
2011-08-15 11:00:00,28.66,28.73,28.65,28.71,59600.0,21.3858,21.438,21.3783,21.4231,59600.0
2011-08-15 11:30:00,28.72,28.77,28.64,28.71,118100.0,21.4306,21.4679,21.3709,21.4231,118100.0
2011-08-15 12:00:00,28.7,28.85,28.7,28.85,57200.0,21.4156,21.5276,21.4156,21.5276,57200.0
2011-08-15 12:30:00,28.86,28.93,28.82,28.83,49100.0,21.535,21.5873,21.5052,21.5126,49100.0
2011-08-15 13:00:00,28.83,28.9,28.73,28.84,76600.0,21.5126,21.5649,21.438,21.5201,76600.0
2011-08-15 13:30:00,28.83,28.86,28.77,28.82,51000.0,21.5126,21.535,21.4679,21.5052,51000.0
2011-08-15 14:00:00,28.82,28.9,28.82,28.89,50800.0,21.5052,21.5649,21.5052,21.5574,50800.0
2011-08-15 14:30:00,28.89,28.91,28.81,28.87,142300.0,21.5574,21.5723,21.4977,21.5425,142300.0
2011-08-15 15:00:00,28.86,29.0,28.86,28.93,133200.0,21.535,21.6395,21.535,21.5873,133200.0
2011-08-15 15:30:00,28.93,29.12,28.93,29.08,219000.0,21.5873,21.729,21.5873,21.6992,219000.0
2011-08-16 09:30:00,28.74,28.91,28.66,28.75,123600.0,21.4455,21.5723,21.3858,21.453,123600.0
2011-08-16 10:00:00,28.75,28.96,28.73,28.95,58300.0,21.453,21.6097,21.438,21.6022,58300.0
2011-08-16 10:30:00,28.97,29.01,28.9,28.99,100100.0,21.6171,21.647,21.5649,21.632,100100.0
2011-08-16 11:00:00,28.99,28.99,28.89,28.91,65700.0,21.632,21.632,21.5574,21.5723,65700.0
2011-08-16 11:30:00,28.9,28.98,28.88,28.89,18400.0,21.5649,21.6246,21.55,21.5574,18400.0
2011-08-16 12:00:00,28.88,29.08,28.82,29.03,158600.0,21.55,21.6992,21.5052,21.6619,158600.0
2011-08-16 12:30:00,29.01,29.07,28.9,28.97,51800.0,21.647,21.6917,21.5649,21.6171,51800.0
2011-08-16 13:00:00,28.96,28.96,28.81,28.88,58800.0,21.6097,21.6097,21.4977,21.55,58800.0
2011-08-16 13:30:00,28.88,29.01,28.85,28.95,45900.0,21.55,21.647,21.5276,21.6022,45900.0
2011-08-16 14:00:00,28.95,29.08,28.95,28.96,48800.0,21.6022,21.6992,21.6022,21.6097,48800.0
2011-08-16 14:30:00,28.95,28.97,28.88,28.91,64100.0,21.6022,21.6171,21.55,21.5723,64100.0
2011-08-16 15:00:00,28.91,29.06,28.91,29.06,79500.0,21.5723,21.6843,21.5723,21.6843,79500.0
2011-08-16 15:30:00,29.06,29.06,28.88,28.9,180100.0,21.6843,21.6843,21.55,21.5649,180100.0
2011-08-17 09:30:00,29.07,29.17,28.96,29.16,86000.0,21.6917,21.7664,21.6097,21.7589,86000.0
2011-08-17 10:00:00,29.16,29.24,29.13,29.17,25400.0,21.7589,21.8186,21.7365,21.7664,25400.0
2011-08-17 10:30:00,29.18,29.18,29.05,29.13,23800.0,21.7738,21.7738,21.6768,21.7365,23800.0
2011-08-17 11:00:00,29.13,29.25,29.11,29.13,52500.0,21.7365,21.826,21.7216,21.7365,52500.0
2011-08-17 11:30:00,29.13,29.18,28.91,28.95,78000.0,21.7365,21.7738,21.5723,21.6022,78000.0
2011-08-17 12:00:00,28.95,28.97,28.85,28.88,46700.0,21.6022,21.6171,21.5276,21.55,46700.0
2011-08-17 12:30:00,28.89,28.92,28.8,28.8,31400.0,21.5574,21.5798,21.4903,21.4903,31400.0
2011-08-17 13:00:00,28.8,28.82,28.69,28.71,74900.0,21.4903,21.5052,21.4082,21.4231,74900.0
2011-08-17 13:30:00,28.71,28.75,28.67,28.7,62500.0,21.4231,21.453,21.3933,21.4156,62500.0
2011-08-17 14:00:00,28.71,28.74,28.66,28.68,84000.0,21.4231,21.4455,21.3858,21.4007,84000.0
2011-08-17 14:30:00,28.67,28.73,28.67,28.71,66800.0,21.3933,21.438,21.3933,21.4231,66800.0
2011-08-17 15:00:00,28.71,28.74,28.67,28.7,90600.0,21.4231,21.4455,21.3933,21.4156,90600.0
2011-08-17 15:30:00,28.69,28.71,28.58,28.62,250500.0,21.4082,21.4231,21.3261,21.3559,250500.0
2011-08-18 09:30:00,28.2,28.43,28.06,28.26,157100.0,21.0425,21.2142,20.9381,21.0873,157100.0
2011-08-18 10:00:00,28.24,28.24,27.92,28.18,360300.0,21.0724,21.0724,20.8336,21.0276,360300.0
2011-08-18 10:30:00,28.16,28.21,28.1,28.18,152800.0,21.0127,21.05,20.9679,21.0276,152800.0
2011-08-18 11:00:00,28.18,28.18,27.94,28.11,225500.0,21.0276,21.0276,20.8485,20.9754,225500.0
2011-08-18 11:30:00,28.11,28.23,28.11,28.13,53900.0,20.9754,21.0649,20.9754,20.9903,53900.0
2011-08-18 12:00:00,28.13,28.13,27.96,27.98,77600.0,20.9903,20.9903,20.8635,20.8784,77600.0
2011-08-18 12:30:00,27.97,28.02,27.95,27.97,52800.0,20.8709,20.9082,20.856,20.8709,52800.0
2011-08-18 13:00:00,27.97,27.99,27.89,27.9,83600.0,20.8709,20.8858,20.8112,20.8187,83600.0
2011-08-18 13:30:00,27.9,27.92,27.79,27.8,102900.0,20.8187,20.8336,20.7366,20.7441,102900.0
2011-08-18 14:00:00,27.81,27.96,27.73,27.73,167600.0,20.7515,20.8635,20.6918,20.6918,167600.0
2011-08-18 14:30:00,27.74,27.85,27.68,27.69,117500.0,20.6993,20.7814,20.6545,20.662,117500.0
2011-08-18 15:00:00,27.69,27.8,27.6,27.8,129000.0,20.662,20.7441,20.5948,20.7441,129000.0
2011-08-18 15:30:00,27.8,28.0,27.72,27.89,287300.0,20.7441,20.8933,20.6844,20.8112,287300.0
2011-08-19 09:30:00,27.55,27.82,27.39,27.48,162800.0,20.5575,20.759,20.4381,20.5053,162800.0
2011-08-19 10:00:00,27.49,27.65,27.41,27.59,194500.0,20.5128,20.6321,20.4531,20.5874,194500.0
2011-08-19 10:30:00,27.59,27.62,27.42,27.48,133000.0,20.5874,20.6098,20.4605,20.5053,133000.0
2011-08-19 11:00:00,27.48,27.52,27.3,27.3,156000.0,20.5053,20.5351,20.371,20.371,156000.0
2011-08-19 11:30:00,27.3,27.4,27.25,27.39,104900.0,20.371,20.4456,20.3337,20.4381,104900.0
2011-08-19 12:00:00,27.41,27.45,27.33,27.45,83300.0,20.4531,20.4829,20.3934,20.4829,83300.0
2011-08-19 12:30:00,27.45,27.49,27.41,27.45,72300.0,20.4829,20.5128,20.4531,20.4829,72300.0
2011-08-19 13:00:00,27.44,27.56,27.4,27.5,67200.0,20.4754,20.565,20.4456,20.5202,67200.0
2011-08-19 13:30:00,27.49,27.49,27.3,27.33,86600.0,20.5128,20.5128,20.371,20.3934,86600.0
2011-08-19 14:00:00,27.33,27.38,27.18,27.25,177200.0,20.3934,20.4307,20.2814,20.3337,177200.0
2011-08-19 14:30:00,27.25,27.3,27.13,27.23,109300.0,20.3337,20.371,20.2441,20.3187,109300.0
2011-08-19 15:00:00,27.22,27.36,27.16,27.28,127400.0,20.3113,20.4157,20.2665,20.3561,127400.0
2011-08-19 15:30:00,27.28,27.29,27.14,27.22,456700.0,20.3561,20.3635,20.2516,20.3113,456700.0
2011-08-22 09:30:00,27.66,27.73,27.53,27.56,94600.0,20.6396,20.6918,20.5426,20.565,94600.0
2011-08-22 10:00:00,27.56,27.65,27.55,27.58,85500.0,20.565,20.6321,20.5575,20.5799,85500.0
2011-08-22 10:30:00,27.59,27.64,27.47,27.55,105200.0,20.5874,20.6247,20.4978,20.5575,105200.0
2011-08-22 11:00:00,27.53,27.65,27.45,27.51,90500.0,20.5426,20.6321,20.4829,20.5277,90500.0
2011-08-22 11:30:00,27.51,27.52,27.31,27.39,81400.0,20.5277,20.5351,20.3784,20.4381,81400.0
2011-08-22 12:00:00,27.37,27.44,27.35,27.37,39400.0,20.4232,20.4754,20.4083,20.4232,39400.0
2011-08-22 12:30:00,27.36,27.54,27.32,27.54,43300.0,20.4157,20.5501,20.3859,20.5501,43300.0
2011-08-22 13:00:00,27.53,27.68,27.49,27.6,85300.0,20.5426,20.6545,20.5128,20.5948,85300.0
2011-08-22 13:30:00,27.6,27.66,27.52,27.61,117400.0,20.5948,20.6396,20.5351,20.6023,117400.0
2011-08-22 14:00:00,27.6,27.68,27.53,27.6,81800.0,20.5948,20.6545,20.5426,20.5948,81800.0
2011-08-22 14:30:00,27.59,27.62,27.46,27.46,67300.0,20.5874,20.6098,20.4904,20.4904,67300.0
2011-08-22 15:00:00,27.46,27.58,27.46,27.52,200800.0,20.4904,20.5799,20.4904,20.5351,200800.0
2011-08-22 15:30:00,27.52,27.6,27.4,27.5,270900.0,20.5351,20.5948,20.4456,20.5202,270900.0
2011-08-23 09:30:00,27.65,27.72,27.46,27.47,126700.0,20.6321,20.6844,20.4904,20.4978,126700.0
2011-08-23 10:00:00,27.44,27.7,27.44,27.57,176800.0,20.4754,20.6695,20.4754,20.5724,176800.0
2011-08-23 10:30:00,27.57,27.74,27.57,27.64,160400.0,20.5724,20.6993,20.5724,20.6247,160400.0
2011-08-23 11:00:00,27.64,27.72,27.61,27.69,175600.0,20.6247,20.6844,20.6023,20.662,175600.0
2011-08-23 11:30:00,27.69,27.79,27.65,27.77,132300.0,20.662,20.7366,20.6321,20.7217,132300.0
2011-08-23 12:00:00,27.78,27.89,27.75,27.88,74300.0,20.7291,20.8112,20.7068,20.8038,74300.0
2011-08-23 12:30:00,27.89,27.9,27.77,27.83,76900.0,20.8112,20.8187,20.7217,20.7665,76900.0
2011-08-23 13:00:00,27.83,27.92,27.82,27.85,74300.0,20.7665,20.8336,20.759,20.7814,74300.0
2011-08-23 13:30:00,27.86,27.88,27.71,27.79,119800.0,20.7888,20.8038,20.6769,20.7366,119800.0
2011-08-23 14:00:00,27.79,27.79,27.56,27.71,72000.0,20.7366,20.7366,20.565,20.6769,72000.0
2011-08-23 14:30:00,27.72,27.79,27.7,27.75,108600.0,20.6844,20.7366,20.6695,20.7068,108600.0
2011-08-23 15:00:00,27.76,27.95,27.74,27.84,130600.0,20.7142,20.856,20.6993,20.7739,130600.0
2011-08-23 15:30:00,27.85,28.0,27.8,27.99,168700.0,20.7814,20.8933,20.7441,20.8858,168700.0
2011-08-24 09:30:00,27.95,28.45,27.92,28.42,79300.0,20.856,21.2291,20.8336,21.2067,79300.0
2011-08-24 10:00:00,28.42,28.65,28.36,28.48,179900.0,21.2067,21.3783,21.1619,21.2515,179900.0
2011-08-24 10:30:00,28.47,28.51,28.31,28.33,84600.0,21.244,21.2739,21.1246,21.1396,84600.0
2011-08-24 11:00:00,28.33,28.48,28.3,28.44,31500.0,21.1396,21.2515,21.1172,21.2216,31500.0
2011-08-24 11:30:00,28.42,28.51,28.37,28.42,48300.0,21.2067,21.2739,21.1694,21.2067,48300.0
2011-08-24 12:00:00,28.4,28.55,28.37,28.49,89500.0,21.1918,21.3037,21.1694,21.2589,89500.0
2011-08-24 12:30:00,28.48,28.58,28.45,28.58,40900.0,21.2515,21.3261,21.2291,21.3261,40900.0
2011-08-24 13:00:00,28.57,28.7,28.51,28.69,36700.0,21.3186,21.4156,21.2739,21.4082,36700.0
2011-08-24 13:30:00,28.68,28.72,28.61,28.71,33500.0,21.4007,21.4306,21.3485,21.4231,33500.0
2011-08-24 14:00:00,28.71,28.71,28.58,28.63,42400.0,21.4231,21.4231,21.3261,21.3634,42400.0
2011-08-24 14:30:00,28.64,28.75,28.63,28.72,49600.0,21.3709,21.453,21.3634,21.4306,49600.0
2011-08-24 15:00:00,28.74,28.77,28.66,28.75,47600.0,21.4455,21.4679,21.3858,21.453,47600.0
2011-08-24 15:30:00,28.76,28.85,28.75,28.8,132400.0,21.4604,21.5276,21.453,21.4903,132400.0
2011-08-25 09:30:00,28.92,29.03,28.53,28.57,54700.0,21.5798,21.6619,21.2888,21.3186,54700.0
2011-08-25 10:00:00,28.59,28.62,28.4,28.53,72100.0,21.3336,21.3559,21.1918,21.2888,72100.0
2011-08-25 10:30:00,28.53,28.59,28.38,28.53,83800.0,21.2888,21.3336,21.1769,21.2888,83800.0
2011-08-25 11:00:00,28.53,28.58,28.45,28.51,36800.0,21.2888,21.3261,21.2291,21.2739,36800.0
2011-08-25 11:30:00,28.5,28.61,28.48,28.59,64500.0,21.2664,21.3485,21.2515,21.3336,64500.0
2011-08-25 12:00:00,28.6,28.62,28.52,28.55,40200.0,21.341,21.3559,21.2813,21.3037,40200.0
2011-08-25 12:30:00,28.54,28.54,28.43,28.49,97200.0,21.2963,21.2963,21.2142,21.2589,97200.0
2011-08-25 13:00:00,28.48,28.61,28.46,28.6,59400.0,21.2515,21.3485,21.2366,21.341,59400.0
2011-08-25 13:30:00,28.61,28.65,28.54,28.64,33000.0,21.3485,21.3783,21.2963,21.3709,33000.0
2011-08-25 14:00:00,28.63,28.68,28.53,28.64,45500.0,21.3634,21.4007,21.2888,21.3709,45500.0
2011-08-25 14:30:00,28.62,28.66,28.52,28.52,27500.0,21.3559,21.3858,21.2813,21.2813,27500.0
2011-08-25 15:00:00,28.5,28.69,28.47,28.57,45900.0,21.2664,21.4082,21.244,21.3186,45900.0
2011-08-25 15:30:00,28.57,28.58,28.42,28.53,145600.0,21.3186,21.3261,21.2067,21.2888,145600.0
2011-08-26 09:30:00,28.37,28.41,28.11,28.18,72800.0,21.1694,21.1992,20.9754,21.0276,72800.0
2011-08-26 10:00:00,28.18,28.42,27.85,28.27,88200.0,21.0276,21.2067,20.7814,21.0948,88200.0
2011-08-26 10:30:00,28.28,28.58,28.18,28.42,62600.0,21.1022,21.3261,21.0276,21.2067,62600.0
2011-08-26 11:00:00,28.41,28.66,28.36,28.5,54900.0,21.1992,21.3858,21.1619,21.2664,54900.0
2011-08-26 11:30:00,28.51,28.78,28.51,28.76,78700.0,21.2739,21.4753,21.2739,21.4604,78700.0
2011-08-26 12:00:00,28.76,28.95,28.76,28.9,43400.0,21.4604,21.6022,21.4604,21.5649,43400.0
2011-08-26 12:30:00,28.91,28.91,28.77,28.83,18600.0,21.5723,21.5723,21.4679,21.5126,18600.0
2011-08-26 13:00:00,28.82,28.95,28.8,28.94,33000.0,21.5052,21.6022,21.4903,21.5947,33000.0
2011-08-26 13:30:00,28.94,29.04,28.93,29.0,52600.0,21.5947,21.6693,21.5873,21.6395,52600.0
2011-08-26 14:00:00,29.01,29.03,28.9,28.93,61200.0,21.647,21.6619,21.5649,21.5873,61200.0
2011-08-26 14:30:00,28.94,29.05,28.91,29.0,58000.0,21.5947,21.6768,21.5723,21.6395,58000.0
2011-08-26 15:00:00,29.0,29.01,28.78,28.8,48600.0,21.6395,21.647,21.4753,21.4903,48600.0
2011-08-26 15:30:00,28.82,29.03,28.8,29.01,208400.0,21.5052,21.6619,21.4903,21.647,208400.0
2011-08-29 09:30:00,29.14,29.44,29.14,29.23,124100.0,21.744,21.9678,21.744,21.8111,124100.0
2011-08-29 10:00:00,29.21,29.31,29.12,29.29,39300.0,21.7962,21.8708,21.729,21.8559,39300.0
2011-08-29 10:30:00,29.3,29.33,29.23,29.24,62900.0,21.8634,21.8857,21.8111,21.8186,62900.0
2011-08-29 11:00:00,29.24,29.25,29.17,29.2,56000.0,21.8186,21.826,21.7664,21.7887,56000.0
2011-08-29 11:30:00,29.21,29.35,29.18,29.32,45700.0,21.7962,21.9007,21.7738,21.8783,45700.0
2011-08-29 12:00:00,29.32,29.38,29.32,29.36,62100.0,21.8783,21.9231,21.8783,21.9081,62100.0
2011-08-29 12:30:00,29.35,29.36,29.32,29.35,55800.0,21.9007,21.9081,21.8783,21.9007,55800.0
2011-08-29 13:00:00,29.35,29.37,29.32,29.34,50200.0,21.9007,21.9156,21.8783,21.8932,50200.0
2011-08-29 13:30:00,29.33,29.44,29.33,29.43,32700.0,21.8857,21.9678,21.8857,21.9604,32700.0
2011-08-29 14:00:00,29.42,29.43,29.36,29.39,37200.0,21.9529,21.9604,21.9081,21.9305,37200.0
2011-08-29 14:30:00,29.39,29.42,29.37,29.41,50100.0,21.9305,21.9529,21.9156,21.9454,50100.0
2011-08-29 15:00:00,29.4,29.47,29.4,29.46,60000.0,21.938,21.9902,21.938,21.9827,60000.0
2011-08-29 15:30:00,29.45,29.52,29.41,29.52,146100.0,21.9753,22.0275,21.9454,22.0275,146100.0
2011-08-30 09:30:00,29.26,29.45,29.21,29.37,70700.0,21.8335,21.9753,21.7962,21.9156,70700.0
2011-08-30 10:00:00,29.34,29.4,29.19,29.35,52500.0,21.8932,21.938,21.7813,21.9007,52500.0
2011-08-30 10:30:00,29.33,29.43,29.33,29.41,34700.0,21.8857,21.9604,21.8857,21.9454,34700.0
2011-08-30 11:00:00,29.38,29.59,29.35,29.58,60600.0,21.9231,22.0798,21.9007,22.0723,60600.0
2011-08-30 11:30:00,29.56,29.73,29.56,29.65,26500.0,22.0574,22.1842,22.0574,22.1245,26500.0
2011-08-30 12:00:00,29.66,29.66,29.59,29.62,16700.0,22.132,22.132,22.0798,22.1021,16700.0
2011-08-30 12:30:00,29.61,29.66,29.53,29.55,21600.0,22.0947,22.132,22.035,22.0499,21600.0
2011-08-30 13:00:00,29.57,29.63,29.54,29.59,26300.0,22.0648,22.1096,22.0424,22.0798,26300.0
2011-08-30 13:30:00,29.58,29.61,29.5,29.53,23200.0,22.0723,22.0947,22.0126,22.035,23200.0
2011-08-30 14:00:00,29.54,29.66,29.5,29.65,63100.0,22.0424,22.132,22.0126,22.1245,63100.0
2011-08-30 14:30:00,29.66,29.66,29.53,29.63,40500.0,22.132,22.132,22.035,22.1096,40500.0
2011-08-30 15:00:00,29.62,29.67,29.59,29.65,59900.0,22.1021,22.1394,22.0798,22.1245,59900.0
2011-08-30 15:30:00,29.66,29.68,29.57,29.58,185400.0,22.132,22.1469,22.0648,22.0723,185400.0
2011-08-31 09:30:00,29.77,29.77,29.56,29.56,58900.0,22.2141,22.2141,22.0574,22.0574,58900.0
2011-08-31 10:00:00,29.57,29.72,29.56,29.65,82200.0,22.0648,22.1768,22.0574,22.1245,82200.0
2011-08-31 10:30:00,29.64,29.67,29.45,29.46,80800.0,22.1171,22.1394,21.9753,21.9827,80800.0
2011-08-31 11:00:00,29.46,29.63,29.43,29.6,51600.0,21.9827,22.1096,21.9604,22.0872,51600.0
2011-08-31 11:30:00,29.6,29.63,29.55,29.58,85500.0,22.0872,22.1096,22.0499,22.0723,85500.0
2011-08-31 12:00:00,29.58,29.67,29.57,29.64,34000.0,22.0723,22.1394,22.0648,22.1171,34000.0
2011-08-31 12:30:00,29.65,29.76,29.65,29.76,43700.0,22.1245,22.2066,22.1245,22.2066,43700.0
2011-08-31 13:00:00,29.76,29.77,29.7,29.72,41200.0,22.2066,22.2141,22.1618,22.1768,41200.0
2011-08-31 13:30:00,29.73,29.78,29.72,29.74,25500.0,22.1842,22.2215,22.1768,22.1917,25500.0
2011-08-31 14:00:00,29.75,29.76,29.68,29.75,26300.0,22.1991,22.2066,22.1469,22.1991,26300.0
2011-08-31 14:30:00,29.74,29.75,29.59,29.67,45200.0,22.1917,22.1991,22.0798,22.1394,45200.0
2011-08-31 15:00:00,29.66,29.74,29.57,29.63,56300.0,22.132,22.1917,22.0648,22.1096,56300.0
2011-08-31 15:30:00,29.63,29.82,29.63,29.74,168600.0,22.1096,22.2514,22.1096,22.1917,168600.0
2011-09-01 09:30:00,29.93,29.95,29.67,29.7,103100.0,22.3335,22.3484,22.1394,22.1618,103100.0
2011-09-01 10:00:00,29.71,29.96,29.66,29.77,72400.0,22.1693,22.3558,22.132,22.2141,72400.0
2011-09-01 10:30:00,29.75,29.79,29.61,29.71,68200.0,22.1991,22.229,22.0947,22.1693,68200.0
2011-09-01 11:00:00,29.71,29.74,29.66,29.72,73700.0,22.1693,22.1917,22.132,22.1768,73700.0
2011-09-01 11:30:00,29.73,29.91,29.71,29.86,73600.0,22.1842,22.3185,22.1693,22.2812,73600.0
2011-09-01 12:00:00,29.83,29.95,29.83,29.95,39700.0,22.2588,22.3484,22.2588,22.3484,39700.0
2011-09-01 12:30:00,29.97,29.97,29.9,29.94,38000.0,22.3633,22.3633,22.3111,22.3409,38000.0
2011-09-01 13:00:00,29.94,30.0,29.91,30.0,54300.0,22.3409,22.3857,22.3185,22.3857,54300.0
2011-09-01 13:30:00,29.99,29.99,29.79,29.81,47100.0,22.3782,22.3782,22.229,22.2439,47100.0
2011-09-01 14:00:00,29.8,29.84,29.74,29.83,65300.0,22.2365,22.2663,22.1917,22.2588,65300.0
2011-09-01 14:30:00,29.83,29.86,29.77,29.78,47100.0,22.2588,22.2812,22.2141,22.2215,47100.0
2011-09-01 15:00:00,29.77,29.78,29.69,29.73,96300.0,22.2141,22.2215,22.1544,22.1842,96300.0
2011-09-01 15:30:00,29.73,29.73,29.62,29.64,139500.0,22.1842,22.1842,22.1021,22.1171,139500.0
2011-09-02 09:30:00,29.21,29.55,29.2,29.51,109800.0,21.7962,22.0499,21.7887,22.0201,109800.0
2011-09-02 10:00:00,29.53,29.65,29.52,29.52,74900.0,22.035,22.1245,22.0275,22.0275,74900.0
2011-09-02 10:30:00,29.52,29.64,29.49,29.63,78300.0,22.0275,22.1171,22.0051,22.1096,78300.0
2011-09-02 11:00:00,29.64,29.66,29.57,29.62,66200.0,22.1171,22.132,22.0648,22.1021,66200.0
2011-09-02 11:30:00,29.62,29.71,29.57,29.7,73700.0,22.1021,22.1693,22.0648,22.1618,73700.0
2011-09-02 12:00:00,29.7,29.75,29.66,29.67,50200.0,22.1618,22.1991,22.132,22.1394,50200.0
2011-09-02 12:30:00,29.67,29.68,29.6,29.62,66700.0,22.1394,22.1469,22.0872,22.1021,66700.0
2011-09-02 13:00:00,29.62,29.64,29.5,29.51,41800.0,22.1021,22.1171,22.0126,22.0201,41800.0
2011-09-02 13:30:00,29.5,29.53,29.5,29.53,36400.0,22.0126,22.035,22.0126,22.035,36400.0
2011-09-02 14:00:00,29.52,29.55,29.49,29.5,68400.0,22.0275,22.0499,22.0051,22.0126,68400.0
2011-09-02 14:30:00,29.5,29.53,29.45,29.49,80300.0,22.0126,22.035,21.9753,22.0051,80300.0
2011-09-02 15:00:00,29.5,29.54,29.5,29.51,77400.0,22.0126,22.0424,22.0126,22.0201,77400.0
2011-09-02 15:30:00,29.51,29.54,29.45,29.46,160900.0,22.0201,22.0424,21.9753,21.9827,160900.0
2011-09-06 09:30:00,29.01,29.09,28.83,29.09,84900.0,21.647,21.7067,21.5126,21.7067,84900.0
2011-09-06 10:00:00,29.08,29.23,29.02,29.04,93500.0,21.6992,21.8111,21.6544,21.6693,93500.0
2011-09-06 10:30:00,29.04,29.16,28.99,29.13,63600.0,21.6693,21.7589,21.632,21.7365,63600.0
2011-09-06 11:00:00,29.13,29.19,29.09,29.16,29000.0,21.7365,21.7813,21.7067,21.7589,29000.0
2011-09-06 11:30:00,29.16,29.26,29.15,29.21,32600.0,21.7589,21.8335,21.7514,21.7962,32600.0
2011-09-06 12:00:00,29.21,29.26,29.17,29.22,30800.0,21.7962,21.8335,21.7664,21.8037,30800.0
2011-09-06 12:30:00,29.23,29.24,29.15,29.16,24400.0,21.8111,21.8186,21.7514,21.7589,24400.0
2011-09-06 13:00:00,29.15,29.22,29.15,29.17,29500.0,21.7514,21.8037,21.7514,21.7664,29500.0
2011-09-06 13:30:00,29.16,29.25,29.14,29.14,47300.0,21.7589,21.826,21.744,21.744,47300.0
2011-09-06 14:00:00,29.14,29.21,29.11,29.15,51700.0,21.744,21.7962,21.7216,21.7514,51700.0
2011-09-06 14:30:00,29.15,29.15,28.99,28.99,49800.0,21.7514,21.7514,21.632,21.632,49800.0
2011-09-06 15:00:00,28.98,29.0,28.91,28.94,92700.0,21.6246,21.6395,21.5723,21.5947,92700.0
2011-09-06 15:30:00,28.93,29.17,28.91,29.14,316300.0,21.5873,21.7664,21.5723,21.744,316300.0
2011-09-07 09:30:00,29.42,29.45,29.14,29.14,134400.0,21.9529,21.9753,21.744,21.744,134400.0
2011-09-07 10:00:00,29.15,29.3,29.14,29.25,85100.0,21.7514,21.8634,21.744,21.826,85100.0
2011-09-07 10:30:00,29.25,29.31,29.21,29.31,57200.0,21.826,21.8708,21.7962,21.8708,57200.0
2011-09-07 11:00:00,29.31,29.35,29.29,29.34,95000.0,21.8708,21.9007,21.8559,21.8932,95000.0
2011-09-07 11:30:00,29.35,29.38,29.34,29.36,96100.0,21.9007,21.9231,21.8932,21.9081,96100.0
2011-09-07 12:00:00,29.36,29.37,29.35,29.36,55000.0,21.9081,21.9156,21.9007,21.9081,55000.0
2011-09-07 12:30:00,29.37,29.39,29.36,29.37,35600.0,21.9156,21.9305,21.9081,21.9156,35600.0
2011-09-07 13:00:00,29.37,29.47,29.37,29.45,52000.0,21.9156,21.9902,21.9156,21.9753,52000.0
2011-09-07 13:30:00,29.45,29.46,29.44,29.46,37600.0,21.9753,21.9827,21.9678,21.9827,37600.0
2011-09-07 14:00:00,29.46,29.52,29.45,29.52,88200.0,21.9827,22.0275,21.9753,22.0275,88200.0
2011-09-07 14:30:00,29.52,29.55,29.5,29.55,97400.0,22.0275,22.0499,22.0126,22.0499,97400.0
2011-09-07 15:00:00,29.55,29.55,29.51,29.53,57000.0,22.0499,22.0499,22.0201,22.035,57000.0
2011-09-07 15:30:00,29.53,29.59,29.49,29.57,253500.0,22.035,22.0798,22.0051,22.0648,253500.0
2011-09-08 09:30:00,29.47,29.76,29.44,29.67,99100.0,21.9902,22.2066,21.9678,22.1394,99100.0
2011-09-08 10:00:00,29.68,29.82,29.59,29.76,88100.0,22.1469,22.2514,22.0798,22.2066,88100.0
2011-09-08 10:30:00,29.76,29.89,29.76,29.89,41900.0,22.2066,22.3036,22.2066,22.3036,41900.0
2011-09-08 11:00:00,29.89,29.93,29.79,29.8,45500.0,22.3036,22.3335,22.229,22.2365,45500.0
2011-09-08 11:30:00,29.81,29.85,29.69,29.72,41800.0,22.2439,22.2738,22.1544,22.1768,41800.0
2011-09-08 12:00:00,29.72,29.73,29.68,29.73,48100.0,22.1768,22.1842,22.1469,22.1842,48100.0
2011-09-08 12:30:00,29.73,29.88,29.7,29.84,86500.0,22.1842,22.2961,22.1618,22.2663,86500.0
2011-09-08 13:00:00,29.84,29.84,29.69,29.72,88000.0,22.2663,22.2663,22.1544,22.1768,88000.0
2011-09-08 13:30:00,29.73,29.76,29.6,29.7,67000.0,22.1842,22.2066,22.0872,22.1618,67000.0
2011-09-08 14:00:00,29.7,29.75,29.69,29.7,57200.0,22.1618,22.1991,22.1544,22.1618,57200.0
2011-09-08 14:30:00,29.7,29.77,29.7,29.75,51400.0,22.1618,22.2141,22.1618,22.1991,51400.0
2011-09-08 15:00:00,29.75,29.75,29.66,29.75,50200.0,22.1991,22.1991,22.132,22.1991,50200.0
2011-09-08 15:30:00,29.75,29.79,29.62,29.64,214800.0,22.1991,22.229,22.1021,22.1171,214800.0
2011-09-09 09:30:00,29.32,29.4,28.94,29.11,183300.0,21.8783,21.938,21.5947,21.7216,183300.0
2011-09-09 10:00:00,29.11,29.16,29.1,29.13,98000.0,21.7216,21.7589,21.7141,21.7365,98000.0
2011-09-09 10:30:00,29.14,29.16,29.05,29.05,126600.0,21.744,21.7589,21.6768,21.6768,126600.0
2011-09-09 11:00:00,29.05,29.13,28.89,28.91,96200.0,21.6768,21.7365,21.5574,21.5723,96200.0
2011-09-09 11:30:00,28.9,29.01,28.79,28.85,84000.0,21.5649,21.647,21.4828,21.5276,84000.0
2011-09-09 12:00:00,28.84,28.87,28.76,28.86,52500.0,21.5201,21.5425,21.4604,21.535,52500.0
2011-09-09 12:30:00,28.87,28.89,28.72,28.79,112900.0,21.5425,21.5574,21.4306,21.4828,112900.0
2011-09-09 13:00:00,28.79,28.84,28.71,28.76,52600.0,21.4828,21.5201,21.4231,21.4604,52600.0
2011-09-09 13:30:00,28.77,28.77,28.66,28.69,38100.0,21.4679,21.4679,21.3858,21.4082,38100.0
2011-09-09 14:00:00,28.69,28.74,28.64,28.65,40100.0,21.4082,21.4455,21.3709,21.3783,40100.0
2011-09-09 14:30:00,28.63,28.75,28.61,28.68,77400.0,21.3634,21.453,21.3485,21.4007,77400.0
2011-09-09 15:00:00,28.66,28.71,28.61,28.62,59700.0,21.3858,21.4231,21.3485,21.3559,59700.0
2011-09-09 15:30:00,28.62,28.73,28.61,28.66,279800.0,21.3559,21.438,21.3485,21.3858,279800.0
2011-09-12 09:30:00,28.36,28.58,28.26,28.44,111500.0,21.1619,21.3261,21.0873,21.2216,111500.0
2011-09-12 10:00:00,28.45,28.48,28.3,28.3,96500.0,21.2291,21.2515,21.1172,21.1172,96500.0
2011-09-12 10:30:00,28.31,28.43,28.23,28.24,69400.0,21.1246,21.2142,21.0649,21.0724,69400.0
2011-09-12 11:00:00,28.24,28.39,28.22,28.38,43100.0,21.0724,21.1843,21.0575,21.1769,43100.0
2011-09-12 11:30:00,28.39,28.42,28.25,28.27,77900.0,21.1843,21.2067,21.0799,21.0948,77900.0
2011-09-12 12:00:00,28.28,28.3,28.21,28.29,32500.0,21.1022,21.1172,21.05,21.1097,32500.0
2011-09-12 12:30:00,28.31,28.31,28.21,28.3,34500.0,21.1246,21.1246,21.05,21.1172,34500.0
2011-09-12 13:00:00,28.3,28.35,28.27,28.28,43700.0,21.1172,21.1545,21.0948,21.1022,43700.0
2011-09-12 13:30:00,28.27,28.28,28.17,28.23,64500.0,21.0948,21.1022,21.0202,21.0649,64500.0
2011-09-12 14:00:00,28.24,28.24,28.1,28.15,57900.0,21.0724,21.0724,20.9679,21.0052,57900.0
2011-09-12 14:30:00,28.16,28.33,28.14,28.18,77400.0,21.0127,21.1396,20.9978,21.0276,77400.0
2011-09-12 15:00:00,28.19,28.33,28.14,28.29,82900.0,21.0351,21.1396,20.9978,21.1097,82900.0
2011-09-12 15:30:00,28.3,28.55,28.29,28.52,267700.0,21.1172,21.3037,21.1097,21.2813,267700.0
2011-09-13 09:30:00,28.49,28.62,28.44,28.62,86500.0,21.2589,21.3559,21.2216,21.3559,86500.0
2011-09-13 10:00:00,28.61,28.66,28.56,28.58,53900.0,21.3485,21.3858,21.3112,21.3261,53900.0
2011-09-13 10:30:00,28.57,28.65,28.5,28.57,70700.0,21.3186,21.3783,21.2664,21.3186,70700.0
2011-09-13 11:00:00,28.56,28.61,28.55,28.61,68000.0,21.3112,21.3485,21.3037,21.3485,68000.0
2011-09-13 11:30:00,28.61,28.68,28.56,28.56,52900.0,21.3485,21.4007,21.3112,21.3112,52900.0
2011-09-13 12:00:00,28.55,28.61,28.48,28.58,45400.0,21.3037,21.3485,21.2515,21.3261,45400.0
2011-09-13 12:30:00,28.57,28.6,28.54,28.6,24100.0,21.3186,21.341,21.2963,21.341,24100.0
2011-09-13 13:00:00,28.6,28.66,28.6,28.61,28600.0,21.341,21.3858,21.341,21.3485,28600.0
2011-09-13 13:30:00,28.61,28.7,28.59,28.62,40900.0,21.3485,21.4156,21.3336,21.3559,40900.0
2011-09-13 14:00:00,28.63,28.77,28.62,28.76,50300.0,21.3634,21.4679,21.3559,21.4604,50300.0
2011-09-13 14:30:00,28.77,28.78,28.63,28.68,111700.0,21.4679,21.4753,21.3634,21.4007,111700.0
2011-09-13 15:00:00,28.69,28.73,28.63,28.73,130600.0,21.4082,21.438,21.3634,21.438,130600.0
2011-09-13 15:30:00,28.73,28.87,28.73,28.81,116300.0,21.438,21.5425,21.438,21.4977,116300.0
2011-09-14 09:30:00,28.95,29.15,28.9,28.96,120500.0,21.6022,21.7514,21.5649,21.6097,120500.0
2011-09-14 10:00:00,28.97,29.19,28.93,29.18,136200.0,21.6171,21.7813,21.5873,21.7738,136200.0
2011-09-14 10:30:00,29.16,29.27,29.1,29.26,75500.0,21.7589,21.841,21.7141,21.8335,75500.0
2011-09-14 11:00:00,29.25,29.35,29.22,29.34,78200.0,21.826,21.9007,21.8037,21.8932,78200.0
2011-09-14 11:30:00,29.33,29.54,29.29,29.53,108500.0,21.8857,22.0424,21.8559,22.035,108500.0
2011-09-14 12:00:00,29.53,29.57,29.5,29.53,126900.0,22.035,22.0648,22.0126,22.035,126900.0
2011-09-14 12:30:00,29.53,29.63,29.53,29.61,80200.0,22.035,22.1096,22.035,22.0947,80200.0
2011-09-14 13:00:00,29.61,29.66,29.55,29.58,61100.0,22.0947,22.132,22.0499,22.0723,61100.0
2011-09-14 13:30:00,29.58,29.69,29.57,29.59,65600.0,22.0723,22.1544,22.0648,22.0798,65600.0
2011-09-14 14:00:00,29.59,29.71,29.59,29.65,88000.0,22.0798,22.1693,22.0798,22.1245,88000.0
2011-09-14 14:30:00,29.65,29.7,29.64,29.67,59400.0,22.1245,22.1618,22.1171,22.1394,59400.0
2011-09-14 15:00:00,29.68,29.78,29.67,29.78,76700.0,22.1469,22.2215,22.1394,22.2215,76700.0
2011-09-14 15:30:00,29.77,29.81,29.53,29.54,214500.0,22.2141,22.2439,22.035,22.0424,214500.0
2011-09-15 09:30:00,29.95,30.02,29.74,29.85,183300.0,22.3484,22.4006,22.1917,22.2738,183300.0
2011-09-15 10:00:00,29.85,29.94,29.72,29.72,105500.0,22.2738,22.3409,22.1768,22.1768,105500.0
2011-09-15 10:30:00,29.71,29.72,29.45,29.48,114400.0,22.1693,22.1768,21.9753,21.9977,114400.0
2011-09-15 11:00:00,29.47,29.63,29.45,29.55,49900.0,21.9902,22.1096,21.9753,22.0499,49900.0
2011-09-15 11:30:00,29.57,29.67,29.56,29.66,39100.0,22.0648,22.1394,22.0574,22.132,39100.0
2011-09-15 12:00:00,29.66,29.73,29.64,29.68,25800.0,22.132,22.1842,22.1171,22.1469,25800.0
2011-09-15 12:30:00,29.69,29.75,29.68,29.69,29700.0,22.1544,22.1991,22.1469,22.1544,29700.0
2011-09-15 13:00:00,29.69,29.76,29.69,29.72,25800.0,22.1544,22.2066,22.1544,22.1768,25800.0
2011-09-15 13:30:00,29.7,29.79,29.67,29.78,33300.0,22.1618,22.229,22.1394,22.2215,33300.0
2011-09-15 14:00:00,29.78,29.84,29.71,29.73,27700.0,22.2215,22.2663,22.1693,22.1842,27700.0
2011-09-15 14:30:00,29.73,29.74,29.66,29.73,45300.0,22.1842,22.1917,22.132,22.1842,45300.0
2011-09-15 15:00:00,29.72,29.76,29.65,29.67,43800.0,22.1768,22.2066,22.1245,22.1394,43800.0
2011-09-15 15:30:00,29.68,29.77,29.67,29.75,235100.0,22.1469,22.2141,22.1394,22.1991,235100.0
2011-09-16 09:30:00,29.92,30.08,29.82,29.98,96600.0,22.326,22.4454,22.2514,22.3708,96600.0
2011-09-16 10:00:00,29.99,30.02,29.89,29.91,37000.0,22.3782,22.4006,22.3036,22.3185,37000.0
2011-09-16 10:30:00,29.92,29.98,29.76,29.83,94600.0,22.326,22.3708,22.2066,22.2588,94600.0
2011-09-16 11:00:00,29.84,29.88,29.79,29.84,25600.0,22.2663,22.2961,22.229,22.2663,25600.0
2011-09-16 11:30:00,29.83,29.88,29.75,29.83,42600.0,22.2588,22.2961,22.1991,22.2588,42600.0
2011-09-16 12:00:00,29.84,29.87,29.81,29.82,21700.0,22.2663,22.2887,22.2439,22.2514,21700.0
2011-09-16 12:30:00,29.83,29.88,29.82,29.85,21700.0,22.2588,22.2961,22.2514,22.2738,21700.0
2011-09-16 13:00:00,29.85,29.87,29.84,29.85,25500.0,22.2738,22.2887,22.2663,22.2738,25500.0
2011-09-16 13:30:00,29.85,29.86,29.72,29.73,68600.0,22.2738,22.2812,22.1768,22.1842,68600.0
2011-09-16 14:00:00,29.74,29.76,29.72,29.72,18600.0,22.1917,22.2066,22.1768,22.1768,18600.0
2011-09-16 14:30:00,29.71,29.78,29.7,29.74,37200.0,22.1693,22.2215,22.1618,22.1917,37200.0
2011-09-16 15:00:00,29.74,29.76,29.7,29.7,45300.0,22.1917,22.2066,22.1618,22.1618,45300.0
2011-09-16 15:30:00,29.69,29.76,29.69,29.7,350500.0,22.1544,22.2066,22.1544,22.1618,350500.0
2011-09-19 09:30:00,29.61,29.62,29.32,29.47,109100.0,22.0947,22.1021,21.8783,21.9902,109100.0
2011-09-19 10:00:00,29.47,29.59,29.46,29.55,56000.0,21.9902,22.0798,21.9827,22.0499,56000.0
2011-09-19 10:30:00,29.55,29.64,29.44,29.44,38600.0,22.0499,22.1171,21.9678,21.9678,38600.0
2011-09-19 11:00:00,29.44,29.45,29.37,29.41,46400.0,21.9678,21.9753,21.9156,21.9454,46400.0
2011-09-19 11:30:00,29.4,29.59,29.39,29.55,47500.0,21.938,22.0798,21.9305,22.0499,47500.0
2011-09-19 12:00:00,29.56,29.6,29.45,29.47,49600.0,22.0574,22.0872,21.9753,21.9902,49600.0
2011-09-19 12:30:00,29.46,29.46,29.36,29.38,35600.0,21.9827,21.9827,21.9081,21.9231,35600.0
2011-09-19 13:00:00,29.38,29.44,29.36,29.43,27600.0,21.9231,21.9678,21.9081,21.9604,27600.0
2011-09-19 13:30:00,29.44,29.48,29.42,29.45,20100.0,21.9678,21.9977,21.9529,21.9753,20100.0
2011-09-19 14:00:00,29.45,29.48,29.4,29.43,43200.0,21.9753,21.9977,21.938,21.9604,43200.0
2011-09-19 14:30:00,29.44,29.57,29.42,29.52,68100.0,21.9678,22.0648,21.9529,22.0275,68100.0
2011-09-19 15:00:00,29.52,29.62,29.48,29.59,69400.0,22.0275,22.1021,21.9977,22.0798,69400.0
2011-09-19 15:30:00,29.6,29.68,29.49,29.51,120000.0,22.0872,22.1469,22.0051,22.0201,120000.0
2011-09-20 09:30:00,30.25,30.25,29.82,29.96,145300.0,22.5722,22.5722,22.2514,22.3558,145300.0
2011-09-20 10:00:00,29.95,30.07,29.91,30.05,118100.0,22.3484,22.4379,22.3185,22.423,118100.0
2011-09-20 10:30:00,30.05,30.35,30.04,30.35,161100.0,22.423,22.6469,22.4155,22.6469,161100.0
2011-09-20 11:00:00,30.34,30.44,30.3,30.43,92000.0,22.6394,22.714,22.6095,22.7066,92000.0
2011-09-20 11:30:00,30.43,30.48,30.35,30.46,65900.0,22.7066,22.7439,22.6469,22.7289,65900.0
2011-09-20 12:00:00,30.45,30.51,30.36,30.51,55700.0,22.7215,22.7662,22.6543,22.7662,55700.0
2011-09-20 12:30:00,30.51,30.55,30.42,30.48,89600.0,22.7662,22.7961,22.6991,22.7439,89600.0
2011-09-20 13:00:00,30.47,30.58,30.46,30.58,59500.0,22.7364,22.8185,22.7289,22.8185,59500.0
2011-09-20 13:30:00,30.58,30.59,30.5,30.5,66700.0,22.8185,22.8259,22.7588,22.7588,66700.0
2011-09-20 14:00:00,30.5,30.51,30.4,30.41,89000.0,22.7588,22.7662,22.6842,22.6916,89000.0
2011-09-20 14:30:00,30.41,30.42,30.33,30.36,84500.0,22.6916,22.6991,22.6319,22.6543,84500.0
2011-09-20 15:00:00,30.36,30.38,30.17,30.17,142800.0,22.6543,22.6692,22.5125,22.5125,142800.0
2011-09-20 15:30:00,30.17,30.28,30.14,30.16,433700.0,22.5125,22.5946,22.4902,22.5051,433700.0
2011-09-21 09:30:00,30.1,30.5,30.04,30.46,172400.0,22.4603,22.7588,22.4155,22.7289,172400.0
2011-09-21 10:00:00,30.47,30.56,30.33,30.33,107000.0,22.7364,22.8036,22.6319,22.6319,107000.0
2011-09-21 10:30:00,30.34,30.39,30.23,30.27,102300.0,22.6394,22.6767,22.5573,22.5872,102300.0
2011-09-21 11:00:00,30.27,30.47,30.24,30.41,87100.0,22.5872,22.7364,22.5648,22.6916,87100.0
2011-09-21 11:30:00,30.42,30.44,30.32,30.4,53000.0,22.6991,22.714,22.6245,22.6842,53000.0
2011-09-21 12:00:00,30.39,30.44,30.28,30.32,54200.0,22.6767,22.714,22.5946,22.6245,54200.0
2011-09-21 12:30:00,30.32,30.5,30.32,30.42,86000.0,22.6245,22.7588,22.6245,22.6991,86000.0
2011-09-21 13:00:00,30.41,30.59,30.41,30.58,72900.0,22.6916,22.8259,22.6916,22.8185,72900.0
2011-09-21 13:30:00,30.58,30.6,30.5,30.55,42200.0,22.8185,22.8334,22.7588,22.7961,42200.0
2011-09-21 14:00:00,30.55,30.66,30.39,30.46,197900.0,22.7961,22.8782,22.6767,22.7289,197900.0
2011-09-21 14:30:00,30.46,30.6,30.28,30.46,196900.0,22.7289,22.8334,22.5946,22.7289,196900.0
2011-09-21 15:00:00,30.44,30.61,30.42,30.51,158100.0,22.714,22.8409,22.6991,22.7662,158100.0
2011-09-21 15:30:00,30.5,30.53,30.29,30.3,264300.0,22.7588,22.7812,22.6021,22.6095,264300.0
2011-09-22 09:30:00,29.69,29.91,29.5,29.7,119500.0,22.1544,22.3185,22.0126,22.1618,119500.0
2011-09-22 10:00:00,29.69,29.91,29.65,29.77,87500.0,22.1544,22.3185,22.1245,22.2141,87500.0
2011-09-22 10:30:00,29.78,29.88,29.75,29.82,104900.0,22.2215,22.2961,22.1991,22.2514,104900.0
2011-09-22 11:00:00,29.81,29.95,29.74,29.9,100200.0,22.2439,22.3484,22.1917,22.3111,100200.0
2011-09-22 11:30:00,29.9,30.01,29.87,29.87,92300.0,22.3111,22.3932,22.2887,22.2887,92300.0
2011-09-22 12:00:00,29.87,29.92,29.77,29.84,112800.0,22.2887,22.326,22.2141,22.2663,112800.0
2011-09-22 12:30:00,29.83,29.91,29.76,29.9,110400.0,22.2588,22.3185,22.2066,22.3111,110400.0
2011-09-22 13:00:00,29.9,29.93,29.84,29.9,86500.0,22.3111,22.3335,22.2663,22.3111,86500.0
2011-09-22 13:30:00,29.89,29.97,29.83,29.83,65400.0,22.3036,22.3633,22.2588,22.2588,65400.0
2011-09-22 14:00:00,29.81,29.97,29.63,29.86,234200.0,22.2439,22.3633,22.1096,22.2812,234200.0
2011-09-22 14:30:00,29.85,29.93,29.72,29.79,155700.0,22.2738,22.3335,22.1768,22.229,155700.0
2011-09-22 15:00:00,29.78,29.95,29.74,29.95,129400.0,22.2215,22.3484,22.1917,22.3484,129400.0
2011-09-22 15:30:00,29.94,30.16,29.8,30.09,246800.0,22.3409,22.5051,22.2365,22.4528,246800.0
2011-09-23 09:30:00,30.08,30.08,29.72,29.8,86000.0,22.4454,22.4454,22.1768,22.2365,86000.0
2011-09-23 10:00:00,29.79,29.84,29.5,29.54,97900.0,22.229,22.2663,22.0126,22.0424,97900.0
2011-09-23 10:30:00,29.57,29.75,29.57,29.63,75400.0,22.0648,22.1991,22.0648,22.1096,75400.0
2011-09-23 11:00:00,29.62,29.81,29.6,29.72,163400.0,22.1021,22.2439,22.0872,22.1768,163400.0
2011-09-23 11:30:00,29.72,29.75,29.58,29.67,101600.0,22.1768,22.1991,22.0723,22.1394,101600.0
2011-09-23 12:00:00,29.67,29.72,29.59,29.63,84400.0,22.1394,22.1768,22.0798,22.1096,84400.0
2011-09-23 12:30:00,29.64,29.79,29.61,29.66,83800.0,22.1171,22.229,22.0947,22.132,83800.0
2011-09-23 13:00:00,29.66,29.75,29.63,29.7,60800.0,22.132,22.1991,22.1096,22.1618,60800.0
2011-09-23 13:30:00,29.7,29.81,29.69,29.76,63600.0,22.1618,22.2439,22.1544,22.2066,63600.0
2011-09-23 14:00:00,29.76,29.79,29.62,29.64,49500.0,22.2066,22.229,22.1021,22.1171,49500.0
2011-09-23 14:30:00,29.64,29.73,29.56,29.62,106000.0,22.1171,22.1842,22.0574,22.1021,106000.0
2011-09-23 15:00:00,29.63,29.8,29.6,29.78,112100.0,22.1096,22.2365,22.0872,22.2215,112100.0
2011-09-23 15:30:00,29.78,29.79,29.69,29.78,179700.0,22.2215,22.229,22.1544,22.2215,179700.0
2011-09-26 09:30:00,30.14,30.14,29.6,29.77,141100.0,22.4902,22.4902,22.0872,22.2141,141100.0
2011-09-26 10:00:00,29.77,29.94,29.73,29.93,127600.0,22.2141,22.3409,22.1842,22.3335,127600.0
2011-09-26 10:30:00,29.92,30.01,29.78,29.99,86000.0,22.326,22.3932,22.2215,22.3782,86000.0
2011-09-26 11:00:00,29.98,30.02,29.88,29.96,79400.0,22.3708,22.4006,22.2961,22.3558,79400.0
2011-09-26 11:30:00,29.96,30.03,29.88,29.96,80100.0,22.3558,22.4081,22.2961,22.3558,80100.0
2011-09-26 12:00:00,29.97,29.99,29.87,29.95,54300.0,22.3633,22.3782,22.2887,22.3484,54300.0
2011-09-26 12:30:00,29.93,29.96,29.84,29.91,51600.0,22.3335,22.3558,22.2663,22.3185,51600.0
2011-09-26 13:00:00,29.91,29.92,29.8,29.82,47300.0,22.3185,22.326,22.2365,22.2514,47300.0
2011-09-26 13:30:00,29.82,29.92,29.77,29.92,56000.0,22.2514,22.326,22.2141,22.326,56000.0
2011-09-26 14:00:00,29.93,30.12,29.93,29.96,73400.0,22.3335,22.4752,22.3335,22.3558,73400.0
2011-09-26 14:30:00,29.97,30.07,29.95,30.03,49000.0,22.3633,22.4379,22.3484,22.4081,49000.0
2011-09-26 15:00:00,30.04,30.25,30.04,30.25,111400.0,22.4155,22.5722,22.4155,22.5722,111400.0
2011-09-26 15:30:00,30.25,30.32,30.1,30.28,120400.0,22.5722,22.6245,22.4603,22.5946,120400.0
2011-09-27 09:30:00,30.64,31.03,30.38,30.52,223100.0,22.8633,23.1543,22.6692,22.7737,223100.0
2011-09-27 10:00:00,30.5,30.56,30.44,30.44,148300.0,22.7588,22.8036,22.714,22.714,148300.0
2011-09-27 10:30:00,30.44,30.48,30.37,30.45,148800.0,22.714,22.7439,22.6618,22.7215,148800.0
2011-09-27 11:00:00,30.45,30.47,30.39,30.42,81300.0,22.7215,22.7364,22.6767,22.6991,81300.0
2011-09-27 11:30:00,30.42,30.46,30.39,30.44,107300.0,22.6991,22.7289,22.6767,22.714,107300.0
2011-09-27 12:00:00,30.44,30.46,30.35,30.37,117100.0,22.714,22.7289,22.6469,22.6618,117100.0
2011-09-27 12:30:00,30.37,30.46,30.36,30.42,129800.0,22.6618,22.7289,22.6543,22.6991,129800.0
2011-09-27 13:00:00,30.43,30.47,30.4,30.42,118800.0,22.7066,22.7364,22.6842,22.6991,118800.0
2011-09-27 13:30:00,30.42,30.49,30.37,30.45,131100.0,22.6991,22.7513,22.6618,22.7215,131100.0
2011-09-27 14:00:00,30.45,30.58,30.45,30.55,65800.0,22.7215,22.8185,22.7215,22.7961,65800.0
2011-09-27 14:30:00,30.56,30.56,30.49,30.52,76800.0,22.8036,22.8036,22.7513,22.7737,76800.0
2011-09-27 15:00:00,30.51,30.54,30.43,30.45,199600.0,22.7662,22.7886,22.7066,22.7215,199600.0
2011-09-27 15:30:00,30.45,30.54,30.42,30.51,411000.0,22.7215,22.7886,22.6991,22.7662,411000.0
2011-09-28 09:30:00,30.49,30.67,30.27,30.59,101700.0,22.7513,22.8856,22.5872,22.8259,101700.0
2011-09-28 10:00:00,30.58,30.63,30.34,30.5,105800.0,22.8185,22.8558,22.6394,22.7588,105800.0
2011-09-28 10:30:00,30.5,30.52,30.4,30.49,80900.0,22.7588,22.7737,22.6842,22.7513,80900.0
2011-09-28 11:00:00,30.47,30.5,30.35,30.39,92100.0,22.7364,22.7588,22.6469,22.6767,92100.0
2011-09-28 11:30:00,30.38,30.52,30.31,30.49,76900.0,22.6692,22.7737,22.617,22.7513,76900.0
2011-09-28 12:00:00,30.49,30.6,30.42,30.59,56000.0,22.7513,22.8334,22.6991,22.8259,56000.0
2011-09-28 12:30:00,30.58,30.59,30.46,30.53,30300.0,22.8185,22.8259,22.7289,22.7812,30300.0
2011-09-28 13:00:00,30.52,30.53,30.39,30.46,51100.0,22.7737,22.7812,22.6767,22.7289,51100.0
2011-09-28 13:30:00,30.45,30.52,30.33,30.36,56600.0,22.7215,22.7737,22.6319,22.6543,56600.0
2011-09-28 14:00:00,30.35,30.48,30.3,30.4,84100.0,22.6469,22.7439,22.6095,22.6842,84100.0
2011-09-28 14:30:00,30.4,30.48,30.39,30.46,57400.0,22.6842,22.7439,22.6767,22.7289,57400.0
2011-09-28 15:00:00,30.46,30.5,30.36,30.38,104600.0,22.7289,22.7588,22.6543,22.6692,104600.0
2011-09-28 15:30:00,30.38,30.38,30.08,30.11,163600.0,22.6692,22.6692,22.4454,22.4678,163600.0
2011-09-29 09:30:00,30.6,30.83,30.36,30.47,97900.0,22.8334,23.005,22.6543,22.7364,97900.0
2011-09-29 10:00:00,30.48,30.58,30.37,30.48,49700.0,22.7439,22.8185,22.6618,22.7439,49700.0
2011-09-29 10:30:00,30.47,30.52,30.45,30.49,163600.0,22.7364,22.7737,22.7215,22.7513,163600.0
2011-09-29 11:00:00,30.5,30.61,30.48,30.56,153800.0,22.7588,22.8409,22.7439,22.8036,153800.0
2011-09-29 11:30:00,30.57,30.68,30.54,30.62,51200.0,22.811,22.8931,22.7886,22.8483,51200.0
2011-09-29 12:00:00,30.61,30.72,30.56,30.69,56200.0,22.8409,22.9229,22.8036,22.9006,56200.0
2011-09-29 12:30:00,30.68,30.81,30.64,30.7,69000.0,22.8931,22.9901,22.8633,22.908,69000.0
2011-09-29 13:00:00,30.68,30.73,30.5,30.51,144200.0,22.8931,22.9304,22.7588,22.7662,144200.0
2011-09-29 13:30:00,30.5,30.53,30.42,30.49,69900.0,22.7588,22.7812,22.6991,22.7513,69900.0
2011-09-29 14:00:00,30.47,30.48,30.3,30.41,102300.0,22.7364,22.7439,22.6095,22.6916,102300.0
2011-09-29 14:30:00,30.41,30.45,30.25,30.35,128100.0,22.6916,22.7215,22.5722,22.6469,128100.0
2011-09-29 15:00:00,30.37,30.39,30.21,30.31,133000.0,22.6618,22.6767,22.5424,22.617,133000.0
2011-09-29 15:30:00,30.31,30.43,30.27,30.36,399300.0,22.617,22.7066,22.5872,22.6543,399300.0
2011-09-30 09:30:00,30.12,30.52,30.03,30.3,98000.0,22.4752,22.7737,22.4081,22.6095,98000.0
2011-09-30 10:00:00,30.29,30.42,30.27,30.38,71700.0,22.6021,22.6991,22.5872,22.6692,71700.0
2011-09-30 10:30:00,30.39,30.44,30.35,30.39,105500.0,22.6767,22.714,22.6469,22.6767,105500.0
2011-09-30 11:00:00,30.4,30.5,30.39,30.45,56400.0,22.6842,22.7588,22.6767,22.7215,56400.0
2011-09-30 11:30:00,30.45,30.52,30.44,30.5,68500.0,22.7215,22.7737,22.714,22.7588,68500.0
2011-09-30 12:00:00,30.48,30.5,30.4,30.43,72100.0,22.7439,22.7588,22.6842,22.7066,72100.0
2011-09-30 12:30:00,30.43,30.6,30.42,30.54,270800.0,22.7066,22.8334,22.6991,22.7886,270800.0
2011-09-30 13:00:00,30.53,30.58,30.5,30.53,136900.0,22.7812,22.8185,22.7588,22.7812,136900.0
2011-09-30 13:30:00,30.53,30.61,30.51,30.55,46200.0,22.7812,22.8409,22.7662,22.7961,46200.0
2011-09-30 14:00:00,30.56,30.59,30.44,30.48,41700.0,22.8036,22.8259,22.714,22.7439,41700.0
2011-09-30 14:30:00,30.47,30.56,30.45,30.5,88600.0,22.7364,22.8036,22.7215,22.7588,88600.0
2011-09-30 15:00:00,30.49,30.54,30.4,30.42,91100.0,22.7513,22.7886,22.6842,22.6991,91100.0
2011-09-30 15:30:00,30.42,30.44,30.19,30.2,182200.0,22.6991,22.714,22.5275,22.5349,182200.0
2011-10-03 09:30:00,30.28,30.64,30.26,30.3,144000.0,22.5946,22.8633,22.5797,22.6095,144000.0
2011-10-03 10:00:00,30.28,30.5,30.26,30.36,120400.0,22.5946,22.7588,22.5797,22.6543,120400.0
2011-10-03 10:30:00,30.35,30.35,30.15,30.28,75600.0,22.6469,22.6469,22.4976,22.5946,75600.0
2011-10-03 11:00:00,30.29,30.38,30.19,30.26,66100.0,22.6021,22.6692,22.5275,22.5797,66100.0
2011-10-03 11:30:00,30.24,30.31,30.15,30.23,54900.0,22.5648,22.617,22.4976,22.5573,54900.0
2011-10-03 12:00:00,30.23,30.24,30.04,30.09,52200.0,22.5573,22.5648,22.4155,22.4528,52200.0
2011-10-03 12:30:00,30.09,30.14,30.01,30.06,74500.0,22.4528,22.4902,22.3932,22.4305,74500.0
2011-10-03 13:00:00,30.05,30.06,29.91,29.92,173900.0,22.423,22.4305,22.3185,22.326,173900.0
2011-10-03 13:30:00,29.92,29.92,29.68,29.73,137400.0,22.326,22.326,22.1469,22.1842,137400.0
2011-10-03 14:00:00,29.74,29.8,29.55,29.59,83700.0,22.1917,22.2365,22.0499,22.0798,83700.0
2011-10-03 14:30:00,29.58,29.67,29.48,29.67,124000.0,22.0723,22.1394,21.9977,22.1394,124000.0
2011-10-03 15:00:00,29.67,29.76,29.44,29.48,108800.0,22.1394,22.2066,21.9678,21.9977,108800.0
2011-10-03 15:30:00,29.48,29.67,29.27,29.28,260800.0,21.9977,22.1394,21.841,21.8484,260800.0
2011-10-04 09:30:00,28.88,29.02,28.48,28.53,212900.0,21.55,21.6544,21.2515,21.2888,212900.0
2011-10-04 10:00:00,28.55,28.79,28.45,28.55,99900.0,21.3037,21.4828,21.2291,21.3037,99900.0
2011-10-04 10:30:00,28.56,28.67,28.42,28.59,120600.0,21.3112,21.3933,21.2067,21.3336,120600.0
2011-10-04 11:00:00,28.6,28.67,28.45,28.54,63600.0,21.341,21.3933,21.2291,21.2963,63600.0
2011-10-04 11:30:00,28.54,28.55,28.34,28.39,62500.0,21.2963,21.3037,21.147,21.1843,62500.0
2011-10-04 12:00:00,28.39,28.68,28.39,28.48,93300.0,21.1843,21.4007,21.1843,21.2515,93300.0
2011-10-04 12:30:00,28.47,28.63,28.47,28.59,82500.0,21.244,21.3634,21.244,21.3336,82500.0
2011-10-04 13:00:00,28.58,28.74,28.54,28.74,84400.0,21.3261,21.4455,21.2963,21.4455,84400.0
2011-10-04 13:30:00,28.73,28.87,28.69,28.82,65700.0,21.438,21.5425,21.4082,21.5052,65700.0
2011-10-04 14:00:00,28.84,28.9,28.72,28.82,101500.0,21.5201,21.5649,21.4306,21.5052,101500.0
2011-10-04 14:30:00,28.82,28.92,28.69,28.69,172700.0,21.5052,21.5798,21.4082,21.4082,172700.0
2011-10-04 15:00:00,28.7,28.86,28.67,28.75,317700.0,21.4156,21.535,21.3933,21.453,317700.0
2011-10-04 15:30:00,28.75,29.5,28.72,29.49,378200.0,21.453,22.0126,21.4306,22.0051,378200.0
2011-10-05 09:30:00,29.65,29.72,28.99,29.01,140100.0,22.1245,22.1768,21.632,21.647,140100.0
2011-10-05 10:00:00,29.01,29.27,28.94,29.17,146700.0,21.647,21.841,21.5947,21.7664,146700.0
2011-10-05 10:30:00,29.17,29.29,29.15,29.17,110400.0,21.7664,21.8559,21.7514,21.7664,110400.0
2011-10-05 11:00:00,29.19,29.23,29.12,29.19,162300.0,21.7813,21.8111,21.729,21.7813,162300.0
2011-10-05 11:30:00,29.2,29.23,29.09,29.11,80400.0,21.7887,21.8111,21.7067,21.7216,80400.0
2011-10-05 12:00:00,29.12,29.15,29.01,29.03,67900.0,21.729,21.7514,21.647,21.6619,67900.0
2011-10-05 12:30:00,29.04,29.06,28.96,29.06,118200.0,21.6693,21.6843,21.6097,21.6843,118200.0
2011-10-05 13:00:00,29.06,29.14,29.04,29.11,87100.0,21.6843,21.744,21.6693,21.7216,87100.0
2011-10-05 13:30:00,29.12,29.15,29.0,29.1,93500.0,21.729,21.7514,21.6395,21.7141,93500.0
2011-10-05 14:00:00,29.11,29.17,29.05,29.11,90300.0,21.7216,21.7664,21.6768,21.7216,90300.0
2011-10-05 14:30:00,29.12,29.15,29.04,29.07,121400.0,21.729,21.7514,21.6693,21.6917,121400.0
2011-10-05 15:00:00,29.07,29.17,28.97,29.1,169500.0,21.6917,21.7664,21.6171,21.7141,169500.0
2011-10-05 15:30:00,29.11,29.29,29.11,29.2,424800.0,21.7216,21.8559,21.7216,21.7887,424800.0
2011-10-06 09:30:00,29.27,29.36,29.06,29.15,142100.0,21.841,21.9081,21.6843,21.7514,142100.0
2011-10-06 10:00:00,29.16,29.3,29.09,29.18,118900.0,21.7589,21.8634,21.7067,21.7738,118900.0
2011-10-06 10:30:00,29.18,29.3,29.18,29.28,90500.0,21.7738,21.8634,21.7738,21.8484,90500.0
2011-10-06 11:00:00,29.28,29.32,29.21,29.32,115100.0,21.8484,21.8783,21.7962,21.8783,115100.0
2011-10-06 11:30:00,29.34,29.38,29.25,29.35,116800.0,21.8932,21.9231,21.826,21.9007,116800.0
2011-10-06 12:00:00,29.35,29.45,29.31,29.44,104500.0,21.9007,21.9753,21.8708,21.9678,104500.0
2011-10-06 12:30:00,29.44,29.45,29.34,29.42,82600.0,21.9678,21.9753,21.8932,21.9529,82600.0
2011-10-06 13:00:00,29.42,29.45,29.34,29.35,131500.0,21.9529,21.9753,21.8932,21.9007,131500.0
2011-10-06 13:30:00,29.36,29.44,29.33,29.41,118100.0,21.9081,21.9678,21.8857,21.9454,118100.0
2011-10-06 14:00:00,29.4,29.42,29.34,29.38,74400.0,21.938,21.9529,21.8932,21.9231,74400.0
2011-10-06 14:30:00,29.38,29.42,29.37,29.41,70400.0,21.9231,21.9529,21.9156,21.9454,70400.0
2011-10-06 15:00:00,29.41,29.49,29.39,29.43,79800.0,21.9454,22.0051,21.9305,21.9604,79800.0
2011-10-06 15:30:00,29.43,29.53,29.41,29.51,267600.0,21.9604,22.035,21.9454,22.0201,267600.0
2011-10-07 09:30:00,29.68,29.77,29.55,29.67,107300.0,22.1469,22.2141,22.0499,22.1394,107300.0
2011-10-07 10:00:00,29.67,29.71,29.55,29.61,60500.0,22.1394,22.1693,22.0499,22.0947,60500.0
2011-10-07 10:30:00,29.61,29.68,29.53,29.65,56800.0,22.0947,22.1469,22.035,22.1245,56800.0
2011-10-07 11:00:00,29.65,29.76,29.63,29.7,111100.0,22.1245,22.2066,22.1096,22.1618,111100.0
2011-10-07 11:30:00,29.71,29.75,29.66,29.73,75000.0,22.1693,22.1991,22.132,22.1842,75000.0
2011-10-07 12:00:00,29.73,29.75,29.54,29.55,118500.0,22.1842,22.1991,22.0424,22.0499,118500.0
2011-10-07 12:30:00,29.56,29.6,29.46,29.48,48200.0,22.0574,22.0872,21.9827,21.9977,48200.0
2011-10-07 13:00:00,29.48,29.53,29.44,29.51,21900.0,21.9977,22.035,21.9678,22.0201,21900.0
2011-10-07 13:30:00,29.5,29.51,29.43,29.49,57900.0,22.0126,22.0201,21.9604,22.0051,57900.0
2011-10-07 14:00:00,29.5,29.51,29.35,29.35,50800.0,22.0126,22.0201,21.9007,21.9007,50800.0
2011-10-07 14:30:00,29.36,29.5,29.34,29.47,50400.0,21.9081,22.0126,21.8932,21.9902,50400.0
2011-10-07 15:00:00,29.45,29.72,29.43,29.7,83100.0,21.9753,22.1768,21.9604,22.1618,83100.0
2011-10-07 15:30:00,29.71,29.72,29.3,29.37,154600.0,22.1693,22.1768,21.8634,21.9156,154600.0
2011-10-10 09:30:00,29.72,29.81,29.64,29.72,65600.0,22.1768,22.2439,22.1171,22.1768,65600.0
2011-10-10 10:00:00,29.71,29.89,29.71,29.88,63500.0,22.1693,22.3036,22.1693,22.2961,63500.0
2011-10-10 10:30:00,29.87,30.06,29.86,29.92,66600.0,22.2887,22.4305,22.2812,22.326,66600.0
2011-10-10 11:00:00,29.92,29.98,29.89,29.94,57000.0,22.326,22.3708,22.3036,22.3409,57000.0
2011-10-10 11:30:00,29.95,29.99,29.93,29.95,71200.0,22.3484,22.3782,22.3335,22.3484,71200.0
2011-10-10 12:00:00,29.96,29.97,29.89,29.95,49000.0,22.3558,22.3633,22.3036,22.3484,49000.0
2011-10-10 12:30:00,29.95,29.96,29.93,29.93,45300.0,22.3484,22.3558,22.3335,22.3335,45300.0
2011-10-10 13:00:00,29.93,29.94,29.87,29.93,60400.0,22.3335,22.3409,22.2887,22.3335,60400.0
2011-10-10 13:30:00,29.93,29.98,29.9,29.97,43100.0,22.3335,22.3708,22.3111,22.3633,43100.0
2011-10-10 14:00:00,29.97,29.98,29.93,29.96,36200.0,22.3633,22.3708,22.3335,22.3558,36200.0
2011-10-10 14:30:00,29.96,29.99,29.93,29.98,51700.0,22.3558,22.3782,22.3335,22.3708,51700.0
2011-10-10 15:00:00,29.97,29.98,29.83,29.87,74500.0,22.3633,22.3708,22.2588,22.2887,74500.0
2011-10-10 15:30:00,29.88,30.12,29.83,30.1,288500.0,22.2961,22.4752,22.2588,22.4603,288500.0
2011-10-11 09:30:00,29.95,30.11,29.9,29.95,63300.0,22.3484,22.4678,22.3111,22.3484,63300.0
2011-10-11 10:00:00,29.95,30.07,29.92,30.04,40800.0,22.3484,22.4379,22.326,22.4155,40800.0
2011-10-11 10:30:00,30.03,30.11,30.01,30.05,28100.0,22.4081,22.4678,22.3932,22.423,28100.0
2011-10-11 11:00:00,30.07,30.08,29.97,30.01,35200.0,22.4379,22.4454,22.3633,22.3932,35200.0
2011-10-11 11:30:00,30.01,30.11,30.01,30.09,24100.0,22.3932,22.4678,22.3932,22.4528,24100.0
2011-10-11 12:00:00,30.09,30.11,30.05,30.05,26400.0,22.4528,22.4678,22.423,22.423,26400.0
2011-10-11 12:30:00,30.06,30.09,30.01,30.08,41100.0,22.4305,22.4528,22.3932,22.4454,41100.0
2011-10-11 13:00:00,30.09,30.19,30.02,30.14,49900.0,22.4528,22.5275,22.4006,22.4902,49900.0
2011-10-11 13:30:00,30.14,30.21,30.11,30.19,40400.0,22.4902,22.5424,22.4678,22.5275,40400.0
2011-10-11 14:00:00,30.19,30.21,30.12,30.15,30100.0,22.5275,22.5424,22.4752,22.4976,30100.0
2011-10-11 14:30:00,30.15,30.21,30.12,30.16,29600.0,22.4976,22.5424,22.4752,22.5051,29600.0
2011-10-11 15:00:00,30.16,30.2,30.06,30.07,55700.0,22.5051,22.5349,22.4305,22.4379,55700.0
2011-10-11 15:30:00,30.07,30.17,30.06,30.09,107600.0,22.4379,22.5125,22.4305,22.4528,107600.0
2011-10-12 09:30:00,30.2,30.23,29.81,29.92,116100.0,22.5349,22.5573,22.2439,22.326,116100.0
2011-10-12 10:00:00,29.93,29.98,29.83,29.93,78400.0,22.3335,22.3708,22.2588,22.3335,78400.0
2011-10-12 10:30:00,29.93,29.95,29.78,29.8,78400.0,22.3335,22.3484,22.2215,22.2365,78400.0
2011-10-12 11:00:00,29.81,29.81,29.7,29.71,54700.0,22.2439,22.2439,22.1618,22.1693,54700.0
2011-10-12 11:30:00,29.72,29.72,29.65,29.65,47200.0,22.1768,22.1768,22.1245,22.1245,47200.0
2011-10-12 12:00:00,29.66,29.66,29.62,29.63,71100.0,22.132,22.132,22.1021,22.1096,71100.0
2011-10-12 12:30:00,29.64,29.67,29.51,29.57,153500.0,22.1171,22.1394,22.0201,22.0648,153500.0
2011-10-12 13:00:00,29.57,29.6,29.53,29.57,116400.0,22.0648,22.0872,22.035,22.0648,116400.0
2011-10-12 13:30:00,29.57,29.59,29.53,29.54,87100.0,22.0648,22.0798,22.035,22.0424,87100.0
2011-10-12 14:00:00,29.54,29.6,29.52,29.54,81100.0,22.0424,22.0872,22.0275,22.0424,81100.0
2011-10-12 14:30:00,29.55,29.6,29.5,29.51,91100.0,22.0499,22.0872,22.0126,22.0201,91100.0
2011-10-12 15:00:00,29.51,29.6,29.51,29.56,157200.0,22.0201,22.0872,22.0201,22.0574,157200.0
2011-10-12 15:30:00,29.56,29.56,29.35,29.41,315600.0,22.0574,22.0574,21.9007,21.9454,315600.0
2011-10-13 09:30:00,29.34,29.43,29.19,29.26,78300.0,21.8932,21.9604,21.7813,21.8335,78300.0
2011-10-13 10:00:00,29.26,29.45,29.18,29.42,97600.0,21.8335,21.9753,21.7738,21.9529,97600.0
2011-10-13 10:30:00,29.42,29.54,29.41,29.51,62900.0,21.9529,22.0424,21.9454,22.0201,62900.0
2011-10-13 11:00:00,29.51,29.59,29.48,29.5,139200.0,22.0201,22.0798,21.9977,22.0126,139200.0
2011-10-13 11:30:00,29.51,29.59,29.5,29.58,50300.0,22.0201,22.0798,22.0126,22.0723,50300.0
2011-10-13 12:00:00,29.58,29.62,29.55,29.59,35700.0,22.0723,22.1021,22.0499,22.0798,35700.0
2011-10-13 12:30:00,29.59,29.73,29.59,29.73,80800.0,22.0798,22.1842,22.0798,22.1842,80800.0
2011-10-13 13:00:00,29.72,29.72,29.67,29.71,79300.0,22.1768,22.1768,22.1394,22.1693,79300.0
2011-10-13 13:30:00,29.71,29.72,29.67,29.68,91100.0,22.1693,22.1768,22.1394,22.1469,91100.0
2011-10-13 14:00:00,29.69,29.76,29.66,29.69,84600.0,22.1544,22.2066,22.132,22.1544,84600.0
2011-10-13 14:30:00,29.69,29.84,29.68,29.82,88600.0,22.1544,22.2663,22.1469,22.2514,88600.0
2011-10-13 15:00:00,29.83,29.87,29.81,29.84,144200.0,22.2588,22.2887,22.2439,22.2663,144200.0
2011-10-13 15:30:00,29.84,29.97,29.81,29.91,267400.0,22.2663,22.3633,22.2439,22.3185,267400.0
2011-10-14 09:30:00,30.09,30.22,29.56,29.6,171200.0,22.4528,22.5499,22.0574,22.0872,171200.0
2011-10-14 10:00:00,29.6,29.69,29.5,29.6,166400.0,22.0872,22.1544,22.0126,22.0872,166400.0
2011-10-14 10:30:00,29.6,29.61,29.53,29.56,153900.0,22.0872,22.0947,22.035,22.0574,153900.0
2011-10-14 11:00:00,29.57,29.67,29.56,29.65,315200.0,22.0648,22.1394,22.0574,22.1245,315200.0
2011-10-14 11:30:00,29.66,29.74,29.66,29.73,154300.0,22.132,22.1917,22.132,22.1842,154300.0
2011-10-14 12:00:00,29.72,29.73,29.63,29.65,68800.0,22.1768,22.1842,22.1096,22.1245,68800.0
2011-10-14 12:30:00,29.65,29.7,29.61,29.63,93900.0,22.1245,22.1618,22.0947,22.1096,93900.0
2011-10-14 13:00:00,29.64,29.67,29.58,29.6,76600.0,22.1171,22.1394,22.0723,22.0872,76600.0
2011-10-14 13:30:00,29.6,29.62,29.57,29.61,75300.0,22.0872,22.1021,22.0648,22.0947,75300.0
2011-10-14 14:00:00,29.62,29.69,29.6,29.65,70400.0,22.1021,22.1544,22.0872,22.1245,70400.0
2011-10-14 14:30:00,29.65,29.69,29.61,29.69,62600.0,22.1245,22.1544,22.0947,22.1544,62600.0
2011-10-14 15:00:00,29.69,29.76,29.69,29.73,72600.0,22.1544,22.2066,22.1544,22.1842,72600.0
2011-10-14 15:30:00,29.73,29.82,29.69,29.82,136100.0,22.1842,22.2514,22.1544,22.2514,136100.0
2011-10-17 09:30:00,29.7,30.18,29.7,30.18,138600.0,22.1618,22.52,22.1618,22.52,138600.0
2011-10-17 10:00:00,30.16,30.25,30.13,30.14,69600.0,22.5051,22.5722,22.4827,22.4902,69600.0
2011-10-17 10:30:00,30.13,30.17,30.01,30.08,66400.0,22.4827,22.5125,22.3932,22.4454,66400.0
2011-10-17 11:00:00,30.07,30.13,30.05,30.12,31000.0,22.4379,22.4827,22.423,22.4752,31000.0
2011-10-17 11:30:00,30.12,30.15,30.03,30.03,42900.0,22.4752,22.4976,22.4081,22.4081,42900.0
2011-10-17 12:00:00,30.03,30.08,30.01,30.07,29400.0,22.4081,22.4454,22.3932,22.4379,29400.0
2011-10-17 12:30:00,30.06,30.22,30.05,30.15,80900.0,22.4305,22.5499,22.423,22.4976,80900.0
2011-10-17 13:00:00,30.16,30.21,30.13,30.2,41800.0,22.5051,22.5424,22.4827,22.5349,41800.0
2011-10-17 13:30:00,30.2,30.26,30.15,30.26,56200.0,22.5349,22.5797,22.4976,22.5797,56200.0
2011-10-17 14:00:00,30.25,30.28,30.23,30.27,65000.0,22.5722,22.5946,22.5573,22.5872,65000.0
2011-10-17 14:30:00,30.27,30.27,30.18,30.24,68700.0,22.5872,22.5872,22.52,22.5648,68700.0
2011-10-17 15:00:00,30.24,30.27,30.19,30.23,60600.0,22.5648,22.5872,22.5275,22.5573,60600.0
2011-10-17 15:30:00,30.23,30.27,30.1,30.13,223800.0,22.5573,22.5872,22.4603,22.4827,223800.0
2011-10-18 09:30:00,30.22,30.34,29.96,29.96,114400.0,22.5499,22.6394,22.3558,22.3558,114400.0
2011-10-18 10:00:00,29.97,30.0,29.89,29.97,55700.0,22.3633,22.3857,22.3036,22.3633,55700.0
2011-10-18 10:30:00,29.97,30.01,29.89,29.9,53600.0,22.3633,22.3932,22.3036,22.3111,53600.0
2011-10-18 11:00:00,29.89,29.92,29.84,29.9,45000.0,22.3036,22.326,22.2663,22.3111,45000.0
2011-10-18 11:30:00,29.9,30.09,29.9,30.08,38900.0,22.3111,22.4528,22.3111,22.4454,38900.0
2011-10-18 12:00:00,30.09,30.18,30.08,30.15,50100.0,22.4528,22.52,22.4454,22.4976,50100.0
2011-10-18 12:30:00,30.16,30.33,30.16,30.28,96200.0,22.5051,22.6319,22.5051,22.5946,96200.0
2011-10-18 13:00:00,30.28,30.29,30.2,30.24,47400.0,22.5946,22.6021,22.5349,22.5648,47400.0
2011-10-18 13:30:00,30.24,30.29,30.23,30.25,33200.0,22.5648,22.6021,22.5573,22.5722,33200.0
2011-10-18 14:00:00,30.26,30.35,30.26,30.29,59400.0,22.5797,22.6469,22.5797,22.6021,59400.0
2011-10-18 14:30:00,30.28,30.3,30.21,30.27,65000.0,22.5946,22.6095,22.5424,22.5872,65000.0
2011-10-18 15:00:00,30.27,30.54,30.27,30.34,107200.0,22.5872,22.7886,22.5872,22.6394,107200.0
2011-10-18 15:30:00,30.35,30.42,30.27,30.32,148300.0,22.6469,22.6991,22.5872,22.6245,148300.0
2011-10-19 09:30:00,30.42,30.98,30.42,30.95,110000.0,22.6991,23.117,22.6991,23.0946,110000.0
2011-10-19 10:00:00,30.95,31.08,30.9,30.97,76100.0,23.0946,23.1916,23.0573,23.1095,76100.0
2011-10-19 10:30:00,30.96,30.98,30.9,30.93,63600.0,23.102,23.117,23.0573,23.0796,63600.0
2011-10-19 11:00:00,30.93,30.95,30.74,30.9,283400.0,23.0796,23.0946,22.9379,23.0573,283400.0
2011-10-19 11:30:00,30.88,30.93,30.86,30.87,32200.0,23.0423,23.0796,23.0274,23.0349,32200.0
2011-10-19 12:00:00,30.87,30.92,30.86,30.88,40800.0,23.0349,23.0722,23.0274,23.0423,40800.0
2011-10-19 12:30:00,30.89,30.89,30.78,30.83,118100.0,23.0498,23.0498,22.9677,23.005,118100.0
2011-10-19 13:00:00,30.84,30.87,30.8,30.83,50100.0,23.0125,23.0349,22.9826,23.005,50100.0
2011-10-19 13:30:00,30.83,30.84,30.79,30.83,81200.0,23.005,23.0125,22.9752,23.005,81200.0
2011-10-19 14:00:00,30.82,30.83,30.62,30.62,64300.0,22.9976,23.005,22.8483,22.8483,64300.0
2011-10-19 14:30:00,30.62,30.66,30.55,30.59,71300.0,22.8483,22.8782,22.7961,22.8259,71300.0
2011-10-19 15:00:00,30.6,30.66,30.52,30.63,89200.0,22.8334,22.8782,22.7737,22.8558,89200.0
2011-10-19 15:30:00,30.62,30.7,30.52,30.66,168900.0,22.8483,22.908,22.7737,22.8782,168900.0
2011-10-20 09:30:00,30.49,30.82,30.49,30.78,116700.0,22.7513,22.9976,22.7513,22.9677,116700.0
2011-10-20 10:00:00,30.81,30.97,30.77,30.83,91100.0,22.9901,23.1095,22.9603,23.005,91100.0
2011-10-20 10:30:00,30.84,30.93,30.75,30.75,93300.0,23.0125,23.0796,22.9453,22.9453,93300.0
2011-10-20 11:00:00,30.75,30.85,30.7,30.82,115700.0,22.9453,23.02,22.908,22.9976,115700.0
2011-10-20 11:30:00,30.82,30.83,30.73,30.8,70100.0,22.9976,23.005,22.9304,22.9826,70100.0
2011-10-20 12:00:00,30.8,30.81,30.65,30.66,37300.0,22.9826,22.9901,22.8707,22.8782,37300.0
2011-10-20 12:30:00,30.66,30.69,30.58,30.64,32900.0,22.8782,22.9006,22.8185,22.8633,32900.0
2011-10-20 13:00:00,30.62,30.77,30.58,30.69,43500.0,22.8483,22.9603,22.8185,22.9006,43500.0
2011-10-20 13:30:00,30.7,30.74,30.51,30.52,58700.0,22.908,22.9379,22.7662,22.7737,58700.0
2011-10-20 14:00:00,30.53,30.57,30.43,30.52,78800.0,22.7812,22.811,22.7066,22.7737,78800.0
2011-10-20 14:30:00,30.53,30.64,30.5,30.54,73700.0,22.7812,22.8633,22.7588,22.7886,73700.0
2011-10-20 15:00:00,30.54,30.58,30.45,30.5,101300.0,22.7886,22.8185,22.7215,22.7588,101300.0
2011-10-20 15:30:00,30.49,30.56,30.45,30.54,222200.0,22.7513,22.8036,22.7215,22.7886,222200.0
2011-10-21 09:30:00,30.79,30.9,30.69,30.7,111200.0,22.9752,23.0573,22.9006,22.908,111200.0
2011-10-21 10:00:00,30.7,30.75,30.64,30.67,64100.0,22.908,22.9453,22.8633,22.8856,64100.0
2011-10-21 10:30:00,30.68,30.7,30.59,30.61,56800.0,22.8931,22.908,22.8259,22.8409,56800.0
2011-10-21 11:00:00,30.63,30.73,30.6,30.7,85800.0,22.8558,22.9304,22.8334,22.908,85800.0
2011-10-21 11:30:00,30.69,30.71,30.66,30.7,52500.0,22.9006,22.9155,22.8782,22.908,52500.0
2011-10-21 12:00:00,30.7,30.7,30.63,30.66,58900.0,22.908,22.908,22.8558,22.8782,58900.0
2011-10-21 12:30:00,30.67,30.67,30.62,30.67,43000.0,22.8856,22.8856,22.8483,22.8856,43000.0
2011-10-21 13:00:00,30.67,30.67,30.55,30.56,80600.0,22.8856,22.8856,22.7961,22.8036,80600.0
2011-10-21 13:30:00,30.55,30.62,30.49,30.6,63500.0,22.7961,22.8483,22.7513,22.8334,63500.0
2011-10-21 14:00:00,30.59,30.67,30.57,30.58,143300.0,22.8259,22.8856,22.811,22.8185,143300.0
2011-10-21 14:30:00,30.57,30.59,30.53,30.55,72800.0,22.811,22.8259,22.7812,22.7961,72800.0
2011-10-21 15:00:00,30.55,30.57,30.46,30.46,108800.0,22.7961,22.811,22.7289,22.7289,108800.0
2011-10-21 15:30:00,30.46,30.52,30.38,30.52,257500.0,22.7289,22.7737,22.6692,22.7737,257500.0
2011-10-24 09:30:00,30.52,30.6,30.4,30.44,63600.0,22.7737,22.8334,22.6842,22.714,63600.0
2011-10-24 10:00:00,30.45,30.56,30.43,30.52,32700.0,22.7215,22.8036,22.7066,22.7737,32700.0
2011-10-24 10:30:00,30.51,30.52,30.45,30.5,36600.0,22.7662,22.7737,22.7215,22.7588,36600.0
2011-10-24 11:00:00,30.51,30.64,30.51,30.62,49900.0,22.7662,22.8633,22.7662,22.8483,49900.0
2011-10-24 11:30:00,30.62,30.72,30.58,30.72,93900.0,22.8483,22.9229,22.8185,22.9229,93900.0
2011-10-24 12:00:00,30.73,30.74,30.67,30.7,39100.0,22.9304,22.9379,22.8856,22.908,39100.0
2011-10-24 12:30:00,30.7,30.83,30.68,30.81,59300.0,22.908,23.005,22.8931,22.9901,59300.0
2011-10-24 13:00:00,30.82,30.88,30.78,30.87,29700.0,22.9976,23.0423,22.9677,23.0349,29700.0
2011-10-24 13:30:00,30.87,30.94,30.85,30.88,46500.0,23.0349,23.0871,23.02,23.0423,46500.0
2011-10-24 14:00:00,30.88,30.92,30.85,30.9,29100.0,23.0423,23.0722,23.02,23.0573,29100.0
2011-10-24 14:30:00,30.91,30.95,30.9,30.94,54100.0,23.0647,23.0946,23.0573,23.0871,54100.0
2011-10-24 15:00:00,30.95,30.96,30.85,30.85,183800.0,23.0946,23.102,23.02,23.02,183800.0
2011-10-24 15:30:00,30.85,30.94,30.81,30.93,116000.0,23.02,23.0871,22.9901,23.0796,116000.0
2011-10-25 09:30:00,30.74,30.8,30.6,30.6,92500.0,22.9379,22.9826,22.8334,22.8334,92500.0
2011-10-25 10:00:00,30.58,30.6,30.41,30.51,79700.0,22.8185,22.8334,22.6916,22.7662,79700.0
2011-10-25 10:30:00,30.51,30.63,30.39,30.4,104200.0,22.7662,22.8558,22.6767,22.6842,104200.0
2011-10-25 11:00:00,30.39,30.43,30.26,30.28,59400.0,22.6767,22.7066,22.5797,22.5946,59400.0
2011-10-25 11:30:00,30.29,30.31,30.21,30.27,38600.0,22.6021,22.617,22.5424,22.5872,38600.0
2011-10-25 12:00:00,30.27,30.35,30.21,30.25,31300.0,22.5872,22.6469,22.5424,22.5722,31300.0
2011-10-25 12:30:00,30.26,30.26,30.16,30.18,43400.0,22.5797,22.5797,22.5051,22.52,43400.0
2011-10-25 13:00:00,30.19,30.22,30.14,30.17,88300.0,22.5275,22.5499,22.4902,22.5125,88300.0
2011-10-25 13:30:00,30.15,30.26,30.14,30.22,80800.0,22.4976,22.5797,22.4902,22.5499,80800.0
2011-10-25 14:00:00,30.22,30.22,30.07,30.08,94000.0,22.5499,22.5499,22.4379,22.4454,94000.0
2011-10-25 14:30:00,30.08,30.08,29.99,30.04,118500.0,22.4454,22.4454,22.3782,22.4155,118500.0
2011-10-25 15:00:00,30.04,30.07,29.9,29.93,104400.0,22.4155,22.4379,22.3111,22.3335,104400.0
2011-10-25 15:30:00,29.93,29.98,29.84,29.89,143000.0,22.3335,22.3708,22.2663,22.3036,143000.0
2011-10-26 09:30:00,30.24,30.32,30.07,30.2,117500.0,22.5648,22.6245,22.4379,22.5349,117500.0
2011-10-26 10:00:00,30.17,30.23,30.11,30.14,168500.0,22.5125,22.5573,22.4678,22.4902,168500.0
2011-10-26 10:30:00,30.15,30.17,30.0,30.07,47900.0,22.4976,22.5125,22.3857,22.4379,47900.0
2011-10-26 11:00:00,30.09,30.13,29.95,30.02,85200.0,22.4528,22.4827,22.3484,22.4006,85200.0
2011-10-26 11:30:00,30.01,30.02,29.88,29.89,87000.0,22.3932,22.4006,22.2961,22.3036,87000.0
2011-10-26 12:00:00,29.9,30.0,29.88,29.97,65300.0,22.3111,22.3857,22.2961,22.3633,65300.0
2011-10-26 12:30:00,29.98,30.01,29.91,29.91,71700.0,22.3708,22.3932,22.3185,22.3185,71700.0
2011-10-26 13:00:00,29.93,29.94,29.76,29.77,124800.0,22.3335,22.3409,22.2066,22.2141,124800.0
2011-10-26 13:30:00,29.77,29.84,29.69,29.75,197500.0,22.2141,22.2663,22.1544,22.1991,197500.0
2011-10-26 14:00:00,29.76,29.83,29.75,29.82,71900.0,22.2066,22.2588,22.1991,22.2514,71900.0
2011-10-26 14:30:00,29.82,29.88,29.68,29.69,113300.0,22.2514,22.2961,22.1469,22.1544,113300.0
2011-10-26 15:00:00,29.69,29.76,29.59,29.67,149800.0,22.1544,22.2066,22.0798,22.1394,149800.0
2011-10-26 15:30:00,29.68,29.73,29.61,29.67,455700.0,22.1469,22.1842,22.0947,22.1394,455700.0
2011-10-27 09:30:00,30.29,30.5,30.14,30.16,93900.0,22.6021,22.7588,22.4902,22.5051,93900.0
2011-10-27 10:00:00,30.16,30.21,30.16,30.17,134600.0,22.5051,22.5424,22.5051,22.5125,134600.0
2011-10-27 10:30:00,30.17,30.26,30.11,30.26,73800.0,22.5125,22.5797,22.4678,22.5797,73800.0
2011-10-27 11:00:00,30.26,30.32,30.08,30.09,85900.0,22.5797,22.6245,22.4454,22.4528,85900.0
2011-10-27 11:30:00,30.09,30.11,29.67,29.94,293200.0,22.4528,22.4678,22.1394,22.3409,293200.0
2011-10-27 12:00:00,29.94,30.07,29.93,30.0,221800.0,22.3409,22.4379,22.3335,22.3857,221800.0
2011-10-27 12:30:00,30.0,30.04,29.98,29.99,113800.0,22.3857,22.4155,22.3708,22.3782,113800.0
2011-10-27 13:00:00,30.0,30.05,29.96,30.05,208100.0,22.3857,22.423,22.3558,22.423,208100.0
2011-10-27 13:30:00,30.05,30.18,30.05,30.15,159400.0,22.423,22.52,22.423,22.4976,159400.0
2011-10-27 14:00:00,30.15,30.24,30.13,30.24,200600.0,22.4976,22.5648,22.4827,22.5648,200600.0
2011-10-27 14:30:00,30.23,30.31,30.19,30.22,123300.0,22.5573,22.617,22.5275,22.5499,123300.0
2011-10-27 15:00:00,30.22,30.59,30.2,30.51,160000.0,22.5499,22.8259,22.5349,22.7662,160000.0
2011-10-27 15:30:00,30.52,30.54,30.25,30.35,171600.0,22.7737,22.7886,22.5722,22.6469,171600.0
2011-10-28 09:30:00,30.18,30.35,30.1,30.22,53000.0,22.52,22.6469,22.4603,22.5499,53000.0
2011-10-28 10:00:00,30.21,30.22,30.1,30.2,49200.0,22.5424,22.5499,22.4603,22.5349,49200.0
2011-10-28 10:30:00,30.19,30.24,30.17,30.23,35700.0,22.5275,22.5648,22.5125,22.5573,35700.0
2011-10-28 11:00:00,30.24,30.34,30.22,30.32,34900.0,22.5648,22.6394,22.5499,22.6245,34900.0
2011-10-28 11:30:00,30.32,30.44,30.29,30.42,113200.0,22.6245,22.714,22.6021,22.6991,113200.0
2011-10-28 12:00:00,30.42,30.46,30.39,30.43,20700.0,22.6991,22.7289,22.6767,22.7066,20700.0
2011-10-28 12:30:00,30.43,30.5,30.43,30.5,37400.0,22.7066,22.7588,22.7066,22.7588,37400.0
2011-10-28 13:00:00,30.49,30.5,30.43,30.46,19800.0,22.7513,22.7588,22.7066,22.7289,19800.0
2011-10-28 13:30:00,30.45,30.47,30.41,30.46,37900.0,22.7215,22.7364,22.6916,22.7289,37900.0
2011-10-28 14:00:00,30.46,30.48,30.38,30.41,36000.0,22.7289,22.7439,22.6692,22.6916,36000.0
2011-10-28 14:30:00,30.41,30.46,30.4,30.46,40900.0,22.6916,22.7289,22.6842,22.7289,40900.0
2011-10-28 15:00:00,30.46,30.51,30.4,30.44,94700.0,22.7289,22.7662,22.6842,22.714,94700.0
2011-10-28 15:30:00,30.43,30.54,30.37,30.43,182600.0,22.7066,22.7886,22.6618,22.7066,182600.0
2011-10-31 09:30:00,30.26,30.37,30.06,30.2,92300.0,22.5797,22.6618,22.4305,22.5349,92300.0
2011-10-31 10:00:00,30.19,30.28,30.14,30.27,78300.0,22.5275,22.5946,22.4902,22.5872,78300.0
2011-10-31 10:30:00,30.27,30.63,30.27,30.63,92300.0,22.5872,22.8558,22.5872,22.8558,92300.0
2011-10-31 11:00:00,30.63,30.71,30.58,30.62,87900.0,22.8558,22.9155,22.8185,22.8483,87900.0
2011-10-31 11:30:00,30.62,30.7,30.62,30.64,68100.0,22.8483,22.908,22.8483,22.8633,68100.0
2011-10-31 12:00:00,30.64,30.66,30.6,30.6,40100.0,22.8633,22.8782,22.8334,22.8334,40100.0
2011-10-31 12:30:00,30.59,30.62,30.58,30.6,37500.0,22.8259,22.8483,22.8185,22.8334,37500.0
2011-10-31 13:00:00,30.6,30.66,30.59,30.63,61100.0,22.8334,22.8782,22.8259,22.8558,61100.0
2011-10-31 13:30:00,30.63,30.78,30.62,30.75,48600.0,22.8558,22.9677,22.8483,22.9453,48600.0
2011-10-31 14:00:00,30.75,30.78,30.73,30.76,47000.0,22.9453,22.9677,22.9304,22.9528,47000.0
2011-10-31 14:30:00,30.75,30.79,30.71,30.76,92400.0,22.9453,22.9752,22.9155,22.9528,92400.0
2011-10-31 15:00:00,30.75,30.77,30.64,30.64,152500.0,22.9453,22.9603,22.8633,22.8633,152500.0
2011-10-31 15:30:00,30.64,30.71,30.49,30.5,200400.0,22.8633,22.9155,22.7513,22.7588,200400.0
2011-11-01 09:30:00,29.88,30.12,29.78,29.91,61800.0,22.2961,22.4752,22.2215,22.3185,61800.0
2011-11-01 10:00:00,29.92,30.33,29.81,30.3,105300.0,22.326,22.6319,22.2439,22.6095,105300.0
2011-11-01 10:30:00,30.29,30.31,30.13,30.15,54300.0,22.6021,22.617,22.4827,22.4976,54300.0
2011-11-01 11:00:00,30.15,30.17,30.09,30.1,87900.0,22.4976,22.5125,22.4528,22.4603,87900.0
2011-11-01 11:30:00,30.1,30.1,29.94,30.01,57500.0,22.4603,22.4603,22.3409,22.3932,57500.0
2011-11-01 12:00:00,30.01,30.16,29.95,30.04,77800.0,22.3932,22.5051,22.3484,22.4155,77800.0
2011-11-01 12:30:00,30.03,30.06,29.92,29.96,92400.0,22.4081,22.4305,22.326,22.3558,92400.0
2011-11-01 13:00:00,29.96,30.07,29.91,30.03,89500.0,22.3558,22.4379,22.3185,22.4081,89500.0
2011-11-01 13:30:00,30.06,30.12,29.9,29.95,77700.0,22.4305,22.4752,22.3111,22.3484,77700.0
2011-11-01 14:00:00,29.95,30.05,29.85,29.88,86100.0,22.3484,22.423,22.2738,22.2961,86100.0
2011-11-01 14:30:00,29.88,29.92,29.77,29.8,48600.0,22.2961,22.326,22.2141,22.2365,48600.0
2011-11-01 15:00:00,29.8,29.86,29.74,29.82,83700.0,22.2365,22.2812,22.1917,22.2514,83700.0
2011-11-01 15:30:00,29.82,29.92,29.75,29.77,187000.0,22.2514,22.326,22.1991,22.2141,187000.0
2011-11-02 09:30:00,30.42,30.45,30.06,30.27,92000.0,22.6991,22.7215,22.4305,22.5872,92000.0
2011-11-02 10:00:00,30.28,30.35,30.17,30.19,55100.0,22.5946,22.6469,22.5125,22.5275,55100.0
2011-11-02 10:30:00,30.18,30.39,30.12,30.39,52300.0,22.52,22.6767,22.4752,22.6767,52300.0
2011-11-02 11:00:00,30.39,30.49,30.38,30.44,70200.0,22.6767,22.7513,22.6692,22.714,70200.0
2011-11-02 11:30:00,30.44,30.44,30.37,30.42,38900.0,22.714,22.714,22.6618,22.6991,38900.0
2011-11-02 12:00:00,30.42,30.42,30.23,30.25,57700.0,22.6991,22.6991,22.5573,22.5722,57700.0
2011-11-02 12:30:00,30.26,30.31,30.12,30.16,59500.0,22.5797,22.617,22.4752,22.5051,59500.0
2011-11-02 13:00:00,30.18,30.2,30.0,30.1,51700.0,22.52,22.5349,22.3857,22.4603,51700.0
2011-11-02 13:30:00,30.11,30.27,30.07,30.16,141500.0,22.4678,22.5872,22.4379,22.5051,141500.0
2011-11-02 14:00:00,30.16,30.3,30.11,30.22,49400.0,22.5051,22.6095,22.4678,22.5499,49400.0
2011-11-02 14:30:00,30.21,30.26,30.11,30.2,65800.0,22.5424,22.5797,22.4678,22.5349,65800.0
2011-11-02 15:00:00,30.19,30.3,30.14,30.17,105800.0,22.5275,22.6095,22.4902,22.5125,105800.0
2011-11-02 15:30:00,30.16,30.26,30.03,30.1,193900.0,22.5051,22.5797,22.4081,22.4603,193900.0
2011-11-03 09:30:00,30.42,30.89,30.19,30.67,68800.0,22.6991,23.0498,22.5275,22.8856,68800.0
2011-11-03 10:00:00,30.68,30.71,30.38,30.62,54900.0,22.8931,22.9155,22.6692,22.8483,54900.0
2011-11-03 10:30:00,30.61,30.65,30.45,30.49,52200.0,22.8409,22.8707,22.7215,22.7513,52200.0
2011-11-03 11:00:00,30.48,30.81,30.48,30.7,92000.0,22.7439,22.9901,22.7439,22.908,92000.0
2011-11-03 11:30:00,30.68,30.88,30.68,30.71,40900.0,22.8931,23.0423,22.8931,22.9155,40900.0
2011-11-03 12:00:00,30.71,30.91,30.69,30.89,41000.0,22.9155,23.0647,22.9006,23.0498,41000.0
2011-11-03 12:30:00,30.9,30.9,30.7,30.75,46100.0,23.0573,23.0573,22.908,22.9453,46100.0
2011-11-03 13:00:00,30.75,30.95,30.69,30.91,73000.0,22.9453,23.0946,22.9006,23.0647,73000.0
2011-11-03 13:30:00,30.92,30.94,30.8,30.82,111400.0,23.0722,23.0871,22.9826,22.9976,111400.0
2011-11-03 14:00:00,30.84,30.9,30.8,30.89,29400.0,23.0125,23.0573,22.9826,23.0498,29400.0
2011-11-03 14:30:00,30.89,30.91,30.81,30.9,48000.0,23.0498,23.0647,22.9901,23.0573,48000.0
2011-11-03 15:00:00,30.91,30.92,30.84,30.89,54200.0,23.0647,23.0722,23.0125,23.0498,54200.0
2011-11-03 15:30:00,30.91,31.03,30.91,31.0,183700.0,23.0647,23.1543,23.0647,23.1319,183700.0
2011-11-04 09:30:00,30.85,30.98,30.58,30.84,154700.0,23.02,23.117,22.8185,23.0125,154700.0
2011-11-04 10:00:00,30.85,30.88,30.67,30.67,51900.0,23.02,23.0423,22.8856,22.8856,51900.0
2011-11-04 10:30:00,30.67,30.67,30.54,30.57,33300.0,22.8856,22.8856,22.7886,22.811,33300.0
2011-11-04 11:00:00,30.56,30.57,30.43,30.46,46600.0,22.8036,22.811,22.7066,22.7289,46600.0
2011-11-04 11:30:00,30.46,30.52,30.44,30.48,22200.0,22.7289,22.7737,22.714,22.7439,22200.0
2011-11-04 12:00:00,30.48,30.57,30.47,30.51,29000.0,22.7439,22.811,22.7364,22.7662,29000.0
2011-11-04 12:30:00,30.51,30.51,30.45,30.48,30600.0,22.7662,22.7662,22.7215,22.7439,30600.0
2011-11-04 13:00:00,30.49,30.59,30.46,30.59,37900.0,22.7513,22.8259,22.7289,22.8259,37900.0
2011-11-04 13:30:00,30.58,30.68,30.56,30.66,32300.0,22.8185,22.8931,22.8036,22.8782,32300.0
2011-11-04 14:00:00,30.65,30.69,30.62,30.67,56700.0,22.8707,22.9006,22.8483,22.8856,56700.0
2011-11-04 14:30:00,30.68,30.71,30.52,30.55,99200.0,22.8931,22.9155,22.7737,22.7961,99200.0
2011-11-04 15:00:00,30.54,30.67,30.51,30.64,59500.0,22.7886,22.8856,22.7662,22.8633,59500.0
2011-11-04 15:30:00,30.63,30.67,30.54,30.6,125300.0,22.8558,22.8856,22.7886,22.8334,125300.0
2011-11-07 09:30:00,30.76,31.07,30.76,30.94,167500.0,22.9528,23.1841,22.9528,23.0871,167500.0
2011-11-07 10:00:00,30.95,31.03,30.95,31.01,62700.0,23.0946,23.1543,23.0946,23.1393,62700.0
2011-11-07 10:30:00,31.01,31.03,30.86,30.92,62000.0,23.1393,23.1543,23.0274,23.0722,62000.0
2011-11-07 11:00:00,30.9,30.98,30.77,30.8,101200.0,23.0573,23.117,22.9603,22.9826,101200.0
2011-11-07 11:30:00,30.81,31.0,30.81,30.99,50400.0,22.9901,23.1319,22.9901,23.1244,50400.0
2011-11-07 12:00:00,30.99,31.01,30.75,30.76,50200.0,23.1244,23.1393,22.9453,22.9528,50200.0
2011-11-07 12:30:00,30.77,30.96,30.76,30.94,35300.0,22.9603,23.102,22.9528,23.0871,35300.0
2011-11-07 13:00:00,30.94,31.03,30.87,31.03,59200.0,23.0871,23.1543,23.0349,23.1543,59200.0
2011-11-07 13:30:00,31.03,31.07,30.98,31.03,59100.0,23.1543,23.1841,23.117,23.1543,59100.0
2011-11-07 14:00:00,31.04,31.13,31.01,31.1,58600.0,23.1617,23.2289,23.1393,23.2065,58600.0
2011-11-07 14:30:00,31.1,31.17,31.05,31.17,35000.0,23.2065,23.2587,23.1692,23.2587,35000.0
2011-11-07 15:00:00,31.17,31.17,31.09,31.12,78700.0,23.2587,23.2587,23.199,23.2214,78700.0
2011-11-07 15:30:00,31.12,31.2,31.11,31.16,175000.0,23.2214,23.2811,23.214,23.2513,175000.0
2011-11-08 09:30:00,31.13,31.2,30.88,31.04,102800.0,23.2289,23.2811,23.0423,23.1617,102800.0
2011-11-08 10:00:00,31.04,31.08,30.91,30.96,68700.0,23.1617,23.1916,23.0647,23.102,68700.0
2011-11-08 10:30:00,30.96,31.07,30.92,30.99,58000.0,23.102,23.1841,23.0722,23.1244,58000.0
2011-11-08 11:00:00,30.99,31.01,30.86,30.9,83800.0,23.1244,23.1393,23.0274,23.0573,83800.0
2011-11-08 11:30:00,30.91,31.02,30.9,31.02,42700.0,23.0647,23.1468,23.0573,23.1468,42700.0
2011-11-08 12:00:00,31.01,31.05,30.96,31.04,45500.0,23.1393,23.1692,23.102,23.1617,45500.0
2011-11-08 12:30:00,31.04,31.08,31.03,31.05,21100.0,23.1617,23.1916,23.1543,23.1692,21100.0
2011-11-08 13:00:00,31.06,31.06,30.98,31.01,111800.0,23.1767,23.1767,23.117,23.1393,111800.0
2011-11-08 13:30:00,31.01,31.19,31.0,31.13,58800.0,23.1393,23.2737,23.1319,23.2289,58800.0
2011-11-08 14:00:00,31.15,31.19,31.08,31.19,50200.0,23.2438,23.2737,23.1916,23.2737,50200.0
2011-11-08 14:30:00,31.19,31.2,31.05,31.1,43500.0,23.2737,23.2811,23.1692,23.2065,43500.0
2011-11-08 15:00:00,31.09,31.17,31.03,31.14,62900.0,23.199,23.2587,23.1543,23.2363,62900.0
2011-11-08 15:30:00,31.15,31.2,31.1,31.14,140100.0,23.2438,23.2811,23.2065,23.2363,140100.0
2011-11-09 09:30:00,30.82,30.95,30.56,30.57,136600.0,22.9976,23.0946,22.8036,22.811,136600.0
2011-11-09 10:00:00,30.59,30.77,30.58,30.76,92500.0,22.8259,22.9603,22.8185,22.9528,92500.0
2011-11-09 10:30:00,30.75,30.87,30.71,30.78,122400.0,22.9453,23.0349,22.9155,22.9677,122400.0
2011-11-09 11:00:00,30.79,30.86,30.76,30.78,117100.0,22.9752,23.0274,22.9528,22.9677,117100.0
2011-11-09 11:30:00,30.78,30.91,30.76,30.89,285900.0,22.9677,23.0647,22.9528,23.0498,285900.0
2011-11-09 12:00:00,30.9,30.94,30.84,30.89,311400.0,23.0573,23.0871,23.0125,23.0498,311400.0
2011-11-09 12:30:00,30.89,31.0,30.88,31.0,36300.0,23.0498,23.1319,23.0423,23.1319,36300.0
2011-11-09 13:00:00,31.0,31.05,30.92,31.02,104000.0,23.1319,23.1692,23.0722,23.1468,104000.0
2011-11-09 13:30:00,31.02,31.06,30.87,30.88,52100.0,23.1468,23.1767,23.0349,23.0423,52100.0
2011-11-09 14:00:00,30.89,30.89,30.71,30.79,90100.0,23.0498,23.0498,22.9155,22.9752,90100.0
2011-11-09 14:30:00,30.78,30.88,30.75,30.77,116100.0,22.9677,23.0423,22.9453,22.9603,116100.0
2011-11-09 15:00:00,30.76,30.86,30.75,30.83,111200.0,22.9528,23.0274,22.9453,23.005,111200.0
2011-11-09 15:30:00,30.84,30.87,30.7,30.81,280600.0,23.0125,23.0349,22.908,22.9901,280600.0
2011-11-10 09:30:00,31.04,31.25,31.04,31.09,92300.0,23.1617,23.3184,23.1617,23.199,92300.0
2011-11-10 10:00:00,31.08,31.16,31.02,31.09,179000.0,23.1916,23.2513,23.1468,23.199,179000.0
2011-11-10 10:30:00,31.09,31.09,30.91,30.93,57100.0,23.199,23.199,23.0647,23.0796,57100.0
2011-11-10 11:00:00,30.93,30.95,30.82,30.82,38600.0,23.0796,23.0946,22.9976,22.9976,38600.0
2011-11-10 11:30:00,30.82,30.95,30.81,30.94,42700.0,22.9976,23.0946,22.9901,23.0871,42700.0
2011-11-10 12:00:00,30.94,30.99,30.91,30.97,33300.0,23.0871,23.1244,23.0647,23.1095,33300.0
2011-11-10 12:30:00,30.96,31.07,30.92,31.06,32900.0,23.102,23.1841,23.0722,23.1767,32900.0
2011-11-10 13:00:00,31.07,31.19,31.06,31.09,31300.0,23.1841,23.2737,23.1767,23.199,31300.0
2011-11-10 13:30:00,31.09,31.17,31.06,31.15,41100.0,23.199,23.2587,23.1767,23.2438,41100.0
2011-11-10 14:00:00,31.15,31.18,31.07,31.09,49600.0,23.2438,23.2662,23.1841,23.199,49600.0
2011-11-10 14:30:00,31.08,31.19,31.05,31.05,40300.0,23.1916,23.2737,23.1692,23.1692,40300.0
2011-11-10 15:00:00,31.05,31.19,31.04,31.14,67300.0,23.1692,23.2737,23.1617,23.2363,67300.0
2011-11-10 15:30:00,31.14,31.2,31.01,31.18,151100.0,23.2363,23.2811,23.1393,23.2662,151100.0
2011-11-11 09:30:00,31.26,31.49,31.19,31.34,125400.0,23.3259,23.4975,23.2737,23.3856,125400.0
2011-11-11 10:00:00,31.34,31.36,31.24,31.3,53000.0,23.3856,23.4005,23.311,23.3557,53000.0
2011-11-11 10:30:00,31.31,31.33,31.2,31.27,42700.0,23.3632,23.3781,23.2811,23.3334,42700.0
2011-11-11 11:00:00,31.28,31.33,31.21,31.21,38800.0,23.3408,23.3781,23.2886,23.2886,38800.0
2011-11-11 11:30:00,31.22,31.24,31.13,31.13,52600.0,23.296,23.311,23.2289,23.2289,52600.0
2011-11-11 12:00:00,31.13,31.19,31.09,31.11,27400.0,23.2289,23.2737,23.199,23.214,27400.0
2011-11-11 12:30:00,31.11,31.11,31.1,31.11,13600.0,23.214,23.214,23.2065,23.214,13600.0
2011-11-11 13:00:00,31.11,31.21,31.11,31.12,50300.0,23.214,23.2886,23.214,23.2214,50300.0
2011-11-11 13:30:00,31.12,31.21,31.12,31.2,20300.0,23.2214,23.2886,23.2214,23.2811,20300.0
2011-11-11 14:00:00,31.21,31.29,31.2,31.25,41600.0,23.2886,23.3483,23.2811,23.3184,41600.0
2011-11-11 14:30:00,31.24,31.25,31.19,31.23,48400.0,23.311,23.3184,23.2737,23.3035,48400.0
2011-11-11 15:00:00,31.22,31.24,31.13,31.17,80600.0,23.296,23.311,23.2289,23.2587,80600.0
2011-11-11 15:30:00,31.18,31.19,31.14,31.16,118300.0,23.2662,23.2737,23.2363,23.2513,118300.0
2011-11-14 09:30:00,31.16,31.16,30.87,30.89,38900.0,23.2513,23.2513,23.0349,23.0498,38900.0
2011-11-14 10:00:00,30.9,30.97,30.87,30.95,26700.0,23.0573,23.1095,23.0349,23.0946,26700.0
2011-11-14 10:30:00,30.94,31.0,30.89,31.0,48500.0,23.0871,23.1319,23.0498,23.1319,48500.0
2011-11-14 11:00:00,31.0,31.14,31.0,31.06,27800.0,23.1319,23.2363,23.1319,23.1767,27800.0
2011-11-14 11:30:00,31.06,31.09,30.99,31.04,22600.0,23.1767,23.199,23.1244,23.1617,22600.0
2011-11-14 12:00:00,31.05,31.05,30.94,30.95,19500.0,23.1692,23.1692,23.0871,23.0946,19500.0
2011-11-14 12:30:00,30.95,31.01,30.94,30.98,16900.0,23.0946,23.1393,23.0871,23.117,16900.0
2011-11-14 13:00:00,30.97,31.07,30.93,31.06,18600.0,23.1095,23.1841,23.0796,23.1767,18600.0
2011-11-14 13:30:00,31.06,31.1,31.04,31.06,29800.0,23.1767,23.2065,23.1617,23.1767,29800.0
2011-11-14 14:00:00,31.05,31.07,31.0,31.02,31500.0,23.1692,23.1841,23.1319,23.1468,31500.0
2011-11-14 14:30:00,31.01,31.02,30.93,30.94,20600.0,23.1393,23.1468,23.0796,23.0871,20600.0
2011-11-14 15:00:00,30.93,30.98,30.93,30.95,52500.0,23.0796,23.117,23.0796,23.0946,52500.0
2011-11-14 15:30:00,30.95,30.99,30.91,30.93,84500.0,23.0946,23.1244,23.0647,23.0796,84500.0
2011-11-15 09:30:00,30.99,31.05,30.83,30.83,58000.0,23.1244,23.1692,23.005,23.005,58000.0
2011-11-15 10:00:00,30.83,30.83,30.71,30.81,32800.0,23.005,23.005,22.9155,22.9901,32800.0
2011-11-15 10:30:00,30.81,30.85,30.72,30.73,27900.0,22.9901,23.02,22.9229,22.9304,27900.0
2011-11-15 11:00:00,30.71,30.78,30.68,30.69,26800.0,22.9155,22.9677,22.8931,22.9006,26800.0
2011-11-15 11:30:00,30.68,30.72,30.65,30.72,31100.0,22.8931,22.9229,22.8707,22.9229,31100.0
2011-11-15 12:00:00,30.72,30.81,30.71,30.78,26200.0,22.9229,22.9901,22.9155,22.9677,26200.0
2011-11-15 12:30:00,30.78,30.87,30.77,30.8,32600.0,22.9677,23.0349,22.9603,22.9826,32600.0
2011-11-15 13:00:00,30.81,30.86,30.76,30.83,44100.0,22.9901,23.0274,22.9528,23.005,44100.0
2011-11-15 13:30:00,30.85,30.98,30.85,30.97,31100.0,23.02,23.117,23.02,23.1095,31100.0
2011-11-15 14:00:00,30.97,31.01,30.95,30.97,36100.0,23.1095,23.1393,23.0946,23.1095,36100.0
2011-11-15 14:30:00,30.96,31.02,30.96,31.0,40600.0,23.102,23.1468,23.102,23.1319,40600.0
2011-11-15 15:00:00,31.0,31.06,31.0,31.06,37300.0,23.1319,23.1767,23.1319,23.1767,37300.0
2011-11-15 15:30:00,31.05,31.12,31.02,31.06,172000.0,23.1692,23.2214,23.1468,23.1767,172000.0
2011-11-16 09:30:00,30.74,30.74,30.44,30.49,81300.0,23.1105,23.1105,22.885,22.9226,81300.0
2011-11-16 10:00:00,30.51,30.59,30.43,30.54,37400.0,22.9376,22.9977,22.8774,22.9601,37400.0
2011-11-16 10:30:00,30.54,30.76,30.52,30.76,44500.0,22.9601,23.1255,22.9451,23.1255,44500.0
2011-11-16 11:00:00,30.76,30.85,30.76,30.76,51400.0,23.1255,23.1932,23.1255,23.1255,51400.0
2011-11-16 11:30:00,30.77,30.78,30.69,30.71,34300.0,23.1331,23.1406,23.0729,23.088,34300.0
2011-11-16 12:00:00,30.71,30.77,30.69,30.72,40800.0,23.088,23.1331,23.0729,23.0955,40800.0
2011-11-16 12:30:00,30.72,30.79,30.71,30.74,32200.0,23.0955,23.1481,23.088,23.1105,32200.0
2011-11-16 13:00:00,30.77,30.8,30.74,30.78,21900.0,23.1331,23.1556,23.1105,23.1406,21900.0
2011-11-16 13:30:00,30.78,30.8,30.75,30.75,46300.0,23.1406,23.1556,23.118,23.118,46300.0
2011-11-16 14:00:00,30.74,30.76,30.71,30.73,23800.0,23.1105,23.1255,23.088,23.103,23800.0
2011-11-16 14:30:00,30.73,30.84,30.73,30.84,63500.0,23.103,23.1857,23.103,23.1857,63500.0
2011-11-16 15:00:00,30.84,30.85,30.65,30.65,31600.0,23.1857,23.1932,23.0428,23.0428,31600.0
2011-11-16 15:30:00,30.64,30.65,30.51,30.55,107700.0,23.0353,23.0428,22.9376,22.9677,107700.0
2011-11-17 09:30:00,30.43,30.52,30.27,30.37,43800.0,22.8774,22.9451,22.7572,22.8323,43800.0
2011-11-17 10:00:00,30.36,30.38,30.23,30.37,99900.0,22.8248,22.8399,22.7271,22.8323,99900.0
2011-11-17 10:30:00,30.35,30.49,30.29,30.44,41100.0,22.8173,22.9226,22.7722,22.885,41100.0
2011-11-17 11:00:00,30.45,30.57,30.45,30.56,53700.0,22.8925,22.9827,22.8925,22.9752,53700.0
2011-11-17 11:30:00,30.55,30.61,30.53,30.57,51600.0,22.9677,23.0128,22.9526,22.9827,51600.0
2011-11-17 12:00:00,30.58,30.58,30.47,30.47,41400.0,22.9902,22.9902,22.9075,22.9075,41400.0
2011-11-17 12:30:00,30.45,30.45,30.16,30.24,46800.0,22.8925,22.8925,22.6745,22.7346,46800.0
2011-11-17 13:00:00,30.23,30.28,30.18,30.27,58200.0,22.7271,22.7647,22.6895,22.7572,58200.0
2011-11-17 13:30:00,30.27,30.3,30.13,30.28,64500.0,22.7572,22.7797,22.6519,22.7647,64500.0
2011-11-17 14:00:00,30.29,30.36,30.27,30.32,89800.0,22.7722,22.8248,22.7572,22.7947,89800.0
2011-11-17 14:30:00,30.32,30.36,30.25,30.36,42500.0,22.7947,22.8248,22.7421,22.8248,42500.0
2011-11-17 15:00:00,30.35,30.39,30.29,30.29,95800.0,22.8173,22.8474,22.7722,22.7722,95800.0
2011-11-17 15:30:00,30.29,30.36,30.24,30.35,204600.0,22.7722,22.8248,22.7346,22.8173,204600.0
2011-11-18 09:30:00,30.55,30.66,30.42,30.5,108300.0,22.9677,23.0504,22.8699,22.9301,108300.0
2011-11-18 10:00:00,30.5,30.56,30.45,30.55,100800.0,22.9301,22.9752,22.8925,22.9677,100800.0
2011-11-18 10:30:00,30.54,30.61,30.52,30.58,127500.0,22.9601,23.0128,22.9451,22.9902,127500.0
2011-11-18 11:00:00,30.58,30.59,30.45,30.48,128300.0,22.9902,22.9977,22.8925,22.915,128300.0
2011-11-18 11:30:00,30.49,30.49,30.39,30.45,50600.0,22.9226,22.9226,22.8474,22.8925,50600.0
2011-11-18 12:00:00,30.46,30.5,30.37,30.48,198600.0,22.9,22.9301,22.8323,22.915,198600.0
2011-11-18 12:30:00,30.48,30.53,30.45,30.45,51800.0,22.915,22.9526,22.8925,22.8925,51800.0
2011-11-18 13:00:00,30.45,30.46,30.42,30.43,30500.0,22.8925,22.9,22.8699,22.8774,30500.0
2011-11-18 13:30:00,30.43,30.47,30.41,30.42,33800.0,22.8774,22.9075,22.8624,22.8699,33800.0
2011-11-18 14:00:00,30.4,30.49,30.38,30.43,45600.0,22.8549,22.9226,22.8399,22.8774,45600.0
2011-11-18 14:30:00,30.43,30.49,30.41,30.46,44400.0,22.8774,22.9226,22.8624,22.9,44400.0
2011-11-18 15:00:00,30.46,30.47,30.41,30.45,59600.0,22.9,22.9075,22.8624,22.8925,59600.0
2011-11-18 15:30:00,30.45,30.49,30.4,30.44,102200.0,22.8925,22.9226,22.8549,22.885,102200.0
2011-11-21 09:30:00,30.26,30.49,30.22,30.45,117900.0,22.7496,22.9226,22.7196,22.8925,117900.0
2011-11-21 10:00:00,30.47,30.59,30.45,30.53,114300.0,22.9075,22.9977,22.8925,22.9526,114300.0
2011-11-21 10:30:00,30.53,30.56,30.38,30.44,99900.0,22.9526,22.9752,22.8399,22.885,99900.0
2011-11-21 11:00:00,30.44,30.44,30.3,30.33,51900.0,22.885,22.885,22.7797,22.8023,51900.0
2011-11-21 11:30:00,30.33,30.34,30.14,30.23,48900.0,22.8023,22.8098,22.6594,22.7271,48900.0
2011-11-21 12:00:00,30.22,30.28,30.17,30.18,46100.0,22.7196,22.7647,22.682,22.6895,46100.0
2011-11-21 12:30:00,30.16,30.19,30.1,30.13,92200.0,22.6745,22.697,22.6293,22.6519,92200.0
2011-11-21 13:00:00,30.13,30.31,30.12,30.3,77800.0,22.6519,22.7872,22.6444,22.7797,77800.0
2011-11-21 13:30:00,30.3,30.32,30.24,30.24,59300.0,22.7797,22.7947,22.7346,22.7346,59300.0
2011-11-21 14:00:00,30.23,30.35,30.21,30.33,60200.0,22.7271,22.8173,22.712,22.8023,60200.0
2011-11-21 14:30:00,30.34,30.44,30.34,30.4,118500.0,22.8098,22.885,22.8098,22.8549,118500.0
2011-11-21 15:00:00,30.39,30.51,30.33,30.45,109800.0,22.8474,22.9376,22.8023,22.8925,109800.0
2011-11-21 15:30:00,30.45,30.49,30.39,30.39,207500.0,22.8925,22.9226,22.8474,22.8474,207500.0
2011-11-22 09:30:00,30.44,30.47,30.32,30.4,90400.0,22.885,22.9075,22.7947,22.8549,90400.0
2011-11-22 10:00:00,30.4,30.45,30.36,30.44,49100.0,22.8549,22.8925,22.8248,22.885,49100.0
2011-11-22 10:30:00,30.43,30.46,30.27,30.29,54000.0,22.8774,22.9,22.7572,22.7722,54000.0
2011-11-22 11:00:00,30.3,30.33,30.21,30.21,29100.0,22.7797,22.8023,22.712,22.712,29100.0
2011-11-22 11:30:00,30.2,30.29,30.16,30.27,36900.0,22.7045,22.7722,22.6745,22.7572,36900.0
2011-11-22 12:00:00,30.29,30.43,30.28,30.29,44200.0,22.7722,22.8774,22.7647,22.7722,44200.0
2011-11-22 12:30:00,30.29,30.4,30.29,30.37,43300.0,22.7722,22.8549,22.7722,22.8323,43300.0
2011-11-22 13:00:00,30.37,30.44,30.37,30.37,66300.0,22.8323,22.885,22.8323,22.8323,66300.0
2011-11-22 13:30:00,30.37,30.41,30.3,30.3,37200.0,22.8323,22.8624,22.7797,22.7797,37200.0
2011-11-22 14:00:00,30.31,30.34,30.27,30.3,42400.0,22.7872,22.8098,22.7572,22.7797,42400.0
2011-11-22 14:30:00,30.3,30.34,30.27,30.27,42900.0,22.7797,22.8098,22.7572,22.7572,42900.0
2011-11-22 15:00:00,30.27,30.3,30.27,30.27,38500.0,22.7572,22.7797,22.7572,22.7572,38500.0
2011-11-22 15:30:00,30.27,30.3,30.19,30.23,121600.0,22.7572,22.7797,22.697,22.7271,121600.0
2011-11-23 09:30:00,30.04,30.14,29.97,29.97,81700.0,22.5842,22.6594,22.5316,22.5316,81700.0
2011-11-23 10:00:00,29.97,30.03,29.97,30.0,91300.0,22.5316,22.5767,22.5316,22.5542,91300.0
2011-11-23 10:30:00,30.01,30.2,29.99,30.13,100400.0,22.5617,22.7045,22.5467,22.6519,100400.0
2011-11-23 11:00:00,30.14,30.16,29.98,30.0,73200.0,22.6594,22.6745,22.5391,22.5542,73200.0
2011-11-23 11:30:00,30.0,30.12,29.99,30.04,75800.0,22.5542,22.6444,22.5467,22.5842,75800.0
2011-11-23 12:00:00,30.04,30.05,29.99,29.99,42100.0,22.5842,22.5918,22.5467,22.5467,42100.0
2011-11-23 12:30:00,29.99,30.07,29.98,30.01,74500.0,22.5467,22.6068,22.5391,22.5617,74500.0
2011-11-23 13:00:00,30.0,30.03,29.98,30.03,39800.0,22.5542,22.5767,22.5391,22.5767,39800.0
2011-11-23 13:30:00,30.02,30.07,30.0,30.0,26800.0,22.5692,22.6068,22.5542,22.5542,26800.0
2011-11-23 14:00:00,30.01,30.02,29.93,29.95,47500.0,22.5617,22.5692,22.5015,22.5166,47500.0
2011-11-23 14:30:00,29.95,30.01,29.95,29.99,54100.0,22.5166,22.5617,22.5166,22.5467,54100.0
2011-11-23 15:00:00,29.99,30.06,29.92,29.95,81400.0,22.5467,22.5993,22.494,22.5166,81400.0
2011-11-23 15:30:00,29.95,30.0,29.84,29.85,131500.0,22.5166,22.5542,22.4339,22.4414,131500.0
2011-11-25 09:30:00,29.76,29.9,29.63,29.87,42200.0,22.3737,22.479,22.276,22.4564,42200.0
2011-11-25 10:00:00,29.84,29.97,29.84,29.89,17600.0,22.4339,22.5316,22.4339,22.4715,17600.0
2011-11-25 10:30:00,29.89,29.93,29.85,29.91,19200.0,22.4715,22.5015,22.4414,22.4865,19200.0
2011-11-25 11:00:00,29.91,30.03,29.88,29.98,28700.0,22.4865,22.5767,22.464,22.5391,28700.0
2011-11-25 11:30:00,30.0,30.03,29.84,29.84,23900.0,22.5542,22.5767,22.4339,22.4339,23900.0
2011-11-25 12:00:00,29.84,29.85,29.75,29.8,33100.0,22.4339,22.4414,22.3662,22.4038,33100.0
2011-11-25 12:30:00,29.79,29.84,29.77,29.8,42700.0,22.3963,22.4339,22.3813,22.4038,42700.0
2011-11-28 09:30:00,30.34,30.35,30.08,30.18,65600.0,22.8098,22.8173,22.6143,22.6895,65600.0
2011-11-28 10:00:00,30.16,30.17,30.06,30.14,30900.0,22.6745,22.682,22.5993,22.6594,30900.0
2011-11-28 10:30:00,30.15,30.25,30.14,30.2,69100.0,22.6669,22.7421,22.6594,22.7045,69100.0
2011-11-28 11:00:00,30.19,30.21,30.11,30.11,26800.0,22.697,22.712,22.6369,22.6369,26800.0
2011-11-28 11:30:00,30.12,30.13,30.0,30.03,31800.0,22.6444,22.6519,22.5542,22.5767,31800.0
2011-11-28 12:00:00,30.03,30.06,29.97,30.0,26600.0,22.5767,22.5993,22.5316,22.5542,26600.0
2011-11-28 12:30:00,29.98,29.99,29.89,29.9,38400.0,22.5391,22.5467,22.4715,22.479,38400.0
2011-11-28 13:00:00,29.89,29.98,29.84,29.98,47800.0,22.4715,22.5391,22.4339,22.5391,47800.0
2011-11-28 13:30:00,29.98,30.02,29.93,29.93,45700.0,22.5391,22.5692,22.5015,22.5015,45700.0
2011-11-28 14:00:00,29.93,29.98,29.87,29.88,59700.0,22.5015,22.5391,22.4564,22.464,59700.0
2011-11-28 14:30:00,29.88,29.95,29.87,29.92,50300.0,22.464,22.5166,22.4564,22.494,50300.0
2011-11-28 15:00:00,29.93,29.98,29.87,29.88,86500.0,22.5015,22.5391,22.4564,22.464,86500.0
2011-11-28 15:30:00,29.87,29.93,29.83,29.92,182800.0,22.4564,22.5015,22.4264,22.494,182800.0
2011-11-29 09:30:00,30.06,30.29,30.06,30.26,63300.0,22.5993,22.7722,22.5993,22.7496,63300.0
2011-11-29 10:00:00,30.26,30.45,30.22,30.45,54500.0,22.7496,22.8925,22.7196,22.8925,54500.0
2011-11-29 10:30:00,30.44,30.52,30.41,30.51,42500.0,22.885,22.9451,22.8624,22.9376,42500.0
2011-11-29 11:00:00,30.51,30.52,30.41,30.48,39000.0,22.9376,22.9451,22.8624,22.915,39000.0
2011-11-29 11:30:00,30.48,30.6,30.48,30.54,29200.0,22.915,23.0053,22.915,22.9601,29200.0
2011-11-29 12:00:00,30.54,30.66,30.54,30.66,31900.0,22.9601,23.0504,22.9601,23.0504,31900.0
2011-11-29 12:30:00,30.65,30.65,30.55,30.58,29900.0,23.0428,23.0428,22.9677,22.9902,29900.0
2011-11-29 13:00:00,30.57,30.58,30.52,30.57,32600.0,22.9827,22.9902,22.9451,22.9827,32600.0
2011-11-29 13:30:00,30.56,30.57,30.45,30.49,41800.0,22.9752,22.9827,22.8925,22.9226,41800.0
2011-11-29 14:00:00,30.48,30.48,30.39,30.42,34800.0,22.915,22.915,22.8474,22.8699,34800.0
2011-11-29 14:30:00,30.42,30.59,30.42,30.57,48100.0,22.8699,22.9977,22.8699,22.9827,48100.0
2011-11-29 15:00:00,30.56,30.66,30.54,30.66,62500.0,22.9752,23.0504,22.9601,23.0504,62500.0
2011-11-29 15:30:00,30.65,30.73,30.63,30.68,174000.0,23.0428,23.103,23.0278,23.0654,174000.0
2011-11-30 09:30:00,31.18,31.32,30.9,31.01,99800.0,23.4413,23.5466,23.2308,23.3135,99800.0
2011-11-30 10:00:00,31.03,31.07,30.74,30.76,91600.0,23.3285,23.3586,23.1105,23.1255,91600.0
2011-11-30 10:30:00,30.76,30.82,30.73,30.8,64900.0,23.1255,23.1706,23.103,23.1556,64900.0
2011-11-30 11:00:00,30.81,30.82,30.69,30.69,47800.0,23.1631,23.1706,23.0729,23.0729,47800.0
2011-11-30 11:30:00,30.69,30.74,30.65,30.74,97600.0,23.0729,23.1105,23.0428,23.1105,97600.0
2011-11-30 12:00:00,30.73,30.78,30.71,30.74,46000.0,23.103,23.1406,23.088,23.1105,46000.0
2011-11-30 12:30:00,30.75,30.75,30.74,30.74,37000.0,23.118,23.118,23.1105,23.1105,37000.0
2011-11-30 13:00:00,30.75,30.85,30.74,30.8,61100.0,23.118,23.1932,23.1105,23.1556,61100.0
2011-11-30 13:30:00,30.8,30.81,30.76,30.77,45600.0,23.1556,23.1631,23.1255,23.1331,45600.0
2011-11-30 14:00:00,30.78,30.78,30.74,30.75,59200.0,23.1406,23.1406,23.1105,23.118,59200.0
2011-11-30 14:30:00,30.75,30.84,30.74,30.84,97500.0,23.118,23.1857,23.1105,23.1857,97500.0
2011-11-30 15:00:00,30.83,30.9,30.82,30.9,90800.0,23.1782,23.2308,23.1706,23.2308,90800.0
2011-11-30 15:30:00,30.91,31.07,30.86,31.05,260400.0,23.2383,23.3586,23.2007,23.3436,260400.0
2011-12-01 09:30:00,31.13,31.29,31.03,31.25,86300.0,23.4037,23.524,23.3285,23.4939,86300.0
2011-12-01 10:00:00,31.28,31.38,31.27,31.36,51300.0,23.5165,23.5917,23.509,23.5766,51300.0
2011-12-01 10:30:00,31.37,31.43,31.33,31.42,41500.0,23.5841,23.6293,23.5541,23.6217,41500.0
2011-12-01 11:00:00,31.43,31.62,31.43,31.55,69700.0,23.6293,23.7721,23.6293,23.7195,69700.0
2011-12-01 11:30:00,31.54,31.54,31.48,31.5,49800.0,23.7119,23.7119,23.6668,23.6819,49800.0
2011-12-01 12:00:00,31.5,31.53,31.48,31.52,31400.0,23.6819,23.7044,23.6668,23.6969,31400.0
2011-12-01 12:30:00,31.53,31.56,31.48,31.52,45000.0,23.7044,23.727,23.6668,23.6969,45000.0
2011-12-01 13:00:00,31.52,31.55,31.49,31.54,26800.0,23.6969,23.7195,23.6744,23.7119,26800.0
2011-12-01 13:30:00,31.55,31.57,31.54,31.57,39700.0,23.7195,23.7345,23.7119,23.7345,39700.0
2011-12-01 14:00:00,31.56,31.57,31.48,31.51,43100.0,23.727,23.7345,23.6668,23.6894,43100.0
2011-12-01 14:30:00,31.51,31.53,31.49,31.52,44000.0,23.6894,23.7044,23.6744,23.6969,44000.0
2011-12-01 15:00:00,31.53,31.56,31.51,31.53,48600.0,23.7044,23.727,23.6894,23.7044,48600.0
2011-12-01 15:30:00,31.54,31.55,31.36,31.4,125800.0,23.7119,23.7195,23.5766,23.6067,125800.0
2011-12-02 09:30:00,31.63,31.72,31.37,31.4,106300.0,23.7796,23.8473,23.5841,23.6067,106300.0
2011-12-02 10:00:00,31.41,31.65,31.4,31.63,53800.0,23.6142,23.7946,23.6067,23.7796,53800.0
2011-12-02 10:30:00,31.64,31.68,31.57,31.65,39800.0,23.7871,23.8172,23.7345,23.7946,39800.0
2011-12-02 11:00:00,31.65,31.68,31.49,31.52,39300.0,23.7946,23.8172,23.6744,23.6969,39300.0
2011-12-02 11:30:00,31.53,31.54,31.43,31.51,62600.0,23.7044,23.7119,23.6293,23.6894,62600.0
2011-12-02 12:00:00,31.5,31.5,31.42,31.45,28600.0,23.6819,23.6819,23.6217,23.6443,28600.0
2011-12-02 12:30:00,31.45,31.53,31.45,31.52,26700.0,23.6443,23.7044,23.6443,23.6969,26700.0
2011-12-02 13:00:00,31.51,31.54,31.47,31.48,30500.0,23.6894,23.7119,23.6593,23.6668,30500.0
2011-12-02 13:30:00,31.48,31.5,31.43,31.49,32800.0,23.6668,23.6819,23.6293,23.6744,32800.0
2011-12-02 14:00:00,31.49,31.49,31.4,31.44,41300.0,23.6744,23.6744,23.6067,23.6368,41300.0
2011-12-02 14:30:00,31.44,31.44,31.3,31.31,60100.0,23.6368,23.6368,23.5315,23.539,60100.0
2011-12-02 15:00:00,31.31,31.36,31.24,31.32,79000.0,23.539,23.5766,23.4864,23.5466,79000.0
2011-12-02 15:30:00,31.32,31.44,31.3,31.38,153400.0,23.5466,23.6368,23.5315,23.5917,153400.0
2011-12-05 09:30:00,31.73,31.8,31.68,31.7,56800.0,23.8548,23.9074,23.8172,23.8322,56800.0
2011-12-05 10:00:00,31.69,31.71,31.62,31.7,44500.0,23.8247,23.8398,23.7721,23.8322,44500.0
2011-12-05 10:30:00,31.7,31.75,31.67,31.69,67400.0,23.8322,23.8698,23.8097,23.8247,67400.0
2011-12-05 11:00:00,31.69,31.7,31.66,31.7,43300.0,23.8247,23.8322,23.8022,23.8322,43300.0
2011-12-05 11:30:00,31.7,31.73,31.68,31.71,68800.0,23.8322,23.8548,23.8172,23.8398,68800.0
2011-12-05 12:00:00,31.71,31.72,31.65,31.65,36500.0,23.8398,23.8473,23.7946,23.7946,36500.0
2011-12-05 12:30:00,31.65,31.68,31.62,31.65,62400.0,23.7946,23.8172,23.7721,23.7946,62400.0
2011-12-05 13:00:00,31.65,31.65,31.57,31.58,32400.0,23.7946,23.7946,23.7345,23.742,32400.0
2011-12-05 13:30:00,31.58,31.63,31.47,31.51,83200.0,23.742,23.7796,23.6593,23.6894,83200.0
2011-12-05 14:00:00,31.5,31.55,31.43,31.54,63000.0,23.6819,23.7195,23.6293,23.7119,63000.0
2011-12-05 14:30:00,31.55,31.58,31.52,31.57,90400.0,23.7195,23.742,23.6969,23.7345,90400.0
2011-12-05 15:00:00,31.58,31.64,31.52,31.53,132700.0,23.742,23.7871,23.6969,23.7044,132700.0
2011-12-05 15:30:00,31.53,31.65,31.5,31.64,174400.0,23.7044,23.7946,23.6819,23.7871,174400.0
2011-12-06 09:30:00,31.68,31.7,31.42,31.46,42300.0,23.8172,23.8322,23.6217,23.6518,42300.0
2011-12-06 10:00:00,31.47,31.54,31.44,31.49,62700.0,23.6593,23.7119,23.6368,23.6744,62700.0
2011-12-06 10:30:00,31.49,31.62,31.48,31.58,47800.0,23.6744,23.7721,23.6668,23.742,47800.0
2011-12-06 11:00:00,31.58,31.65,31.57,31.62,29800.0,23.742,23.7946,23.7345,23.7721,29800.0
2011-12-06 11:30:00,31.62,31.65,31.56,31.63,28400.0,23.7721,23.7946,23.727,23.7796,28400.0
2011-12-06 12:00:00,31.64,31.64,31.54,31.56,16300.0,23.7871,23.7871,23.7119,23.727,16300.0
2011-12-06 12:30:00,31.57,31.61,31.57,31.61,16100.0,23.7345,23.7646,23.7345,23.7646,16100.0
2011-12-06 13:00:00,31.61,31.61,31.58,31.6,27900.0,23.7646,23.7646,23.742,23.7571,27900.0
2011-12-06 13:30:00,31.61,31.62,31.54,31.54,41200.0,23.7646,23.7721,23.7119,23.7119,41200.0
2011-12-06 14:00:00,31.55,31.55,31.5,31.55,49700.0,23.7195,23.7195,23.6819,23.7195,49700.0
2011-12-06 14:30:00,31.55,31.75,31.54,31.74,122200.0,23.7195,23.8698,23.7119,23.8623,122200.0
2011-12-06 15:00:00,31.74,31.74,31.6,31.63,52200.0,23.8623,23.8623,23.7571,23.7796,52200.0
2011-12-06 15:30:00,31.62,31.68,31.62,31.65,82000.0,23.7721,23.8172,23.7721,23.7946,82000.0
2011-12-07 09:30:00,31.55,31.55,31.1,31.18,50800.0,23.7195,23.7195,23.3812,23.4413,50800.0
2011-12-07 10:00:00,31.13,31.16,31.05,31.09,71600.0,23.4037,23.4263,23.3436,23.3736,71600.0
2011-12-07 10:30:00,31.08,31.1,30.99,31.04,53800.0,23.3661,23.3812,23.2985,23.336,53800.0
2011-12-07 11:00:00,31.05,31.05,31.01,31.02,59400.0,23.3436,23.3436,23.3135,23.321,59400.0
2011-12-07 11:30:00,31.03,31.19,31.02,31.15,64300.0,23.3285,23.4488,23.321,23.4187,64300.0
2011-12-07 12:00:00,31.16,31.19,31.16,31.17,59300.0,23.4263,23.4488,23.4263,23.4338,59300.0
2011-12-07 12:30:00,31.17,31.29,31.16,31.23,44300.0,23.4338,23.524,23.4263,23.4789,44300.0
2011-12-07 13:00:00,31.22,31.23,31.17,31.17,47500.0,23.4714,23.4789,23.4338,23.4338,47500.0
2011-12-07 13:30:00,31.17,31.19,31.14,31.19,49300.0,23.4338,23.4488,23.4112,23.4488,49300.0
2011-12-07 14:00:00,31.18,31.23,31.13,31.18,46300.0,23.4413,23.4789,23.4037,23.4413,46300.0
2011-12-07 14:30:00,31.17,31.18,31.04,31.05,38600.0,23.4338,23.4413,23.336,23.3436,38600.0
2011-12-07 15:00:00,31.05,31.1,31.04,31.1,51800.0,23.3436,23.3812,23.336,23.3812,51800.0
2011-12-07 15:30:00,31.1,31.14,31.04,31.08,155800.0,23.3812,23.4112,23.336,23.3661,155800.0
2011-12-08 09:30:00,30.93,31.04,30.86,31.0,63000.0,23.2533,23.336,23.2007,23.306,63000.0
2011-12-08 10:00:00,31.0,31.27,30.95,31.25,111400.0,23.306,23.509,23.2684,23.4939,111400.0
2011-12-08 10:30:00,31.24,31.37,31.24,31.32,106600.0,23.4864,23.5841,23.4864,23.5466,106600.0
2011-12-08 11:00:00,31.32,31.35,31.25,31.26,157900.0,23.5466,23.5691,23.4939,23.5014,157900.0
2011-12-08 11:30:00,31.25,31.33,31.25,31.25,49000.0,23.4939,23.5541,23.4939,23.4939,49000.0
2011-12-08 12:00:00,31.25,31.25,31.13,31.14,42600.0,23.4939,23.4939,23.4037,23.4112,42600.0
2011-12-08 12:30:00,31.14,31.2,31.11,31.19,31700.0,23.4112,23.4563,23.3887,23.4488,31700.0
2011-12-08 13:00:00,31.19,31.19,31.0,31.06,55500.0,23.4488,23.4488,23.306,23.3511,55500.0
2011-12-08 13:30:00,31.06,31.11,31.03,31.1,46500.0,23.3511,23.3887,23.3285,23.3812,46500.0
2011-12-08 14:00:00,31.1,31.18,31.03,31.16,65300.0,23.3812,23.4413,23.3285,23.4263,65300.0
2011-12-08 14:30:00,31.16,31.23,31.12,31.12,96100.0,23.4263,23.4789,23.3962,23.3962,96100.0
2011-12-08 15:00:00,31.12,31.25,31.12,31.22,55700.0,23.3962,23.4939,23.3962,23.4714,55700.0
2011-12-08 15:30:00,31.23,31.31,30.94,31.0,151000.0,23.4789,23.539,23.2609,23.306,151000.0
2011-12-09 09:30:00,31.1,31.18,30.81,30.81,93200.0,23.3812,23.4413,23.1631,23.1631,93200.0
2011-12-09 10:00:00,30.81,30.97,30.78,30.89,87400.0,23.1631,23.2834,23.1406,23.2233,87400.0
2011-12-09 10:30:00,30.88,30.94,30.84,30.88,87800.0,23.2158,23.2609,23.1857,23.2158,87800.0
2011-12-09 11:00:00,30.89,31.01,30.89,31.0,55400.0,23.2233,23.3135,23.2233,23.306,55400.0
2011-12-09 11:30:00,30.99,31.01,30.95,30.96,30900.0,23.2985,23.3135,23.2684,23.2759,30900.0
2011-12-09 12:00:00,30.96,30.96,30.89,30.92,25000.0,23.2759,23.2759,23.2233,23.2458,25000.0
2011-12-09 12:30:00,30.91,30.94,30.89,30.89,39800.0,23.2383,23.2609,23.2233,23.2233,39800.0
2011-12-09 13:00:00,30.9,30.99,30.88,30.96,34000.0,23.2308,23.2985,23.2158,23.2759,34000.0
2011-12-09 13:30:00,30.95,30.98,30.94,30.94,30300.0,23.2684,23.2909,23.2609,23.2609,30300.0
2011-12-09 14:00:00,30.94,30.99,30.92,30.99,31600.0,23.2609,23.2985,23.2458,23.2985,31600.0
2011-12-09 14:30:00,30.98,31.05,30.98,31.03,42200.0,23.2909,23.3436,23.2909,23.3285,42200.0
2011-12-09 15:00:00,31.03,31.06,30.98,31.06,72800.0,23.3285,23.3511,23.2909,23.3511,72800.0
2011-12-09 15:30:00,31.06,31.15,31.05,31.07,176000.0,23.3511,23.4187,23.3436,23.3586,176000.0
2011-12-12 09:30:00,30.99,31.11,30.95,30.96,41400.0,23.2985,23.3887,23.2684,23.2759,41400.0
2011-12-12 10:00:00,30.96,31.04,30.92,31.03,61500.0,23.2759,23.336,23.2458,23.3285,61500.0
2011-12-12 10:30:00,31.03,31.16,31.0,31.02,130900.0,23.3285,23.4263,23.306,23.321,130900.0
2011-12-12 11:00:00,31.02,31.22,31.01,31.04,191700.0,23.321,23.4714,23.3135,23.336,191700.0
2011-12-12 11:30:00,31.04,31.1,30.95,30.99,81900.0,23.336,23.3812,23.2684,23.2985,81900.0
2011-12-12 12:00:00,30.97,31.03,30.95,30.98,53900.0,23.2834,23.3285,23.2684,23.2909,53900.0
2011-12-12 12:30:00,30.97,30.97,30.82,30.87,43100.0,23.2834,23.2834,23.1706,23.2082,43100.0
2011-12-12 13:00:00,30.86,30.86,30.8,30.82,46900.0,23.2007,23.2007,23.1556,23.1706,46900.0
2011-12-12 13:30:00,30.82,30.83,30.8,30.82,27900.0,23.1706,23.1782,23.1556,23.1706,27900.0
2011-12-12 14:00:00,30.81,30.87,30.8,30.86,34500.0,23.1631,23.2082,23.1556,23.2007,34500.0
2011-12-12 14:30:00,30.86,30.98,30.82,30.98,36800.0,23.2007,23.2909,23.1706,23.2909,36800.0
2011-12-12 15:00:00,30.98,30.99,30.91,30.95,68400.0,23.2909,23.2985,23.2383,23.2684,68400.0
2011-12-12 15:30:00,30.95,31.06,30.95,31.03,92100.0,23.2684,23.3511,23.2684,23.3285,92100.0
2011-12-13 09:30:00,31.21,31.38,31.21,31.26,46600.0,23.4639,23.5917,23.4639,23.5014,46600.0
2011-12-13 10:00:00,31.26,31.35,31.17,31.19,71500.0,23.5014,23.5691,23.4338,23.4488,71500.0
2011-12-13 10:30:00,31.2,31.23,31.03,31.03,56200.0,23.4563,23.4789,23.3285,23.3285,56200.0
2011-12-13 11:00:00,31.02,31.11,30.95,31.06,56000.0,23.321,23.3887,23.2684,23.3511,56000.0
2011-12-13 11:30:00,31.07,31.13,31.03,31.09,56400.0,23.3586,23.4037,23.3285,23.3736,56400.0
2011-12-13 12:00:00,31.1,31.19,31.1,31.18,37200.0,23.3812,23.4488,23.3812,23.4413,37200.0
2011-12-13 12:30:00,31.17,31.24,31.13,31.23,42600.0,23.4338,23.4864,23.4037,23.4789,42600.0
2011-12-13 13:00:00,31.23,31.29,31.21,31.23,56500.0,23.4789,23.524,23.4639,23.4789,56500.0
2011-12-13 13:30:00,31.24,31.24,31.18,31.23,30600.0,23.4864,23.4864,23.4413,23.4789,30600.0
2011-12-13 14:00:00,31.23,31.34,31.2,31.31,88800.0,23.4789,23.5616,23.4563,23.539,88800.0
2011-12-13 14:30:00,31.3,31.32,31.1,31.18,103300.0,23.5315,23.5466,23.3812,23.4413,103300.0
2011-12-13 15:00:00,31.18,31.24,30.99,31.03,103300.0,23.4413,23.4864,23.2985,23.3285,103300.0
2011-12-13 15:30:00,31.01,31.04,30.87,30.94,238600.0,23.3135,23.336,23.2082,23.2609,238600.0
2011-12-14 09:30:00,30.94,31.02,30.7,30.73,58200.0,23.2609,23.321,23.0804,23.103,58200.0
2011-12-14 10:00:00,30.72,30.74,30.59,30.66,63800.0,23.0955,23.1105,22.9977,23.0504,63800.0
2011-12-14 10:30:00,30.67,30.72,30.62,30.62,49700.0,23.0579,23.0955,23.0203,23.0203,49700.0
2011-12-14 11:00:00,30.62,30.63,30.57,30.57,59700.0,23.0203,23.0278,22.9827,22.9827,59700.0
2011-12-14 11:30:00,30.58,30.67,30.55,30.65,60100.0,22.9902,23.0579,22.9677,23.0428,60100.0
2011-12-14 12:00:00,30.65,30.67,30.55,30.56,88600.0,23.0428,23.0579,22.9677,22.9752,88600.0
2011-12-14 12:30:00,30.56,30.66,30.56,30.63,33100.0,22.9752,23.0504,22.9752,23.0278,33100.0
2011-12-14 13:00:00,30.64,30.64,30.56,30.57,77700.0,23.0353,23.0353,22.9752,22.9827,77700.0
2011-12-14 13:30:00,30.58,30.58,30.46,30.47,71900.0,22.9902,22.9902,22.9,22.9075,71900.0
2011-12-14 14:00:00,30.48,30.56,30.44,30.54,74800.0,22.915,22.9752,22.885,22.9601,74800.0
2011-12-14 14:30:00,30.53,30.54,30.45,30.46,83100.0,22.9526,22.9601,22.8925,22.9,83100.0
2011-12-14 15:00:00,30.45,30.55,30.44,30.5,115700.0,22.8925,22.9677,22.885,22.9301,115700.0
2011-12-14 15:30:00,30.5,30.5,30.35,30.36,202400.0,22.9301,22.9301,22.8173,22.8248,202400.0
2011-12-15 09:30:00,30.44,30.72,30.34,30.72,130900.0,22.885,23.0955,22.8098,23.0955,130900.0
2011-12-15 10:00:00,30.73,30.76,30.59,30.66,61500.0,23.103,23.1255,22.9977,23.0504,61500.0
2011-12-15 10:30:00,30.67,30.74,30.63,30.73,65300.0,23.0579,23.1105,23.0278,23.103,65300.0
2011-12-15 11:00:00,30.73,30.92,30.73,30.91,26200.0,23.103,23.2458,23.103,23.2383,26200.0
2011-12-15 11:30:00,30.91,30.95,30.88,30.89,30600.0,23.2383,23.2684,23.2158,23.2233,30600.0
2011-12-15 12:00:00,30.89,31.04,30.89,31.01,35700.0,23.2233,23.336,23.2233,23.3135,35700.0
2011-12-15 12:30:00,31.01,31.01,30.93,30.94,32900.0,23.3135,23.3135,23.2533,23.2609,32900.0
2011-12-15 13:00:00,30.94,31.01,30.92,30.98,30800.0,23.2609,23.3135,23.2458,23.2909,30800.0
2011-12-15 13:30:00,30.98,31.04,30.91,31.04,29100.0,23.2909,23.336,23.2383,23.336,29100.0
2011-12-15 14:00:00,31.04,31.05,30.99,31.0,26100.0,23.336,23.3436,23.2985,23.306,26100.0
2011-12-15 14:30:00,31.0,31.08,30.99,31.08,42100.0,23.306,23.3661,23.2985,23.3661,42100.0
2011-12-15 15:00:00,31.07,31.12,31.05,31.1,62000.0,23.3586,23.3962,23.3436,23.3812,62000.0
2011-12-15 15:30:00,31.1,31.13,30.87,30.94,212200.0,23.3812,23.4037,23.2082,23.2609,212200.0
2011-12-16 09:30:00,30.93,31.16,30.93,31.06,81100.0,23.2533,23.4263,23.2533,23.3511,81100.0
2011-12-16 10:00:00,31.07,31.16,31.0,31.0,69600.0,23.3586,23.4263,23.306,23.306,69600.0
2011-12-16 10:30:00,31.0,31.01,30.94,30.96,40500.0,23.306,23.3135,23.2609,23.2759,40500.0
2011-12-16 11:00:00,30.97,31.09,30.94,31.07,108400.0,23.2834,23.3736,23.2609,23.3586,108400.0
2011-12-16 11:30:00,31.07,31.07,30.9,30.9,44400.0,23.3586,23.3586,23.2308,23.2308,44400.0
2011-12-16 12:00:00,30.91,31.01,30.87,31.0,34400.0,23.2383,23.3135,23.2082,23.306,34400.0
2011-12-16 12:30:00,31.01,31.13,30.97,31.11,58800.0,23.3135,23.4037,23.2834,23.3887,58800.0
2011-12-16 13:00:00,31.11,31.21,31.07,31.21,45000.0,23.3887,23.4639,23.3586,23.4639,45000.0
2011-12-16 13:30:00,31.21,31.24,31.12,31.14,52300.0,23.4639,23.4864,23.3962,23.4112,52300.0
2011-12-16 14:00:00,31.16,31.25,31.16,31.24,95300.0,23.4263,23.4939,23.4263,23.4864,95300.0
2011-12-16 14:30:00,31.23,31.37,31.21,31.33,69400.0,23.4789,23.5841,23.4639,23.5541,69400.0
2011-12-16 15:00:00,31.33,31.38,31.28,31.28,113100.0,23.5541,23.5917,23.5165,23.5165,113100.0
2011-12-16 15:30:00,31.28,31.42,31.22,31.26,482200.0,23.5165,23.6217,23.4714,23.5014,482200.0
2011-12-19 09:30:00,31.25,31.39,31.21,31.34,66100.0,23.4939,23.5992,23.4639,23.5616,66100.0
2011-12-19 10:00:00,31.34,31.45,31.32,31.45,34600.0,23.5616,23.6443,23.5466,23.6443,34600.0
2011-12-19 10:30:00,31.44,31.5,31.34,31.35,73900.0,23.6368,23.6819,23.5616,23.5691,73900.0
2011-12-19 11:00:00,31.34,31.39,31.18,31.19,46700.0,23.5616,23.5992,23.4413,23.4488,46700.0
2011-12-19 11:30:00,31.19,31.26,31.18,31.22,37600.0,23.4488,23.5014,23.4413,23.4714,37600.0
2011-12-19 12:00:00,31.22,31.26,31.13,31.13,53900.0,23.4714,23.5014,23.4037,23.4037,53900.0
2011-12-19 12:30:00,31.13,31.13,31.04,31.04,36000.0,23.4037,23.4037,23.336,23.336,36000.0
2011-12-19 13:00:00,31.05,31.11,31.03,31.11,41000.0,23.3436,23.3887,23.3285,23.3887,41000.0
2011-12-19 13:30:00,31.11,31.26,31.07,31.23,53700.0,23.3887,23.5014,23.3586,23.4789,53700.0
2011-12-19 14:00:00,31.24,31.3,31.22,31.3,47000.0,23.4864,23.5315,23.4714,23.5315,47000.0
2011-12-19 14:30:00,31.3,31.42,31.29,31.4,80600.0,23.5315,23.6217,23.524,23.6067,80600.0
2011-12-19 15:00:00,31.4,31.42,31.07,31.08,134800.0,23.6067,23.6217,23.3586,23.3661,134800.0
2011-12-19 15:30:00,31.07,31.09,30.92,30.95,232400.0,23.3586,23.3736,23.2458,23.2684,232400.0
2011-12-20 09:30:00,31.27,31.41,31.27,31.36,75500.0,23.509,23.6142,23.509,23.5766,75500.0
2011-12-20 10:00:00,31.37,31.45,31.36,31.39,84100.0,23.5841,23.6443,23.5766,23.5992,84100.0
2011-12-20 10:30:00,31.4,31.53,31.39,31.5,62200.0,23.6067,23.7044,23.5992,23.6819,62200.0
2011-12-20 11:00:00,31.51,31.6,31.48,31.56,62600.0,23.6894,23.7571,23.6668,23.727,62600.0
2011-12-20 11:30:00,31.56,31.6,31.5,31.54,48600.0,23.727,23.7571,23.6819,23.7119,48600.0
2011-12-20 12:00:00,31.53,31.56,31.44,31.47,69200.0,23.7044,23.727,23.6368,23.6593,69200.0
2011-12-20 12:30:00,31.46,31.47,31.37,31.42,75700.0,23.6518,23.6593,23.5841,23.6217,75700.0
2011-12-20 13:00:00,31.42,31.49,31.37,31.42,62400.0,23.6217,23.6744,23.5841,23.6217,62400.0
2011-12-20 13:30:00,31.42,31.5,31.39,31.43,61900.0,23.6217,23.6819,23.5992,23.6293,61900.0
2011-12-20 14:00:00,31.44,31.45,31.38,31.43,62800.0,23.6368,23.6443,23.5917,23.6293,62800.0
2011-12-20 14:30:00,31.43,31.44,31.38,31.42,54200.0,23.6293,23.6368,23.5917,23.6217,54200.0
2011-12-20 15:00:00,31.43,31.51,31.4,31.45,59800.0,23.6293,23.6894,23.6067,23.6443,59800.0
2011-12-20 15:30:00,31.45,31.47,31.41,31.43,206300.0,23.6443,23.6593,23.6142,23.6293,206300.0
2011-12-21 09:30:00,31.5,31.5,31.35,31.45,49200.0,23.6819,23.6819,23.5691,23.6443,49200.0
2011-12-21 10:00:00,31.44,31.6,31.41,31.56,67200.0,23.6368,23.7571,23.6142,23.727,67200.0
2011-12-21 10:30:00,31.56,31.73,31.56,31.72,43000.0,23.727,23.8548,23.727,23.8473,43000.0
2011-12-21 11:00:00,31.72,31.77,31.69,31.77,35700.0,23.8473,23.8849,23.8247,23.8849,35700.0
2011-12-21 11:30:00,31.77,31.82,31.69,31.7,63800.0,23.8849,23.9225,23.8247,23.8322,63800.0
2011-12-21 12:00:00,31.71,31.72,31.57,31.58,51700.0,23.8398,23.8473,23.7345,23.742,51700.0
2011-12-21 12:30:00,31.58,31.72,31.57,31.71,42900.0,23.742,23.8473,23.7345,23.8398,42900.0
2011-12-21 13:00:00,31.72,31.75,31.72,31.75,45100.0,23.8473,23.8698,23.8473,23.8698,45100.0
2011-12-21 13:30:00,31.75,31.77,31.68,31.72,73400.0,23.8698,23.8849,23.8172,23.8473,73400.0
2011-12-21 14:00:00,31.74,31.75,31.67,31.73,64900.0,23.8623,23.8698,23.8097,23.8548,64900.0
2011-12-21 14:30:00,31.73,31.85,31.73,31.84,45300.0,23.8548,23.945,23.8548,23.9375,45300.0
2011-12-21 15:00:00,31.84,31.84,31.78,31.79,94100.0,23.9375,23.9375,23.8924,23.8999,94100.0
2011-12-21 15:30:00,31.8,31.86,31.72,31.8,161600.0,23.9074,23.9525,23.8473,23.9074,161600.0
2011-12-22 09:30:00,31.89,31.89,31.65,31.67,76700.0,23.9751,23.9751,23.7946,23.8097,76700.0
2011-12-22 10:00:00,31.65,31.7,31.56,31.68,81300.0,23.7946,23.8322,23.727,23.8172,81300.0
2011-12-22 10:30:00,31.67,31.67,31.62,31.65,75000.0,23.8097,23.8097,23.7721,23.7946,75000.0
2011-12-22 11:00:00,31.66,31.66,31.58,31.58,84200.0,23.8022,23.8022,23.742,23.742,84200.0
2011-12-22 11:30:00,31.59,31.61,31.53,31.55,106900.0,23.7495,23.7646,23.7044,23.7195,106900.0
2011-12-22 12:00:00,31.56,31.63,31.55,31.63,38500.0,23.727,23.7796,23.7195,23.7796,38500.0
2011-12-22 12:30:00,31.65,31.7,31.63,31.7,46800.0,23.7946,23.8322,23.7796,23.8322,46800.0
2011-12-22 13:00:00,31.69,31.79,31.69,31.77,72000.0,23.8247,23.8999,23.8247,23.8849,72000.0
2011-12-22 13:30:00,31.77,31.77,31.7,31.72,80900.0,23.8849,23.8849,23.8322,23.8473,80900.0
2011-12-22 14:00:00,31.72,31.76,31.71,31.74,55100.0,23.8473,23.8773,23.8398,23.8623,55100.0
2011-12-22 14:30:00,31.74,31.79,31.73,31.76,66900.0,23.8623,23.8999,23.8548,23.8773,66900.0
2011-12-22 15:00:00,31.76,31.85,31.75,31.84,53900.0,23.8773,23.945,23.8698,23.9375,53900.0
2011-12-22 15:30:00,31.84,31.85,31.77,31.84,153600.0,23.9375,23.945,23.8849,23.9375,153600.0
2011-12-23 09:30:00,31.89,32.15,31.82,32.08,85400.0,23.9751,24.1706,23.9225,24.1179,85400.0
2011-12-23 10:00:00,32.08,32.19,32.06,32.16,64700.0,24.1179,24.2006,24.1029,24.1781,64700.0
2011-12-23 10:30:00,32.17,32.18,32.05,32.07,62600.0,24.1856,24.1931,24.0954,24.1104,62600.0
2011-12-23 11:00:00,32.07,32.13,32.05,32.09,57500.0,24.1104,24.1555,24.0954,24.1254,57500.0
2011-12-23 11:30:00,32.1,32.14,32.05,32.13,89300.0,24.133,24.163,24.0954,24.1555,89300.0
2011-12-23 12:00:00,32.13,32.17,32.13,32.14,20300.0,24.1555,24.1856,24.1555,24.163,20300.0
2011-12-23 12:30:00,32.15,32.18,32.14,32.16,40800.0,24.1706,24.1931,24.163,24.1781,40800.0
2011-12-23 13:00:00,32.17,32.17,32.13,32.13,21300.0,24.1856,24.1856,24.1555,24.1555,21300.0
2011-12-23 13:30:00,32.14,32.14,32.1,32.11,24200.0,24.163,24.163,24.133,24.1405,24200.0
2011-12-23 14:00:00,32.11,32.11,32.06,32.07,21100.0,24.1405,24.1405,24.1029,24.1104,21100.0
2011-12-23 14:30:00,32.07,32.07,32.0,32.02,35600.0,24.1104,24.1104,24.0578,24.0728,35600.0
2011-12-23 15:00:00,32.02,32.08,32.01,32.07,41500.0,24.0728,24.1179,24.0653,24.1104,41500.0
2011-12-23 15:30:00,32.07,32.11,32.06,32.07,79200.0,24.1104,24.1405,24.1029,24.1104,79200.0
2011-12-27 09:30:00,32.14,32.34,32.09,32.26,36200.0,24.163,24.3134,24.1254,24.2533,36200.0
2011-12-27 10:00:00,32.29,32.52,32.25,32.51,40300.0,24.2758,24.4487,24.2457,24.4412,40300.0
2011-12-27 10:30:00,32.5,32.58,32.49,32.56,55900.0,24.4337,24.4938,24.4262,24.4788,55900.0
2011-12-27 11:00:00,32.55,32.68,32.55,32.6,45300.0,24.4713,24.569,24.4713,24.5089,45300.0
2011-12-27 11:30:00,32.6,32.68,32.5,32.68,35500.0,24.5089,24.569,24.4337,24.569,35500.0
2011-12-27 12:00:00,32.68,32.71,32.66,32.67,35700.0,24.569,24.5916,24.554,24.5615,35700.0
2011-12-27 12:30:00,32.66,32.72,32.65,32.71,27000.0,24.554,24.5991,24.5465,24.5916,27000.0
2011-12-27 13:00:00,32.7,32.71,32.64,32.66,33200.0,24.584,24.5916,24.5389,24.554,33200.0
2011-12-27 13:30:00,32.67,32.78,32.66,32.76,33800.0,24.5615,24.6442,24.554,24.6292,33800.0
2011-12-27 14:00:00,32.76,32.77,32.71,32.71,26500.0,24.6292,24.6367,24.5916,24.5916,26500.0
2011-12-27 14:30:00,32.72,32.75,32.69,32.7,47600.0,24.5991,24.6216,24.5765,24.584,47600.0
2011-12-27 15:00:00,32.7,32.71,32.67,32.7,56000.0,24.584,24.5916,24.5615,24.584,56000.0
2011-12-27 15:30:00,32.69,32.7,32.51,32.56,164600.0,24.5765,24.584,24.4412,24.4788,164600.0
2011-12-28 09:30:00,32.5,32.63,32.29,32.32,62000.0,24.4337,24.5314,24.2758,24.2984,62000.0
2011-12-28 10:00:00,32.33,32.41,32.26,32.26,34100.0,24.3059,24.366,24.2533,24.2533,34100.0
2011-12-28 10:30:00,32.26,32.34,32.25,32.29,109600.0,24.2533,24.3134,24.2457,24.2758,109600.0
2011-12-28 11:00:00,32.28,32.34,32.28,32.28,41800.0,24.2683,24.3134,24.2683,24.2683,41800.0
2011-12-28 11:30:00,32.27,32.28,32.17,32.18,21400.0,24.2608,24.2683,24.1856,24.1931,21400.0
2011-12-28 12:00:00,32.18,32.2,32.13,32.15,24400.0,24.1931,24.2081,24.1555,24.1706,24400.0
2011-12-28 12:30:00,32.14,32.17,32.11,32.12,20700.0,24.163,24.1856,24.1405,24.148,20700.0
2011-12-28 13:00:00,32.11,32.12,32.07,32.08,30000.0,24.1405,24.148,24.1104,24.1179,30000.0
2011-12-28 13:30:00,32.09,32.11,32.06,32.07,45300.0,24.1254,24.1405,24.1029,24.1104,45300.0
2011-12-28 14:00:00,32.06,32.07,31.92,31.94,77300.0,24.1029,24.1104,23.9976,24.0127,77300.0
2011-12-28 14:30:00,31.93,31.95,31.85,31.86,58900.0,24.0052,24.0202,23.945,23.9525,58900.0
2011-12-28 15:00:00,31.87,31.92,31.82,31.85,102100.0,23.96,23.9976,23.9225,23.945,102100.0
2011-12-28 15:30:00,31.85,31.97,31.84,31.87,245200.0,23.945,24.0352,23.9375,23.96,245200.0
2011-12-29 09:30:00,31.89,32.19,31.89,31.96,46600.0,23.9751,24.2006,23.9751,24.0277,46600.0
2011-12-29 10:00:00,31.99,32.04,31.95,31.99,72400.0,24.0503,24.0879,24.0202,24.0503,72400.0
2011-12-29 10:30:00,32.0,32.04,31.95,31.96,46200.0,24.0578,24.0879,24.0202,24.0277,46200.0
2011-12-29 11:00:00,31.97,32.04,31.93,32.02,38500.0,24.0352,24.0879,24.0052,24.0728,38500.0
2011-12-29 11:30:00,32.02,32.03,31.92,32.02,97500.0,24.0728,24.0803,23.9976,24.0728,97500.0
2011-12-29 12:00:00,32.02,32.03,31.95,31.95,41400.0,24.0728,24.0803,24.0202,24.0202,41400.0
2011-12-29 12:30:00,31.96,32.02,31.93,32.02,21700.0,24.0277,24.0728,24.0052,24.0728,21700.0
2011-12-29 13:00:00,32.02,32.05,31.98,32.03,31200.0,24.0728,24.0954,24.0427,24.0803,31200.0
2011-12-29 13:30:00,32.03,32.08,32.02,32.07,41100.0,24.0803,24.1179,24.0728,24.1104,41100.0
2011-12-29 14:00:00,32.08,32.17,32.06,32.14,40300.0,24.1179,24.1856,24.1029,24.163,40300.0
2011-12-29 14:30:00,32.14,32.15,32.1,32.12,38100.0,24.163,24.1706,24.133,24.148,38100.0
2011-12-29 15:00:00,32.13,32.23,32.13,32.21,66100.0,24.1555,24.2307,24.1555,24.2157,66100.0
2011-12-29 15:30:00,32.2,32.24,32.14,32.15,188500.0,24.2081,24.2382,24.163,24.1706,188500.0
2011-12-30 09:30:00,32.27,32.4,32.12,32.23,91400.0,24.2608,24.3585,24.148,24.2307,91400.0
2011-12-30 10:00:00,32.24,32.27,32.1,32.11,29100.0,24.2382,24.2608,24.133,24.1405,29100.0
2011-12-30 10:30:00,32.1,32.11,32.06,32.08,17300.0,24.133,24.1405,24.1029,24.1179,17300.0
2011-12-30 11:00:00,32.09,32.11,32.03,32.07,17400.0,24.1254,24.1405,24.0803,24.1104,17400.0
2011-12-30 11:30:00,32.07,32.09,31.99,31.99,18400.0,24.1104,24.1254,24.0503,24.0503,18400.0
2011-12-30 12:00:00,31.98,32.0,31.94,31.96,21600.0,24.0427,24.0578,24.0127,24.0277,21600.0
2011-12-30 12:30:00,31.95,31.96,31.9,31.95,25500.0,24.0202,24.0277,23.9826,24.0202,25500.0
2011-12-30 13:00:00,31.94,31.98,31.94,31.98,10500.0,24.0127,24.0427,24.0127,24.0427,10500.0
2011-12-30 13:30:00,31.98,32.01,31.97,31.99,15800.0,24.0427,24.0653,24.0352,24.0503,15800.0
2011-12-30 14:00:00,31.99,32.0,31.91,31.92,33400.0,24.0503,24.0578,23.9901,23.9976,33400.0
2011-12-30 14:30:00,31.93,31.96,31.93,31.95,15200.0,24.0052,24.0277,24.0052,24.0202,15200.0
2011-12-30 15:00:00,31.96,31.97,31.95,31.96,38800.0,24.0277,24.0352,24.0202,24.0277,38800.0
2011-12-30 15:30:00,31.95,31.96,31.87,31.88,66100.0,24.0202,24.0277,23.96,23.9676,66100.0
2012-01-03 09:30:00,32.05,32.19,31.61,31.61,107100.0,24.0954,24.2006,23.7646,23.7646,107100.0
2012-01-03 10:00:00,31.62,31.72,31.55,31.65,75700.0,23.7721,23.8473,23.7195,23.7946,75700.0
2012-01-03 10:30:00,31.65,31.67,31.61,31.65,57500.0,23.7946,23.8097,23.7646,23.7946,57500.0
2012-01-03 11:00:00,31.65,31.71,31.59,31.7,107400.0,23.7946,23.8398,23.7495,23.8322,107400.0
2012-01-03 11:30:00,31.7,31.71,31.56,31.56,89000.0,23.8322,23.8398,23.727,23.727,89000.0
2012-01-03 12:00:00,31.55,31.58,31.48,31.57,39400.0,23.7195,23.742,23.6668,23.7345,39400.0
2012-01-03 12:30:00,31.57,31.58,31.49,31.49,38200.0,23.7345,23.742,23.6744,23.6744,38200.0
2012-01-03 13:00:00,31.49,31.53,31.34,31.37,46900.0,23.6744,23.7044,23.5616,23.5841,46900.0
2012-01-03 13:30:00,31.37,31.45,31.34,31.45,49500.0,23.5841,23.6443,23.5616,23.6443,49500.0
2012-01-03 14:00:00,31.45,31.61,31.45,31.59,50500.0,23.6443,23.7646,23.6443,23.7495,50500.0
2012-01-03 14:30:00,31.6,31.61,31.53,31.53,68800.0,23.7571,23.7646,23.7044,23.7044,68800.0
2012-01-03 15:00:00,31.53,31.55,31.41,31.45,52600.0,23.7044,23.7195,23.6142,23.6443,52600.0
2012-01-03 15:30:00,31.44,31.55,31.44,31.49,152700.0,23.6368,23.7195,23.6368,23.6744,152700.0
2012-01-04 09:30:00,31.48,31.63,31.43,31.55,69000.0,23.6668,23.7796,23.6293,23.7195,69000.0
2012-01-04 10:00:00,31.55,31.55,31.35,31.35,58900.0,23.7195,23.7195,23.5691,23.5691,58900.0
2012-01-04 10:30:00,31.35,31.36,31.27,31.3,72100.0,23.5691,23.5766,23.509,23.5315,72100.0
2012-01-04 11:00:00,31.29,31.47,31.29,31.43,75500.0,23.524,23.6593,23.524,23.6293,75500.0
2012-01-04 11:30:00,31.43,31.55,31.42,31.5,62200.0,23.6293,23.7195,23.6217,23.6819,62200.0
2012-01-04 12:00:00,31.51,31.51,31.35,31.41,78100.0,23.6894,23.6894,23.5691,23.6142,78100.0
2012-01-04 12:30:00,31.4,31.47,31.37,31.46,127200.0,23.6067,23.6593,23.5841,23.6518,127200.0
2012-01-04 13:00:00,31.45,31.46,31.38,31.38,46200.0,23.6443,23.6518,23.5917,23.5917,46200.0
2012-01-04 13:30:00,31.39,31.46,31.38,31.4,67700.0,23.5992,23.6518,23.5917,23.6067,67700.0
2012-01-04 14:00:00,31.4,31.45,31.37,31.44,67400.0,23.6067,23.6443,23.5841,23.6368,67400.0
2012-01-04 14:30:00,31.43,31.45,31.38,31.39,71900.0,23.6293,23.6443,23.5917,23.5992,71900.0
2012-01-04 15:00:00,31.38,31.4,31.31,31.31,80800.0,23.5917,23.6067,23.539,23.539,80800.0
2012-01-04 15:30:00,31.31,31.43,31.28,31.39,250000.0,23.539,23.6293,23.5165,23.5992,250000.0
2012-01-05 09:30:00,31.44,31.48,31.3,31.32,71600.0,23.6368,23.6668,23.5315,23.5466,71600.0
2012-01-05 10:00:00,31.31,31.36,31.25,31.34,51800.0,23.539,23.5766,23.4939,23.5616,51800.0
2012-01-05 10:30:00,31.34,31.44,31.31,31.44,55100.0,23.5616,23.6368,23.539,23.6368,55100.0
2012-01-05 11:00:00,31.43,31.52,31.41,31.5,88100.0,23.6293,23.6969,23.6142,23.6819,88100.0
2012-01-05 11:30:00,31.51,31.6,31.51,31.58,25200.0,23.6894,23.7571,23.6894,23.742,25200.0
2012-01-05 12:00:00,31.58,31.61,31.56,31.58,61200.0,23.742,23.7646,23.727,23.742,61200.0
2012-01-05 12:30:00,31.59,31.65,31.56,31.65,28700.0,23.7495,23.7946,23.727,23.7946,28700.0
2012-01-05 13:00:00,31.65,31.68,31.63,31.66,38200.0,23.7946,23.8172,23.7796,23.8022,38200.0
2012-01-05 13:30:00,31.66,31.71,31.66,31.7,96400.0,23.8022,23.8398,23.8022,23.8322,96400.0
2012-01-05 14:00:00,31.68,31.69,31.65,31.67,47400.0,23.8172,23.8247,23.7946,23.8097,47400.0
2012-01-05 14:30:00,31.67,31.68,31.65,31.66,35700.0,23.8097,23.8172,23.7946,23.8022,35700.0
2012-01-05 15:00:00,31.66,31.7,31.64,31.64,49100.0,23.8022,23.8322,23.7871,23.7871,49100.0
2012-01-05 15:30:00,31.64,31.7,31.61,31.7,101400.0,23.7871,23.8322,23.7646,23.8322,101400.0
2012-01-06 09:30:00,31.76,31.76,31.55,31.65,79000.0,23.8773,23.8773,23.7195,23.7946,79000.0
2012-01-06 10:00:00,31.65,31.66,31.55,31.61,94100.0,23.7946,23.8022,23.7195,23.7646,94100.0
2012-01-06 10:30:00,31.6,31.75,31.6,31.74,39700.0,23.7571,23.8698,23.7571,23.8623,39700.0
2012-01-06 11:00:00,31.75,31.77,31.71,31.71,35300.0,23.8698,23.8849,23.8398,23.8398,35300.0
2012-01-06 11:30:00,31.71,31.8,31.71,31.75,44500.0,23.8398,23.9074,23.8398,23.8698,44500.0
2012-01-06 12:00:00,31.75,31.85,31.75,31.85,39600.0,23.8698,23.945,23.8698,23.945,39600.0
2012-01-06 12:30:00,31.84,31.9,31.83,31.86,52400.0,23.9375,23.9826,23.93,23.9525,52400.0
2012-01-06 13:00:00,31.86,31.92,31.84,31.88,54700.0,23.9525,23.9976,23.9375,23.9676,54700.0
2012-01-06 13:30:00,31.88,31.92,31.85,31.88,41000.0,23.9676,23.9976,23.945,23.9676,41000.0
2012-01-06 14:00:00,31.88,31.9,31.81,31.88,56300.0,23.9676,23.9826,23.9149,23.9676,56300.0
2012-01-06 14:30:00,31.88,31.91,31.87,31.9,76700.0,23.9676,23.9901,23.96,23.9826,76700.0
2012-01-06 15:00:00,31.9,31.93,31.87,31.87,55500.0,23.9826,24.0052,23.96,23.96,55500.0
2012-01-06 15:30:00,31.87,31.96,31.87,31.9,172900.0,23.96,24.0277,23.96,23.9826,172900.0
2012-01-09 09:30:00,31.9,31.93,31.67,31.67,69400.0,23.9826,24.0052,23.8097,23.8097,69400.0
2012-01-09 10:00:00,31.67,31.69,31.6,31.62,58100.0,23.8097,23.8247,23.7571,23.7721,58100.0
2012-01-09 10:30:00,31.62,31.63,31.52,31.55,47100.0,23.7721,23.7796,23.6969,23.7195,47100.0
2012-01-09 11:00:00,31.55,31.56,31.51,31.53,43600.0,23.7195,23.727,23.6894,23.7044,43600.0
2012-01-09 11:30:00,31.53,31.63,31.53,31.61,42600.0,23.7044,23.7796,23.7044,23.7646,42600.0
2012-01-09 12:00:00,31.61,31.64,31.58,31.63,42900.0,23.7646,23.7871,23.742,23.7796,42900.0
2012-01-09 12:30:00,31.64,31.64,31.57,31.59,38600.0,23.7871,23.7871,23.7345,23.7495,38600.0
2012-01-09 13:00:00,31.58,31.64,31.56,31.59,39800.0,23.742,23.7871,23.727,23.7495,39800.0
2012-01-09 13:30:00,31.59,31.66,31.57,31.66,45000.0,23.7495,23.8022,23.7345,23.8022,45000.0
2012-01-09 14:00:00,31.65,31.74,31.65,31.73,36800.0,23.7946,23.8623,23.7946,23.8548,36800.0
2012-01-09 14:30:00,31.72,31.76,31.71,31.72,37200.0,23.8473,23.8773,23.8398,23.8473,37200.0
2012-01-09 15:00:00,31.71,31.75,31.7,31.75,38400.0,23.8398,23.8698,23.8322,23.8698,38400.0
2012-01-09 15:30:00,31.75,31.82,31.73,31.82,130600.0,23.8698,23.9225,23.8548,23.9225,130600.0
2012-01-10 09:30:00,31.89,31.99,31.68,31.74,61300.0,23.9751,24.0503,23.8172,23.8623,61300.0
2012-01-10 10:00:00,31.75,31.79,31.63,31.68,56700.0,23.8698,23.8999,23.7796,23.8172,56700.0
2012-01-10 10:30:00,31.68,31.7,31.45,31.5,108800.0,23.8172,23.8322,23.6443,23.6819,108800.0
2012-01-10 11:00:00,31.5,31.5,31.43,31.46,70000.0,23.6819,23.6819,23.6293,23.6518,70000.0
2012-01-10 11:30:00,31.46,31.51,31.46,31.49,42700.0,23.6518,23.6894,23.6518,23.6744,42700.0
2012-01-10 12:00:00,31.49,31.51,31.47,31.48,48900.0,23.6744,23.6894,23.6593,23.6668,48900.0
2012-01-10 12:30:00,31.49,31.51,31.42,31.45,45800.0,23.6744,23.6894,23.6217,23.6443,45800.0
2012-01-10 13:00:00,31.44,31.45,31.41,31.42,19200.0,23.6368,23.6443,23.6142,23.6217,19200.0
2012-01-10 13:30:00,31.41,31.46,31.4,31.44,61100.0,23.6142,23.6518,23.6067,23.6368,61100.0
2012-01-10 14:00:00,31.45,31.46,31.43,31.46,83500.0,23.6443,23.6518,23.6293,23.6518,83500.0
2012-01-10 14:30:00,31.46,31.51,31.44,31.51,60100.0,23.6518,23.6894,23.6368,23.6894,60100.0
2012-01-10 15:00:00,31.5,31.51,31.44,31.45,33300.0,23.6819,23.6894,23.6368,23.6443,33300.0
2012-01-10 15:30:00,31.44,31.45,31.38,31.38,158300.0,23.6368,23.6443,23.5917,23.5917,158300.0
2012-01-11 09:30:00,31.66,32.17,31.66,31.96,183600.0,23.8022,24.1856,23.8022,24.0277,183600.0
2012-01-11 10:00:00,31.96,31.96,31.67,31.75,53400.0,24.0277,24.0277,23.8097,23.8698,53400.0
2012-01-11 10:30:00,31.75,31.89,31.72,31.83,46200.0,23.8698,23.9751,23.8473,23.93,46200.0
2012-01-11 11:00:00,31.81,31.81,31.68,31.69,27900.0,23.9149,23.9149,23.8172,23.8247,27900.0
2012-01-11 11:30:00,31.69,31.76,31.68,31.7,26800.0,23.8247,23.8773,23.8172,23.8322,26800.0
2012-01-11 12:00:00,31.69,31.72,31.67,31.71,32900.0,23.8247,23.8473,23.8097,23.8398,32900.0
2012-01-11 12:30:00,31.7,31.71,31.7,31.71,18200.0,23.8322,23.8398,23.8322,23.8398,18200.0
2012-01-11 13:00:00,31.71,31.72,31.67,31.71,42700.0,23.8398,23.8473,23.8097,23.8398,42700.0
2012-01-11 13:30:00,31.72,31.77,31.71,31.77,24900.0,23.8473,23.8849,23.8398,23.8849,24900.0
2012-01-11 14:00:00,31.77,31.8,31.73,31.74,33800.0,23.8849,23.9074,23.8548,23.8623,33800.0
2012-01-11 14:30:00,31.74,31.8,31.74,31.79,42200.0,23.8623,23.9074,23.8623,23.8999,42200.0
2012-01-11 15:00:00,31.8,31.82,31.76,31.8,69600.0,23.9074,23.9225,23.8773,23.9074,69600.0
2012-01-11 15:30:00,31.79,31.8,31.73,31.74,138400.0,23.8999,23.9074,23.8548,23.8623,138400.0
2012-01-12 09:30:00,31.8,31.89,31.72,31.78,61600.0,23.9074,23.9751,23.8473,23.8924,61600.0
2012-01-12 10:00:00,31.81,31.81,31.5,31.53,57400.0,23.9149,23.9149,23.6819,23.7044,57400.0
2012-01-12 10:30:00,31.53,31.6,31.52,31.58,24200.0,23.7044,23.7571,23.6969,23.742,24200.0
2012-01-12 11:00:00,31.58,31.66,31.58,31.61,27000.0,23.742,23.8022,23.742,23.7646,27000.0
2012-01-12 11:30:00,31.62,31.62,31.52,31.54,24500.0,23.7721,23.7721,23.6969,23.7119,24500.0
2012-01-12 12:00:00,31.54,31.63,31.54,31.62,26700.0,23.7119,23.7796,23.7119,23.7721,26700.0
2012-01-12 12:30:00,31.63,31.74,31.62,31.71,62800.0,23.7796,23.8623,23.7721,23.8398,62800.0
2012-01-12 13:00:00,31.73,31.76,31.69,31.73,39900.0,23.8548,23.8773,23.8247,23.8548,39900.0
2012-01-12 13:30:00,31.74,31.79,31.73,31.78,33200.0,23.8623,23.8999,23.8548,23.8924,33200.0
2012-01-12 14:00:00,31.78,31.84,31.76,31.84,49200.0,23.8924,23.9375,23.8773,23.9375,49200.0
2012-01-12 14:30:00,31.84,31.93,31.83,31.9,63300.0,23.9375,24.0052,23.93,23.9826,63300.0
2012-01-12 15:00:00,31.9,31.92,31.88,31.92,63200.0,23.9826,23.9976,23.9676,23.9976,63200.0
2012-01-12 15:30:00,31.92,31.97,31.89,31.97,186400.0,23.9976,24.0352,23.9751,24.0352,186400.0
2012-01-13 09:30:00,31.79,32.04,31.66,31.73,58700.0,23.8999,24.0879,23.8022,23.8548,58700.0
2012-01-13 10:00:00,31.74,31.78,31.54,31.61,31500.0,23.8623,23.8924,23.7119,23.7646,31500.0
2012-01-13 10:30:00,31.6,31.62,31.55,31.58,19800.0,23.7571,23.7721,23.7195,23.742,19800.0
2012-01-13 11:00:00,31.58,31.6,31.55,31.56,16000.0,23.742,23.7571,23.7195,23.727,16000.0
2012-01-13 11:30:00,31.56,31.62,31.55,31.58,29700.0,23.727,23.7721,23.7195,23.742,29700.0
2012-01-13 12:00:00,31.58,31.66,31.56,31.63,36500.0,23.742,23.8022,23.727,23.7796,36500.0
2012-01-13 12:30:00,31.63,31.75,31.63,31.74,26800.0,23.7796,23.8698,23.7796,23.8623,26800.0
2012-01-13 13:00:00,31.74,31.82,31.71,31.82,37500.0,23.8623,23.9225,23.8398,23.9225,37500.0
2012-01-13 13:30:00,31.81,31.9,31.77,31.86,47900.0,23.9149,23.9826,23.8849,23.9525,47900.0
2012-01-13 14:00:00,31.86,31.88,31.81,31.83,37400.0,23.9525,23.9676,23.9149,23.93,37400.0
2012-01-13 14:30:00,31.83,31.86,31.82,31.86,37600.0,23.93,23.9525,23.9225,23.9525,37600.0
2012-01-13 15:00:00,31.85,31.99,31.85,31.9,79200.0,23.945,24.0503,23.945,23.9826,79200.0
2012-01-13 15:30:00,31.9,31.93,31.86,31.9,112200.0,23.9826,24.0052,23.9525,23.9826,112200.0
2012-01-17 09:30:00,32.2,32.39,32.03,32.15,43200.0,24.2081,24.351,24.0803,24.1706,43200.0
2012-01-17 10:00:00,32.18,32.2,32.05,32.13,34200.0,24.1931,24.2081,24.0954,24.1555,34200.0
2012-01-17 10:30:00,32.13,32.13,32.05,32.07,30700.0,24.1555,24.1555,24.0954,24.1104,30700.0
2012-01-17 11:00:00,32.09,32.18,32.07,32.18,93300.0,24.1254,24.1931,24.1104,24.1931,93300.0
2012-01-17 11:30:00,32.17,32.25,32.07,32.07,84100.0,24.1856,24.2457,24.1104,24.1104,84100.0
2012-01-17 12:00:00,32.07,32.2,32.07,32.18,37400.0,24.1104,24.2081,24.1104,24.1931,37400.0
2012-01-17 12:30:00,32.17,32.25,32.17,32.18,59100.0,24.1856,24.2457,24.1856,24.1931,59100.0
2012-01-17 13:00:00,32.18,32.27,32.18,32.26,53500.0,24.1931,24.2608,24.1931,24.2533,53500.0
2012-01-17 13:30:00,32.26,32.27,32.2,32.21,33700.0,24.2533,24.2608,24.2081,24.2157,33700.0
2012-01-17 14:00:00,32.22,32.27,32.22,32.25,41700.0,24.2232,24.2608,24.2232,24.2457,41700.0
2012-01-17 14:30:00,32.26,32.32,32.23,32.3,80400.0,24.2533,24.2984,24.2307,24.2833,80400.0
2012-01-17 15:00:00,32.3,32.3,32.19,32.21,65500.0,24.2833,24.2833,24.2006,24.2157,65500.0
2012-01-17 15:30:00,32.19,32.36,32.15,32.35,146800.0,24.2006,24.3284,24.1706,24.3209,146800.0
2012-01-18 09:30:00,32.48,32.48,31.84,32.1,154100.0,24.4186,24.4186,23.9375,24.133,154100.0
2012-01-18 10:00:00,32.11,32.18,32.04,32.08,95900.0,24.1405,24.1931,24.0879,24.1179,95900.0
2012-01-18 10:30:00,32.06,32.12,32.02,32.09,75900.0,24.1029,24.148,24.0728,24.1254,75900.0
2012-01-18 11:00:00,32.08,32.1,32.05,32.1,74300.0,24.1179,24.133,24.0954,24.133,74300.0
2012-01-18 11:30:00,32.1,32.15,32.09,32.1,71200.0,24.133,24.1706,24.1254,24.133,71200.0
2012-01-18 12:00:00,32.09,32.12,32.05,32.09,46300.0,24.1254,24.148,24.0954,24.1254,46300.0
2012-01-18 12:30:00,32.1,32.25,32.1,32.23,44300.0,24.133,24.2457,24.133,24.2307,44300.0
2012-01-18 13:00:00,32.23,32.23,32.18,32.18,25800.0,24.2307,24.2307,24.1931,24.1931,25800.0
2012-01-18 13:30:00,32.18,32.25,32.18,32.23,29500.0,24.1931,24.2457,24.1931,24.2307,29500.0
2012-01-18 14:00:00,32.22,32.33,32.22,32.32,26700.0,24.2232,24.3059,24.2232,24.2984,26700.0
2012-01-18 14:30:00,32.33,32.4,32.31,32.38,56600.0,24.3059,24.3585,24.2908,24.3435,56600.0
2012-01-18 15:00:00,32.37,32.48,32.37,32.47,65800.0,24.3359,24.4186,24.3359,24.4111,65800.0
2012-01-18 15:30:00,32.46,32.47,32.35,32.42,115900.0,24.4036,24.4111,24.3209,24.3735,115900.0
2012-01-19 09:30:00,32.5,32.53,32.2,32.23,91100.0,24.4337,24.4562,24.2081,24.2307,91100.0
2012-01-19 10:00:00,32.25,32.41,32.1,32.39,84400.0,24.2457,24.366,24.133,24.351,84400.0
2012-01-19 10:30:00,32.37,32.51,32.37,32.51,47000.0,24.3359,24.4412,24.3359,24.4412,47000.0
2012-01-19 11:00:00,32.51,32.53,32.43,32.48,24700.0,24.4412,24.4562,24.3811,24.4186,24700.0
2012-01-19 11:30:00,32.49,32.61,32.45,32.6,58900.0,24.4262,24.5164,24.3961,24.5089,58900.0
2012-01-19 12:00:00,32.6,32.84,32.59,32.84,97300.0,24.5089,24.6893,24.5013,24.6893,97300.0
2012-01-19 12:30:00,32.84,32.87,32.75,32.76,34300.0,24.6893,24.7119,24.6216,24.6292,34300.0
2012-01-19 13:00:00,32.75,32.78,32.75,32.77,25900.0,24.6216,24.6442,24.6216,24.6367,25900.0
2012-01-19 13:30:00,32.77,32.81,32.74,32.75,72200.0,24.6367,24.6667,24.6141,24.6216,72200.0
2012-01-19 14:00:00,32.75,32.85,32.72,32.81,74800.0,24.6216,24.6968,24.5991,24.6667,74800.0
2012-01-19 14:30:00,32.8,32.87,32.77,32.85,82100.0,24.6592,24.7119,24.6367,24.6968,82100.0
2012-01-19 15:00:00,32.84,32.95,32.81,32.89,142800.0,24.6893,24.772,24.6667,24.7269,142800.0
2012-01-19 15:30:00,32.89,32.98,32.88,32.93,213100.0,24.7269,24.7946,24.7194,24.757,213100.0
2012-01-20 09:30:00,32.85,32.93,32.61,32.76,89700.0,24.6968,24.757,24.5164,24.6292,89700.0
2012-01-20 10:00:00,32.79,32.8,32.72,32.76,60200.0,24.6517,24.6592,24.5991,24.6292,60200.0
2012-01-20 10:30:00,32.76,32.9,32.71,32.9,37400.0,24.6292,24.7344,24.5916,24.7344,37400.0
2012-01-20 11:00:00,32.89,32.92,32.83,32.83,98200.0,24.7269,24.7494,24.6818,24.6818,98200.0
2012-01-20 11:30:00,32.83,33.13,32.8,33.13,91900.0,24.6818,24.9073,24.6592,24.9073,91900.0
2012-01-20 12:00:00,33.12,33.15,32.87,32.87,94000.0,24.8998,24.9224,24.7119,24.7119,94000.0
2012-01-20 12:30:00,32.85,32.85,32.78,32.8,83700.0,24.6968,24.6968,24.6442,24.6592,83700.0
2012-01-20 13:00:00,32.79,32.94,32.78,32.94,44300.0,24.6517,24.7645,24.6442,24.7645,44300.0
2012-01-20 13:30:00,32.93,32.96,32.8,32.8,56400.0,24.757,24.7795,24.6592,24.6592,56400.0
2012-01-20 14:00:00,32.8,32.82,32.6,32.62,59900.0,24.6592,24.6743,24.5089,24.5239,59900.0
2012-01-20 14:30:00,32.62,32.71,32.61,32.65,75500.0,24.5239,24.5916,24.5164,24.5465,75500.0
2012-01-20 15:00:00,32.66,32.87,32.66,32.87,48400.0,24.554,24.7119,24.554,24.7119,48400.0
2012-01-20 15:30:00,32.86,32.88,32.71,32.87,72200.0,24.7043,24.7194,24.5916,24.7119,72200.0
2012-01-23 09:30:00,32.96,33.13,32.85,33.07,40900.0,24.7795,24.9073,24.6968,24.8622,40900.0
2012-01-23 10:00:00,33.08,33.1,32.93,32.94,32900.0,24.8697,24.8848,24.757,24.7645,32900.0
2012-01-23 10:30:00,32.94,32.94,32.72,32.73,43700.0,24.7645,24.7645,24.5991,24.6066,43700.0
2012-01-23 11:00:00,32.73,32.78,32.64,32.65,91700.0,24.6066,24.6442,24.5389,24.5465,91700.0
2012-01-23 11:30:00,32.66,32.66,32.42,32.64,65400.0,24.554,24.554,24.3735,24.5389,65400.0
2012-01-23 12:00:00,32.63,32.71,32.61,32.67,35100.0,24.5314,24.5916,24.5164,24.5615,35100.0
2012-01-23 12:30:00,32.67,32.69,32.63,32.64,34700.0,24.5615,24.5765,24.5314,24.5389,34700.0
2012-01-23 13:00:00,32.63,32.68,32.63,32.66,49500.0,24.5314,24.569,24.5314,24.554,49500.0
2012-01-23 13:30:00,32.66,32.74,32.66,32.71,42200.0,24.554,24.6141,24.554,24.5916,42200.0
2012-01-23 14:00:00,32.72,32.81,32.71,32.74,62200.0,24.5991,24.6667,24.5916,24.6141,62200.0
2012-01-23 14:30:00,32.75,32.78,32.69,32.77,56800.0,24.6216,24.6442,24.5765,24.6367,56800.0
2012-01-23 15:00:00,32.77,32.86,32.75,32.82,55900.0,24.6367,24.7043,24.6216,24.6743,55900.0
2012-01-23 15:30:00,32.82,32.91,32.82,32.9,91000.0,24.6743,24.7419,24.6743,24.7344,91000.0
2012-01-24 09:30:00,32.74,32.74,32.21,32.27,122000.0,24.6141,24.6141,24.2157,24.2608,122000.0
2012-01-24 10:00:00,32.27,32.47,32.23,32.47,59700.0,24.2608,24.4111,24.2307,24.4111,59700.0
2012-01-24 10:30:00,32.47,32.59,32.47,32.53,42700.0,24.4111,24.5013,24.4111,24.4562,42700.0
2012-01-24 11:00:00,32.52,32.67,32.51,32.52,53800.0,24.4487,24.5615,24.4412,24.4487,53800.0
2012-01-24 11:30:00,32.52,32.52,32.43,32.44,32400.0,24.4487,24.4487,24.3811,24.3886,32400.0
2012-01-24 12:00:00,32.44,32.52,32.44,32.47,23300.0,24.3886,24.4487,24.3886,24.4111,23300.0
2012-01-24 12:30:00,32.48,32.51,32.42,32.42,27200.0,24.4186,24.4412,24.3735,24.3735,27200.0
2012-01-24 13:00:00,32.43,32.55,32.42,32.54,30500.0,24.3811,24.4713,24.3735,24.4638,30500.0
2012-01-24 13:30:00,32.55,32.58,32.54,32.57,22700.0,24.4713,24.4938,24.4638,24.4863,22700.0
2012-01-24 14:00:00,32.55,32.57,32.54,32.55,24900.0,24.4713,24.4863,24.4638,24.4713,24900.0
2012-01-24 14:30:00,32.55,32.62,32.54,32.6,19600.0,24.4713,24.5239,24.4638,24.5089,19600.0
2012-01-24 15:00:00,32.6,32.62,32.57,32.61,60100.0,24.5089,24.5239,24.4863,24.5164,60100.0
2012-01-24 15:30:00,32.6,32.67,32.59,32.67,109600.0,24.5089,24.5615,24.5013,24.5615,109600.0
2012-01-25 09:30:00,32.69,32.73,32.46,32.52,45000.0,24.5765,24.6066,24.4036,24.4487,45000.0
2012-01-25 10:00:00,32.54,32.54,32.31,32.32,56700.0,24.4638,24.4638,24.2908,24.2984,56700.0
2012-01-25 10:30:00,32.32,32.44,32.32,32.4,18600.0,24.2984,24.3886,24.2984,24.3585,18600.0
2012-01-25 11:00:00,32.41,32.43,32.38,32.41,20200.0,24.366,24.3811,24.3435,24.366,20200.0
2012-01-25 11:30:00,32.4,32.43,32.34,32.38,26200.0,24.3585,24.3811,24.3134,24.3435,26200.0
2012-01-25 12:00:00,32.38,32.49,32.34,32.46,84300.0,24.3435,24.4262,24.3134,24.4036,84300.0
2012-01-25 12:30:00,32.44,32.64,32.4,32.62,36600.0,24.3886,24.5389,24.3585,24.5239,36600.0
2012-01-25 13:00:00,32.61,32.72,32.61,32.64,35900.0,24.5164,24.5991,24.5164,24.5389,35900.0
2012-01-25 13:30:00,32.64,32.76,32.58,32.75,24800.0,24.5389,24.6292,24.4938,24.6216,24800.0
2012-01-25 14:00:00,32.73,32.74,32.66,32.71,42000.0,24.6066,24.6141,24.554,24.5916,42000.0
2012-01-25 14:30:00,32.71,32.72,32.68,32.7,90200.0,24.5916,24.5991,24.569,24.584,90200.0
2012-01-25 15:00:00,32.7,32.86,32.7,32.85,44800.0,24.584,24.7043,24.584,24.6968,44800.0
2012-01-25 15:30:00,32.85,32.91,32.83,32.89,59800.0,24.6968,24.7419,24.6818,24.7269,59800.0
2012-01-26 09:30:00,33.09,33.26,33.02,33.22,101600.0,24.8772,25.0051,24.8246,24.975,101600.0
2012-01-26 10:00:00,33.21,33.3,33.16,33.3,189300.0,24.9675,25.0351,24.9299,25.0351,189300.0
2012-01-26 10:30:00,33.3,33.37,33.25,33.32,131400.0,25.0351,25.0878,24.9975,25.0502,131400.0
2012-01-26 11:00:00,33.32,33.34,33.23,33.24,42200.0,25.0502,25.0652,24.9825,24.99,42200.0
2012-01-26 11:30:00,33.25,33.32,33.24,33.27,47300.0,24.9975,25.0502,24.99,25.0126,47300.0
2012-01-26 12:00:00,33.27,33.33,33.23,33.31,40300.0,25.0126,25.0577,24.9825,25.0426,40300.0
2012-01-26 12:30:00,33.31,33.35,33.29,33.32,43300.0,25.0426,25.0727,25.0276,25.0502,43300.0
2012-01-26 13:00:00,33.31,33.33,33.3,33.3,24500.0,25.0426,25.0577,25.0351,25.0351,24500.0
2012-01-26 13:30:00,33.3,33.41,33.28,33.4,153500.0,25.0351,25.1178,25.0201,25.1103,153500.0
2012-01-26 14:00:00,33.41,33.45,33.39,33.43,75100.0,25.1178,25.1479,25.1028,25.1329,75100.0
2012-01-26 14:30:00,33.43,33.49,33.39,33.43,89800.0,25.1329,25.178,25.1028,25.1329,89800.0
2012-01-26 15:00:00,33.43,33.46,33.39,33.4,279600.0,25.1329,25.1554,25.1028,25.1103,279600.0
2012-01-26 15:30:00,33.4,33.45,33.39,33.42,287700.0,25.1103,25.1479,25.1028,25.1253,287700.0
2012-01-27 09:30:00,33.45,33.49,33.2,33.23,80400.0,25.1479,25.178,24.9599,24.9825,80400.0
2012-01-27 10:00:00,33.23,33.47,33.21,33.47,52400.0,24.9825,25.1629,24.9675,25.1629,52400.0
2012-01-27 10:30:00,33.46,33.48,33.38,33.41,47600.0,25.1554,25.1705,25.0953,25.1178,47600.0
2012-01-27 11:00:00,33.41,33.47,33.34,33.42,58300.0,25.1178,25.1629,25.0652,25.1253,58300.0
2012-01-27 11:30:00,33.41,33.44,33.39,33.4,42600.0,25.1178,25.1404,25.1028,25.1103,42600.0
2012-01-27 12:00:00,33.4,33.41,33.38,33.39,33600.0,25.1103,25.1178,25.0953,25.1028,33600.0
2012-01-27 12:30:00,33.4,33.41,33.27,33.3,41500.0,25.1103,25.1178,25.0126,25.0351,41500.0
2012-01-27 13:00:00,33.29,33.33,33.28,33.32,37900.0,25.0276,25.0577,25.0201,25.0502,37900.0
2012-01-27 13:30:00,33.32,33.45,33.32,33.43,41800.0,25.0502,25.1479,25.0502,25.1329,41800.0
2012-01-27 14:00:00,33.44,33.47,33.4,33.4,126800.0,25.1404,25.1629,25.1103,25.1103,126800.0
2012-01-27 14:30:00,33.4,33.5,33.4,33.45,81800.0,25.1103,25.1855,25.1103,25.1479,81800.0
2012-01-27 15:00:00,33.46,33.49,33.44,33.45,78200.0,25.1554,25.178,25.1404,25.1479,78200.0
2012-01-27 15:30:00,33.46,33.53,33.45,33.49,228200.0,25.1554,25.208,25.1479,25.178,228200.0
2012-01-30 09:30:00,33.17,33.27,32.92,33.25,93800.0,24.9374,25.0126,24.7494,24.9975,93800.0
2012-01-30 10:00:00,33.22,33.29,33.19,33.22,41000.0,24.975,25.0276,24.9524,24.975,41000.0
2012-01-30 10:30:00,33.22,33.29,33.21,33.26,54600.0,24.975,25.0276,24.9675,25.0051,54600.0
2012-01-30 11:00:00,33.26,33.44,33.25,33.39,114000.0,25.0051,25.1404,24.9975,25.1028,114000.0
2012-01-30 11:30:00,33.4,33.41,33.38,33.4,43700.0,25.1103,25.1178,25.0953,25.1103,43700.0
2012-01-30 12:00:00,33.4,33.45,33.39,33.42,41400.0,25.1103,25.1479,25.1028,25.1253,41400.0
2012-01-30 12:30:00,33.42,33.49,33.42,33.48,70900.0,25.1253,25.178,25.1253,25.1705,70900.0
2012-01-30 13:00:00,33.48,33.5,33.46,33.5,52900.0,25.1705,25.1855,25.1554,25.1855,52900.0
2012-01-30 13:30:00,33.5,33.53,33.46,33.52,78500.0,25.1855,25.208,25.1554,25.2005,78500.0
2012-01-30 14:00:00,33.53,33.57,33.47,33.48,70700.0,25.208,25.2381,25.1629,25.1705,70700.0
2012-01-30 14:30:00,33.48,33.52,33.47,33.48,49800.0,25.1705,25.2005,25.1629,25.1705,49800.0
2012-01-30 15:00:00,33.48,33.55,33.47,33.52,93200.0,25.1705,25.2231,25.1629,25.2005,93200.0
2012-01-30 15:30:00,33.52,33.57,33.48,33.56,149200.0,25.2005,25.2381,25.1705,25.2306,149200.0
2012-01-31 09:30:00,33.85,33.94,33.62,33.7,61000.0,25.4486,25.5163,25.2757,25.3359,61000.0
2012-01-31 10:00:00,33.69,33.7,33.43,33.61,114300.0,25.3283,25.3359,25.1329,25.2682,114300.0
2012-01-31 10:30:00,33.61,33.7,33.52,33.66,101200.0,25.2682,25.3359,25.2005,25.3058,101200.0
2012-01-31 11:00:00,33.65,33.66,33.55,33.63,61700.0,25.2983,25.3058,25.2231,25.2832,61700.0
2012-01-31 11:30:00,33.63,33.64,33.48,33.5,71100.0,25.2832,25.2907,25.1705,25.1855,71100.0
2012-01-31 12:00:00,33.5,33.63,33.48,33.59,29800.0,25.1855,25.2832,25.1705,25.2532,29800.0
2012-01-31 12:30:00,33.59,33.63,33.58,33.59,22900.0,25.2532,25.2832,25.2456,25.2532,22900.0
2012-01-31 13:00:00,33.6,33.61,33.48,33.49,93500.0,25.2607,25.2682,25.1705,25.178,93500.0
2012-01-31 13:30:00,33.5,33.61,33.5,33.56,41200.0,25.1855,25.2682,25.1855,25.2306,41200.0
2012-01-31 14:00:00,33.57,33.6,33.45,33.45,45700.0,25.2381,25.2607,25.1479,25.1479,45700.0
2012-01-31 14:30:00,33.45,33.65,33.44,33.64,62200.0,25.1479,25.2983,25.1404,25.2907,62200.0
2012-01-31 15:00:00,33.65,33.75,33.59,33.59,78900.0,25.2983,25.3734,25.2532,25.2532,78900.0
2012-01-31 15:30:00,33.6,33.78,33.55,33.72,167600.0,25.2607,25.396,25.2231,25.3509,167600.0
2012-02-01 09:30:00,33.73,33.99,33.38,33.59,194000.0,25.5316,25.7284,25.2666,25.4256,194000.0
2012-02-01 10:00:00,33.58,33.65,33.53,33.6,51300.0,25.418,25.471,25.3802,25.4332,51300.0
2012-02-01 10:30:00,33.61,33.94,33.6,33.87,62100.0,25.4407,25.6905,25.4332,25.6375,62100.0
2012-02-01 11:00:00,33.87,33.87,33.64,33.69,38800.0,25.6375,25.6375,25.4635,25.5013,38800.0
2012-02-01 11:30:00,33.68,33.75,33.63,33.64,43500.0,25.4937,25.5467,25.4559,25.4635,43500.0
2012-02-01 12:00:00,33.65,33.72,33.59,33.72,26900.0,25.471,25.524,25.4256,25.524,26900.0
2012-02-01 12:30:00,33.71,33.71,33.63,33.69,45500.0,25.5164,25.5164,25.4559,25.5013,45500.0
2012-02-01 13:00:00,33.7,33.72,33.67,33.68,35200.0,25.5089,25.524,25.4862,25.4937,35200.0
2012-02-01 13:30:00,33.68,33.71,33.65,33.65,50000.0,25.4937,25.5164,25.471,25.471,50000.0
2012-02-01 14:00:00,33.65,33.7,33.52,33.52,63100.0,25.471,25.5089,25.3726,25.3726,63100.0
2012-02-01 14:30:00,33.52,33.66,33.52,33.58,109200.0,25.3726,25.4786,25.3726,25.418,109200.0
2012-02-01 15:00:00,33.59,33.59,33.5,33.58,132300.0,25.4256,25.4256,25.3575,25.418,132300.0
2012-02-01 15:30:00,33.58,33.71,33.55,33.66,174900.0,25.418,25.5164,25.3953,25.4786,174900.0
2012-02-02 09:30:00,33.75,33.76,33.58,33.64,44200.0,25.5467,25.5543,25.418,25.4635,44200.0
2012-02-02 10:00:00,33.66,33.89,33.64,33.88,81700.0,25.4786,25.6527,25.4635,25.6451,81700.0
2012-02-02 10:30:00,33.88,33.89,33.79,33.83,48800.0,25.6451,25.6527,25.577,25.6073,48800.0
2012-02-02 11:00:00,33.83,33.83,33.67,33.73,46700.0,25.6073,25.6073,25.4862,25.5316,46700.0
2012-02-02 11:30:00,33.71,33.75,33.59,33.61,142900.0,25.5164,25.5467,25.4256,25.4407,142900.0
2012-02-02 12:00:00,33.61,33.7,33.57,33.67,44600.0,25.4407,25.5089,25.4105,25.4862,44600.0
2012-02-02 12:30:00,33.67,33.68,33.55,33.58,50700.0,25.4862,25.4937,25.3953,25.418,50700.0
2012-02-02 13:00:00,33.57,33.57,33.44,33.54,58200.0,25.4105,25.4105,25.3121,25.3878,58200.0
2012-02-02 13:30:00,33.53,33.56,33.48,33.49,81500.0,25.3802,25.4029,25.3423,25.3499,81500.0
2012-02-02 14:00:00,33.5,33.51,33.4,33.41,51900.0,25.3575,25.365,25.2818,25.2894,51900.0
2012-02-02 14:30:00,33.41,33.52,33.37,33.41,66300.0,25.2894,25.3726,25.2591,25.2894,66300.0
2012-02-02 15:00:00,33.41,33.54,33.37,33.53,87200.0,25.2894,25.3878,25.2591,25.3802,87200.0
2012-02-02 15:30:00,33.54,33.71,33.49,33.7,300300.0,25.3878,25.5164,25.3499,25.5089,300300.0
2012-02-03 09:30:00,33.9,34.0,33.69,33.72,40800.0,25.6603,25.736,25.5013,25.524,40800.0
2012-02-03 10:00:00,33.73,33.83,33.73,33.79,47200.0,25.5316,25.6073,25.5316,25.577,47200.0
2012-02-03 10:30:00,33.81,33.87,33.73,33.87,45000.0,25.5921,25.6375,25.5316,25.6375,45000.0
2012-02-03 11:00:00,33.87,33.93,33.86,33.9,30900.0,25.6375,25.683,25.63,25.6603,30900.0
2012-02-03 11:30:00,33.9,33.9,33.79,33.81,51400.0,25.6603,25.6603,25.577,25.5921,51400.0
2012-02-03 12:00:00,33.81,33.83,33.78,33.78,29800.0,25.5921,25.6073,25.5694,25.5694,29800.0
2012-02-03 12:30:00,33.79,33.84,33.78,33.82,22300.0,25.577,25.6148,25.5694,25.5997,22300.0
2012-02-03 13:00:00,33.82,33.82,33.75,33.78,17300.0,25.5997,25.5997,25.5467,25.5694,17300.0
2012-02-03 13:30:00,33.77,33.77,33.69,33.73,44800.0,25.5619,25.5619,25.5013,25.5316,44800.0
2012-02-03 14:00:00,33.75,33.86,33.73,33.85,42600.0,25.5467,25.63,25.5316,25.6224,42600.0
2012-02-03 14:30:00,33.84,33.9,33.81,33.85,51200.0,25.6148,25.6603,25.5921,25.6224,51200.0
2012-02-03 15:00:00,33.85,33.89,33.84,33.85,54200.0,25.6224,25.6527,25.6148,25.6224,54200.0
2012-02-03 15:30:00,33.85,33.94,33.84,33.9,151200.0,25.6224,25.6905,25.6148,25.6603,151200.0
2012-02-06 09:30:00,33.84,33.88,33.6,33.6,37400.0,25.6148,25.6451,25.4332,25.4332,37400.0
2012-02-06 10:00:00,33.65,33.76,33.6,33.75,37200.0,25.471,25.5543,25.4332,25.5467,37200.0
2012-02-06 10:30:00,33.74,33.85,33.72,33.79,21100.0,25.5391,25.6224,25.524,25.577,21100.0
2012-02-06 11:00:00,33.8,33.85,33.77,33.85,21000.0,25.5846,25.6224,25.5619,25.6224,21000.0
2012-02-06 11:30:00,33.85,33.96,33.85,33.91,40900.0,25.6224,25.7057,25.6224,25.6678,40900.0
2012-02-06 12:00:00,33.91,33.98,33.9,33.96,29100.0,25.6678,25.7208,25.6603,25.7057,29100.0
2012-02-06 12:30:00,33.96,33.96,33.91,33.92,49700.0,25.7057,25.7057,25.6678,25.6754,49700.0
2012-02-06 13:00:00,33.92,33.93,33.82,33.83,23900.0,25.6754,25.683,25.5997,25.6073,23900.0
2012-02-06 13:30:00,33.83,33.84,33.77,33.78,26100.0,25.6073,25.6148,25.5619,25.5694,26100.0
2012-02-06 14:00:00,33.79,33.84,33.78,33.8,33800.0,25.577,25.6148,25.5694,25.5846,33800.0
2012-02-06 14:30:00,33.79,33.86,33.79,33.86,24700.0,25.577,25.63,25.577,25.63,24700.0
2012-02-06 15:00:00,33.85,33.88,33.78,33.79,34900.0,25.6224,25.6451,25.5694,25.577,34900.0
2012-02-06 15:30:00,33.8,33.88,33.77,33.86,77200.0,25.5846,25.6451,25.5619,25.63,77200.0
2012-02-07 09:30:00,33.64,33.94,33.51,33.85,44300.0,25.4635,25.6905,25.365,25.6224,44300.0
2012-02-07 10:00:00,33.85,34.05,33.84,33.91,51700.0,25.6224,25.7738,25.6148,25.6678,51700.0
2012-02-07 10:30:00,33.92,34.17,33.92,34.16,89400.0,25.6754,25.8646,25.6754,25.8571,89400.0
2012-02-07 11:00:00,34.16,34.2,34.09,34.15,33700.0,25.8571,25.8873,25.8041,25.8495,33700.0
2012-02-07 11:30:00,34.14,34.24,34.13,34.24,32600.0,25.8419,25.9176,25.8344,25.9176,32600.0
2012-02-07 12:00:00,34.23,34.23,34.09,34.16,44200.0,25.91,25.91,25.8041,25.8571,44200.0
2012-02-07 12:30:00,34.16,34.19,34.1,34.19,28700.0,25.8571,25.8798,25.8116,25.8798,28700.0
2012-02-07 13:00:00,34.19,34.31,34.18,34.31,35400.0,25.8798,25.9706,25.8722,25.9706,35400.0
2012-02-07 13:30:00,34.31,34.31,34.2,34.27,51200.0,25.9706,25.9706,25.8873,25.9403,51200.0
2012-02-07 14:00:00,34.26,34.28,34.25,34.28,40200.0,25.9328,25.9479,25.9252,25.9479,40200.0
2012-02-07 14:30:00,34.27,34.37,34.25,34.26,77800.0,25.9403,26.016,25.9252,25.9328,77800.0
2012-02-07 15:00:00,34.26,34.36,34.26,34.36,87000.0,25.9328,26.0084,25.9328,26.0084,87000.0
2012-02-07 15:30:00,34.37,34.37,34.23,34.28,125300.0,26.016,26.016,25.91,25.9479,125300.0
2012-02-08 09:30:00,34.42,34.67,34.33,34.41,90700.0,26.0539,26.2431,25.9857,26.0463,90700.0
2012-02-08 10:00:00,34.41,34.45,34.27,34.3,70300.0,26.0463,26.0766,25.9403,25.963,70300.0
2012-02-08 10:30:00,34.31,34.33,34.26,34.29,63800.0,25.9706,25.9857,25.9328,25.9555,63800.0
2012-02-08 11:00:00,34.3,34.36,34.24,34.28,60500.0,25.963,26.0084,25.9176,25.9479,60500.0
2012-02-08 11:30:00,34.27,34.33,34.25,34.33,46000.0,25.9403,25.9857,25.9252,25.9857,46000.0
2012-02-08 12:00:00,34.33,34.34,34.25,34.28,43300.0,25.9857,25.9933,25.9252,25.9479,43300.0
2012-02-08 12:30:00,34.28,34.61,34.27,34.61,63900.0,25.9479,26.1977,25.9403,26.1977,63900.0
2012-02-08 13:00:00,34.61,34.66,34.49,34.63,91100.0,26.1977,26.2355,26.1069,26.2128,91100.0
2012-02-08 13:30:00,34.64,34.64,34.39,34.39,59900.0,26.2204,26.2204,26.0312,26.0312,59900.0
2012-02-08 14:00:00,34.39,34.49,34.37,34.48,51700.0,26.0312,26.1069,26.016,26.0993,51700.0
2012-02-08 14:30:00,34.48,34.56,34.44,34.52,31300.0,26.0993,26.1598,26.069,26.1296,31300.0
2012-02-08 15:00:00,34.51,34.54,34.42,34.49,73600.0,26.122,26.1447,26.0539,26.1069,73600.0
2012-02-08 15:30:00,34.48,34.51,34.45,34.48,128700.0,26.0993,26.122,26.0766,26.0993,128700.0
2012-02-09 09:30:00,34.48,34.49,34.24,34.28,65500.0,26.0993,26.1069,25.9176,25.9479,65500.0
2012-02-09 10:00:00,34.28,34.33,34.15,34.2,55500.0,25.9479,25.9857,25.8495,25.8873,55500.0
2012-02-09 10:30:00,34.21,34.3,34.17,34.29,75100.0,25.8949,25.963,25.8646,25.9555,75100.0
2012-02-09 11:00:00,34.3,34.41,34.26,34.39,32400.0,25.963,26.0463,25.9328,26.0312,32400.0
2012-02-09 11:30:00,34.39,34.39,34.22,34.25,40600.0,26.0312,26.0312,25.9025,25.9252,40600.0
2012-02-09 12:00:00,34.26,34.31,34.26,34.29,42300.0,25.9328,25.9706,25.9328,25.9555,42300.0
2012-02-09 12:30:00,34.29,34.38,34.28,34.32,27100.0,25.9555,26.0236,25.9479,25.9782,27100.0
2012-02-09 13:00:00,34.32,34.34,34.29,34.34,14300.0,25.9782,25.9933,25.9555,25.9933,14300.0
2012-02-09 13:30:00,34.33,34.35,34.3,34.31,28300.0,25.9857,26.0009,25.963,25.9706,28300.0
2012-02-09 14:00:00,34.3,34.36,34.28,34.35,33500.0,25.963,26.0084,25.9479,26.0009,33500.0
2012-02-09 14:30:00,34.35,34.35,34.3,34.3,47000.0,26.0009,26.0009,25.963,25.963,47000.0
2012-02-09 15:00:00,34.3,34.35,34.3,34.35,60200.0,25.963,26.0009,25.963,26.0009,60200.0
2012-02-09 15:30:00,34.35,34.39,34.24,34.27,284800.0,26.0009,26.0312,25.9176,25.9403,284800.0
2012-02-10 09:30:00,34.23,34.32,34.05,34.09,42600.0,25.91,25.9782,25.7738,25.8041,42600.0
2012-02-10 10:00:00,34.06,34.14,33.97,33.98,33300.0,25.7814,25.8419,25.7132,25.7208,33300.0
2012-02-10 10:30:00,33.98,34.0,33.82,33.84,29800.0,25.7208,25.736,25.5997,25.6148,29800.0
2012-02-10 11:00:00,33.84,34.04,33.83,34.01,31700.0,25.6148,25.7662,25.6073,25.7435,31700.0
2012-02-10 11:30:00,34.01,34.12,34.0,34.1,23200.0,25.7435,25.8268,25.736,25.8116,23200.0
2012-02-10 12:00:00,34.09,34.1,34.03,34.07,45000.0,25.8041,25.8116,25.7587,25.7889,45000.0
2012-02-10 12:30:00,34.08,34.12,34.0,34.02,43700.0,25.7965,25.8268,25.736,25.7511,43700.0
2012-02-10 13:00:00,34.01,34.01,33.96,33.97,21700.0,25.7435,25.7435,25.7057,25.7132,21700.0
2012-02-10 13:30:00,33.96,33.96,33.81,33.83,51500.0,25.7057,25.7057,25.5921,25.6073,51500.0
2012-02-10 14:00:00,33.83,33.9,33.8,33.82,51400.0,25.6073,25.6603,25.5846,25.5997,51400.0
2012-02-10 14:30:00,33.82,33.91,33.81,33.91,43100.0,25.5997,25.6678,25.5921,25.6678,43100.0
2012-02-10 15:00:00,33.93,33.93,33.85,33.91,45700.0,25.683,25.683,25.6224,25.6678,45700.0
2012-02-10 15:30:00,33.92,33.97,33.89,33.97,101200.0,25.6754,25.7132,25.6527,25.7132,101200.0
2012-02-13 09:30:00,34.07,34.36,34.02,34.34,78700.0,25.7889,26.0084,25.7511,25.9933,78700.0
2012-02-13 10:00:00,34.34,34.39,34.23,34.38,39000.0,25.9933,26.0312,25.91,26.0236,39000.0
2012-02-13 10:30:00,34.38,34.38,34.18,34.29,44600.0,26.0236,26.0236,25.8722,25.9555,44600.0
2012-02-13 11:00:00,34.29,34.29,34.23,34.26,72800.0,25.9555,25.9555,25.91,25.9328,72800.0
2012-02-13 11:30:00,34.26,34.27,34.16,34.17,35500.0,25.9328,25.9403,25.8571,25.8646,35500.0
2012-02-13 12:00:00,34.17,34.19,34.09,34.09,36400.0,25.8646,25.8798,25.8041,25.8041,36400.0
2012-02-13 12:30:00,34.1,34.1,34.0,34.0,40000.0,25.8116,25.8116,25.736,25.736,40000.0
2012-02-13 13:00:00,34.01,34.06,34.0,34.05,61800.0,25.7435,25.7814,25.736,25.7738,61800.0
2012-02-13 13:30:00,34.05,34.07,33.99,33.99,55100.0,25.7738,25.7889,25.7284,25.7284,55100.0
2012-02-13 14:00:00,33.99,34.05,33.99,33.99,77100.0,25.7284,25.7738,25.7284,25.7284,77100.0
2012-02-13 14:30:00,33.98,34.0,33.97,33.99,58600.0,25.7208,25.736,25.7132,25.7284,58600.0
2012-02-13 15:00:00,34.0,34.0,33.96,33.99,58300.0,25.736,25.736,25.7057,25.7284,58300.0
2012-02-13 15:30:00,33.99,34.0,33.92,33.94,139900.0,25.7284,25.736,25.6754,25.6905,139900.0
2012-02-14 09:30:00,33.97,34.05,33.81,33.81,51900.0,25.7132,25.7738,25.5921,25.5921,51900.0
2012-02-14 10:00:00,33.84,33.88,33.78,33.88,36000.0,25.6148,25.6451,25.5694,25.6451,36000.0
2012-02-14 10:30:00,33.88,33.91,33.7,33.74,50200.0,25.6451,25.6678,25.5089,25.5391,50200.0
2012-02-14 11:00:00,33.74,33.85,33.73,33.83,65200.0,25.5391,25.6224,25.5316,25.6073,65200.0
2012-02-14 11:30:00,33.84,33.91,33.8,33.88,70900.0,25.6148,25.6678,25.5846,25.6451,70900.0
2012-02-14 12:00:00,33.87,33.9,33.84,33.86,44100.0,25.6375,25.6603,25.6148,25.63,44100.0
2012-02-14 12:30:00,33.86,33.86,33.77,33.77,26100.0,25.63,25.63,25.5619,25.5619,26100.0
2012-02-14 13:00:00,33.78,33.83,33.76,33.79,33300.0,25.5694,25.6073,25.5543,25.577,33300.0
2012-02-14 13:30:00,33.79,33.84,33.77,33.78,27900.0,25.577,25.6148,25.5619,25.5694,27900.0
2012-02-14 14:00:00,33.78,33.83,33.78,33.78,30100.0,25.5694,25.6073,25.5694,25.5694,30100.0
2012-02-14 14:30:00,33.79,33.83,33.79,33.81,33100.0,25.577,25.6073,25.577,25.5921,33100.0
2012-02-14 15:00:00,33.81,33.81,33.69,33.71,36800.0,25.5921,25.5921,25.5013,25.5164,36800.0
2012-02-14 15:30:00,33.72,33.98,33.71,33.98,176100.0,25.524,25.7208,25.5164,25.7208,176100.0
2012-02-15 09:30:00,34.0,34.23,33.83,33.9,49400.0,25.736,25.91,25.6073,25.6603,49400.0
2012-02-15 10:00:00,33.9,33.91,33.78,33.81,24200.0,25.6603,25.6678,25.5694,25.5921,24200.0
2012-02-15 10:30:00,33.8,33.84,33.69,33.7,62200.0,25.5846,25.6148,25.5013,25.5089,62200.0
2012-02-15 11:00:00,33.71,33.71,33.56,33.59,95800.0,25.5164,25.5164,25.4029,25.4256,95800.0
2012-02-15 11:30:00,33.59,33.65,33.49,33.6,208000.0,25.4256,25.471,25.3499,25.4332,208000.0
2012-02-15 12:00:00,33.6,33.65,33.58,33.59,77000.0,25.4332,25.471,25.418,25.4256,77000.0
2012-02-15 12:30:00,33.6,33.61,33.56,33.57,60200.0,25.4332,25.4407,25.4029,25.4105,60200.0
2012-02-15 13:00:00,33.57,33.59,33.4,33.49,276100.0,25.4105,25.4256,25.2818,25.3499,276100.0
2012-02-15 13:30:00,33.5,33.62,33.48,33.54,69500.0,25.3575,25.4483,25.3423,25.3878,69500.0
2012-02-15 14:00:00,33.55,33.68,33.5,33.68,36700.0,25.3953,25.4937,25.3575,25.4937,36700.0
2012-02-15 14:30:00,33.66,33.7,33.57,33.6,49900.0,25.4786,25.5089,25.4105,25.4332,49900.0
2012-02-15 15:00:00,33.6,33.61,33.56,33.59,44100.0,25.4332,25.4407,25.4029,25.4256,44100.0
2012-02-15 15:30:00,33.59,33.7,33.58,33.65,102000.0,25.4256,25.5089,25.418,25.471,102000.0
2012-02-16 09:30:00,33.65,33.9,33.63,33.87,56200.0,25.471,25.6603,25.4559,25.6375,56200.0
2012-02-16 10:00:00,33.9,34.0,33.86,33.99,29300.0,25.6603,25.736,25.63,25.7284,29300.0
2012-02-16 10:30:00,34.0,34.05,33.97,33.98,31700.0,25.736,25.7738,25.7132,25.7208,31700.0
2012-02-16 11:00:00,33.98,34.05,33.98,34.04,30800.0,25.7208,25.7738,25.7208,25.7662,30800.0
2012-02-16 11:30:00,34.05,34.15,34.03,34.1,85700.0,25.7738,25.8495,25.7587,25.8116,85700.0
2012-02-16 12:00:00,34.1,34.1,34.01,34.01,30400.0,25.8116,25.8116,25.7435,25.7435,30400.0
2012-02-16 12:30:00,34.02,34.06,34.01,34.04,25100.0,25.7511,25.7814,25.7435,25.7662,25100.0
2012-02-16 13:00:00,34.05,34.1,34.05,34.09,19700.0,25.7738,25.8116,25.7738,25.8041,19700.0
2012-02-16 13:30:00,34.09,34.11,34.03,34.07,37100.0,25.8041,25.8192,25.7587,25.7889,37100.0
2012-02-16 14:00:00,34.08,34.1,34.03,34.1,27200.0,25.7965,25.8116,25.7587,25.8116,27200.0
2012-02-16 14:30:00,34.09,34.09,33.99,34.02,47500.0,25.8041,25.8041,25.7284,25.7511,47500.0
2012-02-16 15:00:00,34.02,34.11,34.02,34.08,50400.0,25.7511,25.8192,25.7511,25.7965,50400.0
2012-02-16 15:30:00,34.07,34.13,34.01,34.09,138600.0,25.7889,25.8344,25.7435,25.8041,138600.0
2012-02-17 09:30:00,34.27,34.47,34.22,34.29,125400.0,25.9403,26.0917,25.9025,25.9555,125400.0
2012-02-17 10:00:00,34.26,34.27,34.06,34.09,45200.0,25.9328,25.9403,25.7814,25.8041,45200.0
2012-02-17 10:30:00,34.08,34.08,33.97,34.06,63600.0,25.7965,25.7965,25.7132,25.7814,63600.0
2012-02-17 11:00:00,34.06,34.26,34.01,34.25,46700.0,25.7814,25.9328,25.7435,25.9252,46700.0
2012-02-17 11:30:00,34.25,34.32,34.23,34.23,28800.0,25.9252,25.9782,25.91,25.91,28800.0
2012-02-17 12:00:00,34.24,34.24,34.09,34.24,28900.0,25.9176,25.9176,25.8041,25.9176,28900.0
2012-02-17 12:30:00,34.25,34.35,34.15,34.18,67600.0,25.9252,26.0009,25.8495,25.8722,67600.0
2012-02-17 13:00:00,34.18,34.2,34.07,34.08,59000.0,25.8722,25.8873,25.7889,25.7965,59000.0
2012-02-17 13:30:00,34.08,34.17,34.0,34.01,71000.0,25.7965,25.8646,25.736,25.7435,71000.0
2012-02-17 14:00:00,34.02,34.02,33.9,33.91,43200.0,25.7511,25.7511,25.6603,25.6678,43200.0
2012-02-17 14:30:00,33.92,33.92,33.8,33.82,52300.0,25.6754,25.6754,25.5846,25.5997,52300.0
2012-02-17 15:00:00,33.83,33.92,33.8,33.88,98100.0,25.6073,25.6754,25.5846,25.6451,98100.0
2012-02-17 15:30:00,33.89,33.92,33.82,33.83,154800.0,25.6527,25.6754,25.5997,25.6073,154800.0
2012-02-21 09:30:00,33.82,33.91,33.67,33.67,43600.0,25.5997,25.6678,25.4862,25.4862,43600.0
2012-02-21 10:00:00,33.68,33.7,33.58,33.67,40000.0,25.4937,25.5089,25.418,25.4862,40000.0
2012-02-21 10:30:00,33.68,33.8,33.67,33.78,34900.0,25.4937,25.5846,25.4862,25.5694,34900.0
2012-02-21 11:00:00,33.78,33.79,33.7,33.73,28200.0,25.5694,25.577,25.5089,25.5316,28200.0
2012-02-21 11:30:00,33.73,33.78,33.71,33.75,19500.0,25.5316,25.5694,25.5164,25.5467,19500.0
2012-02-21 12:00:00,33.74,33.8,33.7,33.77,38500.0,25.5391,25.5846,25.5089,25.5619,38500.0
2012-02-21 12:30:00,33.76,33.8,33.74,33.78,33200.0,25.5543,25.5846,25.5391,25.5694,33200.0
2012-02-21 13:00:00,33.78,33.79,33.72,33.74,33300.0,25.5694,25.577,25.524,25.5391,33300.0
2012-02-21 13:30:00,33.75,33.76,33.68,33.68,59800.0,25.5467,25.5543,25.4937,25.4937,59800.0
2012-02-21 14:00:00,33.68,33.72,33.61,33.64,35200.0,25.4937,25.524,25.4407,25.4635,35200.0
2012-02-21 14:30:00,33.64,33.64,33.55,33.56,49600.0,25.4635,25.4635,25.3953,25.4029,49600.0
2012-02-21 15:00:00,33.56,33.56,33.45,33.51,97300.0,25.4029,25.4029,25.3196,25.365,97300.0
2012-02-21 15:30:00,33.52,33.55,33.47,33.51,218500.0,25.3726,25.3953,25.3348,25.365,218500.0
2012-02-22 09:30:00,33.55,33.81,33.55,33.63,77400.0,25.3953,25.5921,25.3953,25.4559,77400.0
2012-02-22 10:00:00,33.63,33.78,33.63,33.7,44900.0,25.4559,25.5694,25.4559,25.5089,44900.0
2012-02-22 10:30:00,33.71,33.72,33.58,33.59,26100.0,25.5164,25.524,25.418,25.4256,26100.0
2012-02-22 11:00:00,33.59,33.6,33.46,33.47,38500.0,25.4256,25.4332,25.3272,25.3348,38500.0
2012-02-22 11:30:00,33.47,33.49,33.42,33.47,33000.0,25.3348,25.3499,25.2969,25.3348,33000.0
2012-02-22 12:00:00,33.47,33.55,33.47,33.54,30700.0,25.3348,25.3953,25.3348,25.3878,30700.0
2012-02-22 12:30:00,33.55,33.62,33.54,33.6,37300.0,25.3953,25.4483,25.3878,25.4332,37300.0
2012-02-22 13:00:00,33.59,33.64,33.58,33.61,46200.0,25.4256,25.4635,25.418,25.4407,46200.0
2012-02-22 13:30:00,33.61,33.66,33.61,33.62,26700.0,25.4407,25.4786,25.4407,25.4483,26700.0
2012-02-22 14:00:00,33.62,33.66,33.61,33.61,38000.0,25.4483,25.4786,25.4407,25.4407,38000.0
2012-02-22 14:30:00,33.62,33.68,33.61,33.67,32700.0,25.4483,25.4937,25.4407,25.4862,32700.0
2012-02-22 15:00:00,33.67,33.7,33.62,33.65,39100.0,25.4862,25.5089,25.4483,25.471,39100.0
2012-02-22 15:30:00,33.65,33.72,33.64,33.67,84400.0,25.471,25.524,25.4635,25.4862,84400.0
2012-02-23 09:30:00,33.61,34.0,33.42,33.99,70100.0,25.4407,25.736,25.2969,25.7284,70100.0
2012-02-23 10:00:00,33.99,34.0,33.7,33.81,51700.0,25.7284,25.736,25.5089,25.5921,51700.0
2012-02-23 10:30:00,33.81,33.99,33.81,33.99,33900.0,25.5921,25.7284,25.5921,25.7284,33900.0
2012-02-23 11:00:00,33.98,34.06,33.92,34.05,40600.0,25.7208,25.7814,25.6754,25.7738,40600.0
2012-02-23 11:30:00,34.05,34.07,33.94,34.0,23600.0,25.7738,25.7889,25.6905,25.736,23600.0
2012-02-23 12:00:00,34.0,34.08,34.0,34.07,15900.0,25.736,25.7965,25.736,25.7889,15900.0
2012-02-23 12:30:00,34.07,34.09,34.04,34.07,38600.0,25.7889,25.8041,25.7662,25.7889,38600.0
2012-02-23 13:00:00,34.08,34.12,34.07,34.11,23900.0,25.7965,25.8268,25.7889,25.8192,23900.0
2012-02-23 13:30:00,34.1,34.16,34.07,34.13,39300.0,25.8116,25.8571,25.7889,25.8344,39300.0
2012-02-23 14:00:00,34.14,34.17,34.13,34.15,37800.0,25.8419,25.8646,25.8344,25.8495,37800.0
2012-02-23 14:30:00,34.16,34.25,34.14,34.21,55100.0,25.8571,25.9252,25.8419,25.8949,55100.0
2012-02-23 15:00:00,34.21,34.24,34.18,34.21,39700.0,25.8949,25.9176,25.8722,25.8949,39700.0
2012-02-23 15:30:00,34.21,34.24,34.12,34.12,170800.0,25.8949,25.9176,25.8268,25.8268,170800.0
2012-02-24 09:30:00,34.02,34.15,33.57,34.0,66700.0,25.7511,25.8495,25.4105,25.736,66700.0
2012-02-24 10:00:00,33.98,34.02,33.91,33.97,50100.0,25.7208,25.7511,25.6678,25.7132,50100.0
2012-02-24 10:30:00,33.97,33.99,33.89,33.89,33600.0,25.7132,25.7284,25.6527,25.6527,33600.0
2012-02-24 11:00:00,33.88,34.01,33.88,33.99,55200.0,25.6451,25.7435,25.6451,25.7284,55200.0
2012-02-24 11:30:00,33.98,34.01,33.97,33.98,77300.0,25.7208,25.7435,25.7132,25.7208,77300.0
2012-02-24 12:00:00,34.0,34.02,33.82,33.94,128900.0,25.736,25.7511,25.5997,25.6905,128900.0
2012-02-24 12:30:00,33.93,34.0,33.93,33.98,47500.0,25.683,25.736,25.683,25.7208,47500.0
2012-02-24 13:00:00,33.99,34.0,33.91,33.91,51100.0,25.7284,25.736,25.6678,25.6678,51100.0
2012-02-24 13:30:00,33.92,33.97,33.85,33.9,50300.0,25.6754,25.7132,25.6224,25.6603,50300.0
2012-02-24 14:00:00,33.91,34.05,33.9,34.0,175100.0,25.6678,25.7738,25.6603,25.736,175100.0
2012-02-24 14:30:00,34.0,34.01,33.9,33.91,45300.0,25.736,25.7435,25.6603,25.6678,45300.0
2012-02-24 15:00:00,33.9,34.08,33.9,34.07,57400.0,25.6603,25.7965,25.6603,25.7889,57400.0
2012-02-24 15:30:00,34.07,34.08,33.89,33.89,211500.0,25.7889,25.7965,25.6527,25.6527,211500.0
2012-02-27 09:30:00,33.71,34.39,33.67,33.89,70900.0,25.5164,26.0312,25.4862,25.6527,70900.0
2012-02-27 10:00:00,33.89,33.95,33.84,33.93,61800.0,25.6527,25.6981,25.6148,25.683,61800.0
2012-02-27 10:30:00,33.93,33.95,33.9,33.95,76000.0,25.683,25.6981,25.6603,25.6981,76000.0
2012-02-27 11:00:00,33.95,33.95,33.91,33.95,57000.0,25.6981,25.6981,25.6678,25.6981,57000.0
2012-02-27 11:30:00,33.94,34.07,33.94,34.07,49300.0,25.6905,25.7889,25.6905,25.7889,49300.0
2012-02-27 12:00:00,34.07,34.11,33.97,34.01,160700.0,25.7889,25.8192,25.7132,25.7435,160700.0
2012-02-27 12:30:00,34.01,34.08,33.9,33.98,85600.0,25.7435,25.7965,25.6603,25.7208,85600.0
2012-02-27 13:00:00,33.99,34.0,33.92,33.98,63000.0,25.7284,25.736,25.6754,25.7208,63000.0
2012-02-27 13:30:00,33.98,34.04,33.96,34.0,52400.0,25.7208,25.7662,25.7057,25.736,52400.0
2012-02-27 14:00:00,33.99,34.0,33.9,33.92,101700.0,25.7284,25.736,25.6603,25.6754,101700.0
2012-02-27 14:30:00,33.92,34.0,33.9,33.92,62600.0,25.6754,25.736,25.6603,25.6754,62600.0
2012-02-27 15:00:00,33.91,34.0,33.9,33.99,90200.0,25.6678,25.736,25.6603,25.7284,90200.0
2012-02-27 15:30:00,33.99,34.01,33.91,33.92,154200.0,25.7284,25.7435,25.6678,25.6754,154200.0
2012-02-28 09:30:00,34.18,34.2,33.96,34.09,145600.0,25.8722,25.8873,25.7057,25.8041,145600.0
2012-02-28 10:00:00,34.09,34.12,33.83,33.83,90100.0,25.8041,25.8268,25.6073,25.6073,90100.0
2012-02-28 10:30:00,33.84,33.94,33.8,33.92,131100.0,25.6148,25.6905,25.5846,25.6754,131100.0
2012-02-28 11:00:00,33.91,34.02,33.89,33.97,113500.0,25.6678,25.7511,25.6527,25.7132,113500.0
2012-02-28 11:30:00,33.97,34.02,33.91,33.96,115300.0,25.7132,25.7511,25.6678,25.7057,115300.0
2012-02-28 12:00:00,33.97,33.97,33.86,33.86,39600.0,25.7132,25.7132,25.63,25.63,39600.0
2012-02-28 12:30:00,33.86,33.91,33.8,33.84,35800.0,25.63,25.6678,25.5846,25.6148,35800.0
2012-02-28 13:00:00,33.83,33.83,33.73,33.75,42100.0,25.6073,25.6073,25.5316,25.5467,42100.0
2012-02-28 13:30:00,33.74,33.77,33.65,33.65,69200.0,25.5391,25.5619,25.471,25.471,69200.0
2012-02-28 14:00:00,33.65,33.76,33.64,33.65,58900.0,25.471,25.5543,25.4635,25.471,58900.0
2012-02-28 14:30:00,33.66,33.72,33.62,33.7,58900.0,25.4786,25.524,25.4483,25.5089,58900.0
2012-02-28 15:00:00,33.7,33.71,33.63,33.63,98000.0,25.5089,25.5164,25.4559,25.4559,98000.0
2012-02-28 15:30:00,33.64,33.77,33.61,33.72,179700.0,25.4635,25.5619,25.4407,25.524,179700.0
2012-02-29 09:30:00,33.76,33.93,33.5,33.62,74000.0,25.5543,25.683,25.3575,25.4483,74000.0
2012-02-29 10:00:00,33.61,33.91,33.59,33.84,90700.0,25.4407,25.6678,25.4256,25.6148,90700.0
2012-02-29 10:30:00,33.85,33.93,33.8,33.87,109500.0,25.6224,25.683,25.5846,25.6375,109500.0
2012-02-29 11:00:00,33.87,33.91,33.82,33.83,93600.0,25.6375,25.6678,25.5997,25.6073,93600.0
2012-02-29 11:30:00,33.82,33.96,33.82,33.92,125500.0,25.5997,25.7057,25.5997,25.6754,125500.0
2012-02-29 12:00:00,33.91,34.03,33.9,33.99,85400.0,25.6678,25.7587,25.6603,25.7284,85400.0
2012-02-29 12:30:00,33.98,34.01,33.94,33.98,64400.0,25.7208,25.7435,25.6905,25.7208,64400.0
2012-02-29 13:00:00,33.99,34.03,33.89,34.02,95300.0,25.7284,25.7587,25.6527,25.7511,95300.0
2012-02-29 13:30:00,34.03,34.04,33.95,34.01,78300.0,25.7587,25.7662,25.6981,25.7435,78300.0
2012-02-29 14:00:00,34.02,34.11,33.95,33.96,90300.0,25.7511,25.8192,25.6981,25.7057,90300.0
2012-02-29 14:30:00,33.95,34.01,33.88,33.92,81200.0,25.6981,25.7435,25.6451,25.6754,81200.0
2012-02-29 15:00:00,33.92,33.93,33.85,33.87,107000.0,25.6754,25.683,25.6224,25.6375,107000.0
2012-02-29 15:30:00,33.87,34.34,33.84,34.28,754700.0,25.6375,25.9933,25.6148,25.9479,754700.0
2012-03-01 09:30:00,34.43,34.45,34.02,34.13,172700.0,26.0614,26.0766,25.7511,25.8344,172700.0
2012-03-01 10:00:00,34.13,34.14,33.96,33.96,105300.0,25.8344,25.8419,25.7057,25.7057,105300.0
2012-03-01 10:30:00,33.96,34.22,33.93,34.19,62200.0,25.7057,25.9025,25.683,25.8798,62200.0
2012-03-01 11:00:00,34.18,34.19,34.06,34.1,65800.0,25.8722,25.8798,25.7814,25.8116,65800.0
2012-03-01 11:30:00,34.1,34.24,34.09,34.24,66100.0,25.8116,25.9176,25.8041,25.9176,66100.0
2012-03-01 12:00:00,34.24,34.28,34.2,34.22,50200.0,25.9176,25.9479,25.8873,25.9025,50200.0
2012-03-01 12:30:00,34.22,34.27,34.21,34.24,32100.0,25.9025,25.9403,25.8949,25.9176,32100.0
2012-03-01 13:00:00,34.24,34.36,34.22,34.36,52000.0,25.9176,26.0084,25.9025,26.0084,52000.0
2012-03-01 13:30:00,34.36,34.39,34.28,34.39,34700.0,26.0084,26.0312,25.9479,26.0312,34700.0
2012-03-01 14:00:00,34.39,34.4,34.31,34.31,60000.0,26.0312,26.0387,25.9706,25.9706,60000.0
2012-03-01 14:30:00,34.32,34.32,34.2,34.24,69900.0,25.9782,25.9782,25.8873,25.9176,69900.0
2012-03-01 15:00:00,34.25,34.27,34.09,34.21,90700.0,25.9252,25.9403,25.8041,25.8949,90700.0
2012-03-01 15:30:00,34.2,34.24,34.1,34.18,159000.0,25.8873,25.9176,25.8116,25.8722,159000.0
2012-03-02 09:30:00,33.25,33.86,33.13,33.71,255900.0,25.1682,25.63,25.0774,25.5164,255900.0
2012-03-02 10:00:00,33.72,33.82,33.7,33.81,97900.0,25.524,25.5997,25.5089,25.5921,97900.0
2012-03-02 10:30:00,33.81,33.94,33.81,33.87,78600.0,25.5921,25.6905,25.5921,25.6375,78600.0
2012-03-02 11:00:00,33.84,33.9,33.74,33.76,54500.0,25.6148,25.6603,25.5391,25.5543,54500.0
2012-03-02 11:30:00,33.77,33.79,33.66,33.7,63700.0,25.5619,25.577,25.4786,25.5089,63700.0
2012-03-02 12:00:00,33.71,33.8,33.7,33.79,60800.0,25.5164,25.5846,25.5089,25.577,60800.0
2012-03-02 12:30:00,33.8,33.83,33.73,33.74,35100.0,25.5846,25.6073,25.5316,25.5391,35100.0
2012-03-02 13:00:00,33.74,33.74,33.62,33.63,31900.0,25.5391,25.5391,25.4483,25.4559,31900.0
2012-03-02 13:30:00,33.63,33.63,33.59,33.63,47000.0,25.4559,25.4559,25.4256,25.4559,47000.0
2012-03-02 14:00:00,33.63,33.71,33.63,33.68,66900.0,25.4559,25.5164,25.4559,25.4937,66900.0
2012-03-02 14:30:00,33.68,33.96,33.64,33.96,87600.0,25.4937,25.7057,25.4635,25.7057,87600.0
2012-03-02 15:00:00,33.96,34.01,33.8,33.95,130000.0,25.7057,25.7435,25.5846,25.6981,130000.0
2012-03-02 15:30:00,33.94,33.95,33.77,33.87,204900.0,25.6905,25.6981,25.5619,25.6375,204900.0
2012-03-05 09:30:00,33.85,33.85,33.55,33.7,85900.0,25.6224,25.6224,25.3953,25.5089,85900.0
2012-03-05 10:00:00,33.7,33.77,33.61,33.69,58500.0,25.5089,25.5619,25.4407,25.5013,58500.0
2012-03-05 10:30:00,33.69,33.83,33.68,33.82,87600.0,25.5013,25.6073,25.4937,25.5997,87600.0
2012-03-05 11:00:00,33.83,33.88,33.72,33.73,57200.0,25.6073,25.6451,25.524,25.5316,57200.0
2012-03-05 11:30:00,33.74,33.8,33.69,33.79,46000.0,25.5391,25.5846,25.5013,25.577,46000.0
2012-03-05 12:00:00,33.78,33.84,33.75,33.84,71400.0,25.5694,25.6148,25.5467,25.6148,71400.0
2012-03-05 12:30:00,33.86,33.93,33.85,33.88,24300.0,25.63,25.683,25.6224,25.6451,24300.0
2012-03-05 13:00:00,33.87,33.96,33.86,33.94,27000.0,25.6375,25.7057,25.63,25.6905,27000.0
2012-03-05 13:30:00,33.95,33.98,33.94,33.96,40600.0,25.6981,25.7208,25.6905,25.7057,40600.0
2012-03-05 14:00:00,33.96,33.98,33.95,33.98,41500.0,25.7057,25.7208,25.6981,25.7208,41500.0
2012-03-05 14:30:00,33.97,34.09,33.97,34.09,60400.0,25.7132,25.8041,25.7132,25.8041,60400.0
2012-03-05 15:00:00,34.09,34.09,34.04,34.06,48100.0,25.8041,25.8041,25.7662,25.7814,48100.0
2012-03-05 15:30:00,34.06,34.15,34.06,34.08,133900.0,25.7814,25.8495,25.7814,25.7965,133900.0
2012-03-06 09:30:00,33.91,34.0,33.65,33.67,103200.0,25.6678,25.736,25.471,25.4862,103200.0
2012-03-06 10:00:00,33.67,33.76,33.63,33.7,53600.0,25.4862,25.5543,25.4559,25.5089,53600.0
2012-03-06 10:30:00,33.71,33.72,33.53,33.56,85900.0,25.5164,25.524,25.3802,25.4029,85900.0
2012-03-06 11:00:00,33.56,33.64,33.53,33.63,43700.0,25.4029,25.4635,25.3802,25.4559,43700.0
2012-03-06 11:30:00,33.63,33.65,33.56,33.58,47300.0,25.4559,25.471,25.4029,25.418,47300.0
2012-03-06 12:00:00,33.57,33.61,33.51,33.57,40600.0,25.4105,25.4407,25.365,25.4105,40600.0
2012-03-06 12:30:00,33.57,33.67,33.57,33.63,92400.0,25.4105,25.4862,25.4105,25.4559,92400.0
2012-03-06 13:00:00,33.61,33.62,33.54,33.55,35700.0,25.4407,25.4483,25.3878,25.3953,35700.0
2012-03-06 13:30:00,33.56,33.57,33.46,33.48,58400.0,25.4029,25.4105,25.3272,25.3423,58400.0
2012-03-06 14:00:00,33.48,33.52,33.45,33.47,58200.0,25.3423,25.3726,25.3196,25.3348,58200.0
2012-03-06 14:30:00,33.46,33.46,33.4,33.43,38200.0,25.3272,25.3272,25.2818,25.3045,38200.0
2012-03-06 15:00:00,33.43,33.46,33.41,33.45,64900.0,25.3045,25.3272,25.2894,25.3196,64900.0
2012-03-06 15:30:00,33.45,33.58,33.43,33.56,140000.0,25.3196,25.418,25.3045,25.4029,140000.0
2012-03-07 09:30:00,33.58,33.58,33.32,33.37,78000.0,25.418,25.418,25.2212,25.2591,78000.0
2012-03-07 10:00:00,33.37,33.41,33.33,33.39,48300.0,25.2591,25.2894,25.2288,25.2742,48300.0
2012-03-07 10:30:00,33.39,33.54,33.39,33.53,93600.0,25.2742,25.3878,25.2742,25.3802,93600.0
2012-03-07 11:00:00,33.54,33.63,33.49,33.55,92800.0,25.3878,25.4559,25.3499,25.3953,92800.0
2012-03-07 11:30:00,33.55,33.59,33.54,33.59,93000.0,25.3953,25.4256,25.3878,25.4256,93000.0
2012-03-07 12:00:00,33.59,33.65,33.56,33.65,37200.0,25.4256,25.471,25.4029,25.471,37200.0
2012-03-07 12:30:00,33.65,33.71,33.63,33.69,27600.0,25.471,25.5164,25.4559,25.5013,27600.0
2012-03-07 13:00:00,33.7,33.76,33.68,33.74,21100.0,25.5089,25.5543,25.4937,25.5391,21100.0
2012-03-07 13:30:00,33.75,33.8,33.73,33.79,30300.0,25.5467,25.5846,25.5316,25.577,30300.0
2012-03-07 14:00:00,33.79,33.9,33.78,33.88,59100.0,25.577,25.6603,25.5694,25.6451,59100.0
2012-03-07 14:30:00,33.88,33.96,33.88,33.95,42400.0,25.6451,25.7057,25.6451,25.6981,42400.0
2012-03-07 15:00:00,33.96,33.98,33.9,33.95,75100.0,25.7057,25.7208,25.6603,25.6981,75100.0
2012-03-07 15:30:00,33.95,34.0,33.93,33.95,154500.0,25.6981,25.736,25.683,25.6981,154500.0
2012-03-08 09:30:00,34.01,34.05,33.84,33.87,86800.0,25.7435,25.7738,25.6148,25.6375,86800.0
2012-03-08 10:00:00,33.88,33.92,33.78,33.78,37400.0,25.6451,25.6754,25.5694,25.5694,37400.0
2012-03-08 10:30:00,33.79,33.95,33.79,33.94,49000.0,25.577,25.6981,25.577,25.6905,49000.0
2012-03-08 11:00:00,33.95,33.97,33.84,33.86,46700.0,25.6981,25.7132,25.6148,25.63,46700.0
2012-03-08 11:30:00,33.86,33.86,33.81,33.83,29200.0,25.63,25.63,25.5921,25.6073,29200.0
2012-03-08 12:00:00,33.82,33.88,33.76,33.77,40200.0,25.5997,25.6451,25.5543,25.5619,40200.0
2012-03-08 12:30:00,33.77,33.77,33.69,33.77,44800.0,25.5619,25.5619,25.5013,25.5619,44800.0
2012-03-08 13:00:00,33.77,33.8,33.73,33.79,39900.0,25.5619,25.5846,25.5316,25.577,39900.0
2012-03-08 13:30:00,33.79,33.79,33.74,33.76,62300.0,25.577,25.577,25.5391,25.5543,62300.0
2012-03-08 14:00:00,33.76,33.86,33.76,33.84,57100.0,25.5543,25.63,25.5543,25.6148,57100.0
2012-03-08 14:30:00,33.84,33.94,33.8,33.93,64100.0,25.6148,25.6905,25.5846,25.683,64100.0
2012-03-08 15:00:00,33.93,33.94,33.88,33.91,68500.0,25.683,25.6905,25.6451,25.6678,68500.0
2012-03-08 15:30:00,33.91,33.91,33.85,33.87,118300.0,25.6678,25.6678,25.6224,25.6375,118300.0
2012-03-09 09:30:00,33.81,33.95,33.67,33.79,50000.0,25.5921,25.6981,25.4862,25.577,50000.0
2012-03-09 10:00:00,33.79,34.0,33.79,33.99,41200.0,25.577,25.736,25.577,25.7284,41200.0
2012-03-09 10:30:00,34.0,34.02,33.98,34.0,37600.0,25.736,25.7511,25.7208,25.736,37600.0
2012-03-09 11:00:00,34.0,34.0,33.91,33.92,34200.0,25.736,25.736,25.6678,25.6754,34200.0
2012-03-09 11:30:00,33.92,33.97,33.91,33.94,28000.0,25.6754,25.7132,25.6678,25.6905,28000.0
2012-03-09 12:00:00,33.95,34.0,33.92,33.98,31600.0,25.6981,25.736,25.6754,25.7208,31600.0
2012-03-09 12:30:00,33.98,34.0,33.96,33.99,18500.0,25.7208,25.736,25.7057,25.7284,18500.0
2012-03-09 13:00:00,33.99,34.0,33.95,33.95,26400.0,25.7284,25.736,25.6981,25.6981,26400.0
2012-03-09 13:30:00,33.97,34.0,33.96,34.0,45300.0,25.7132,25.736,25.7057,25.736,45300.0
2012-03-09 14:00:00,33.99,34.01,33.95,34.0,34900.0,25.7284,25.7435,25.6981,25.736,34900.0
2012-03-09 14:30:00,34.0,34.02,33.93,33.96,40100.0,25.736,25.7511,25.683,25.7057,40100.0
2012-03-09 15:00:00,33.97,34.01,33.97,34.0,44000.0,25.7132,25.7435,25.7132,25.736,44000.0
2012-03-09 15:30:00,33.99,34.01,33.97,34.0,104400.0,25.7284,25.7435,25.7132,25.736,104400.0
2012-03-12 09:30:00,34.05,34.25,33.98,34.05,156600.0,25.7738,25.9252,25.7208,25.7738,156600.0
2012-03-12 10:00:00,34.05,34.08,33.99,34.01,121800.0,25.7738,25.7965,25.7284,25.7435,121800.0
2012-03-12 10:30:00,34.01,34.03,33.95,33.98,53300.0,25.7435,25.7587,25.6981,25.7208,53300.0
2012-03-12 11:00:00,33.96,34.03,33.96,34.02,34500.0,25.7057,25.7587,25.7057,25.7511,34500.0
2012-03-12 11:30:00,34.02,34.04,34.0,34.02,44600.0,25.7511,25.7662,25.736,25.7511,44600.0
2012-03-12 12:00:00,34.02,34.1,34.01,34.06,25400.0,25.7511,25.8116,25.7435,25.7814,25400.0
2012-03-12 12:30:00,34.07,34.12,34.05,34.08,30500.0,25.7889,25.8268,25.7738,25.7965,30500.0
2012-03-12 13:00:00,34.09,34.14,34.04,34.14,30500.0,25.8041,25.8419,25.7662,25.8419,30500.0
2012-03-12 13:30:00,34.13,34.18,34.13,34.13,39100.0,25.8344,25.8722,25.8344,25.8344,39100.0
2012-03-12 14:00:00,34.13,34.16,34.12,34.13,31900.0,25.8344,25.8571,25.8268,25.8344,31900.0
2012-03-12 14:30:00,34.12,34.17,34.09,34.17,39300.0,25.8268,25.8646,25.8041,25.8646,39300.0
2012-03-12 15:00:00,34.17,34.17,34.12,34.16,41800.0,25.8646,25.8646,25.8268,25.8571,41800.0
2012-03-12 15:30:00,34.16,34.16,34.08,34.12,109600.0,25.8571,25.8571,25.7965,25.8268,109600.0
2012-03-13 09:30:00,34.25,34.37,34.11,34.34,87600.0,25.9252,26.016,25.8192,25.9933,87600.0
2012-03-13 10:00:00,34.37,34.39,34.32,34.36,33000.0,26.016,26.0312,25.9782,26.0084,33000.0
2012-03-13 10:30:00,34.35,34.4,34.32,34.34,26800.0,26.0009,26.0387,25.9782,25.9933,26800.0
2012-03-13 11:00:00,34.34,34.34,34.22,34.26,37700.0,25.9933,25.9933,25.9025,25.9328,37700.0
2012-03-13 11:30:00,34.26,34.3,34.24,34.27,33700.0,25.9328,25.963,25.9176,25.9403,33700.0
2012-03-13 12:00:00,34.28,34.3,34.22,34.24,32900.0,25.9479,25.963,25.9025,25.9176,32900.0
2012-03-13 12:30:00,34.24,34.29,34.22,34.27,48600.0,25.9176,25.9555,25.9025,25.9403,48600.0
2012-03-13 13:00:00,34.27,34.29,34.25,34.25,27300.0,25.9403,25.9555,25.9252,25.9252,27300.0
2012-03-13 13:30:00,34.25,34.25,34.13,34.13,46000.0,25.9252,25.9252,25.8344,25.8344,46000.0
2012-03-13 14:00:00,34.12,34.13,34.02,34.04,78300.0,25.8268,25.8344,25.7511,25.7662,78300.0
2012-03-13 14:30:00,34.06,34.15,34.06,34.13,39600.0,25.7814,25.8495,25.7814,25.8344,39600.0
2012-03-13 15:00:00,34.14,34.3,34.12,34.29,55700.0,25.8419,25.963,25.8268,25.9555,55700.0
2012-03-13 15:30:00,34.3,34.4,34.3,34.4,155300.0,25.963,26.0387,25.963,26.0387,155300.0
2012-03-14 09:30:00,34.4,34.4,34.24,34.26,51900.0,26.0387,26.0387,25.9176,25.9328,51900.0
2012-03-14 10:00:00,34.29,34.32,34.17,34.18,36600.0,25.9555,25.9782,25.8646,25.8722,36600.0
2012-03-14 10:30:00,34.18,34.19,34.04,34.05,35900.0,25.8722,25.8798,25.7662,25.7738,35900.0
2012-03-14 11:00:00,34.06,34.09,33.93,34.04,41200.0,25.7814,25.8041,25.683,25.7662,41200.0
2012-03-14 11:30:00,34.03,34.09,34.02,34.06,25800.0,25.7587,25.8041,25.7511,25.7814,25800.0
2012-03-14 12:00:00,34.05,34.05,33.98,34.03,17500.0,25.7738,25.7738,25.7208,25.7587,17500.0
2012-03-14 12:30:00,34.03,34.03,33.91,33.92,31500.0,25.7587,25.7587,25.6678,25.6754,31500.0
2012-03-14 13:00:00,33.93,33.95,33.89,33.94,36100.0,25.683,25.6981,25.6527,25.6905,36100.0
2012-03-14 13:30:00,33.94,33.95,33.84,33.87,47500.0,25.6905,25.6981,25.6148,25.6375,47500.0
2012-03-14 14:00:00,33.87,33.91,33.81,33.86,38200.0,25.6375,25.6678,25.5921,25.63,38200.0
2012-03-14 14:30:00,33.87,33.94,33.84,33.94,62800.0,25.6375,25.6905,25.6148,25.6905,62800.0
2012-03-14 15:00:00,33.94,34.01,33.94,33.99,50100.0,25.6905,25.7435,25.6905,25.7284,50100.0
2012-03-14 15:30:00,34.0,34.01,33.94,34.01,96400.0,25.736,25.7435,25.6905,25.7435,96400.0
2012-03-15 09:30:00,33.91,34.28,33.91,34.04,115600.0,25.6678,25.9479,25.6678,25.7662,115600.0
2012-03-15 10:00:00,34.05,34.17,34.0,34.03,99200.0,25.7738,25.8646,25.736,25.7587,99200.0
2012-03-15 10:30:00,34.03,34.08,33.84,33.85,45400.0,25.7587,25.7965,25.6148,25.6224,45400.0
2012-03-15 11:00:00,33.85,33.85,33.73,33.78,24100.0,25.6224,25.6224,25.5316,25.5694,24100.0
2012-03-15 11:30:00,33.79,33.83,33.77,33.81,22800.0,25.577,25.6073,25.5619,25.5921,22800.0
2012-03-15 12:00:00,33.81,33.92,33.81,33.92,22600.0,25.5921,25.6754,25.5921,25.6754,22600.0
2012-03-15 12:30:00,33.91,33.93,33.86,33.86,36300.0,25.6678,25.683,25.63,25.63,36300.0
2012-03-15 13:00:00,33.86,33.94,33.86,33.91,23100.0,25.63,25.6905,25.63,25.6678,23100.0
2012-03-15 13:30:00,33.91,33.98,33.88,33.95,26800.0,25.6678,25.7208,25.6451,25.6981,26800.0
2012-03-15 14:00:00,33.95,33.97,33.92,33.94,36300.0,25.6981,25.7132,25.6754,25.6905,36300.0
2012-03-15 14:30:00,33.93,33.94,33.87,33.87,32800.0,25.683,25.6905,25.6375,25.6375,32800.0
2012-03-15 15:00:00,33.87,33.91,33.86,33.9,37500.0,25.6375,25.6678,25.63,25.6603,37500.0
2012-03-15 15:30:00,33.9,33.94,33.86,33.91,79100.0,25.6603,25.6905,25.63,25.6678,79100.0
2012-03-16 09:30:00,33.94,34.0,33.72,33.73,38600.0,25.6905,25.736,25.524,25.5316,38600.0
2012-03-16 10:00:00,33.73,33.89,33.73,33.85,38600.0,25.5316,25.6527,25.5316,25.6224,38600.0
2012-03-16 10:30:00,33.84,33.89,33.66,33.69,30500.0,25.6148,25.6527,25.4786,25.5013,30500.0
2012-03-16 11:00:00,33.69,33.83,33.69,33.83,41800.0,25.5013,25.6073,25.5013,25.6073,41800.0
2012-03-16 11:30:00,33.83,33.83,33.7,33.7,33700.0,25.6073,25.6073,25.5089,25.5089,33700.0
2012-03-16 12:00:00,33.7,33.74,33.69,33.7,26000.0,25.5089,25.5391,25.5013,25.5089,26000.0
2012-03-16 12:30:00,33.7,33.75,33.69,33.7,24000.0,25.5089,25.5467,25.5013,25.5089,24000.0
2012-03-16 13:00:00,33.7,33.71,33.65,33.66,24300.0,25.5089,25.5164,25.471,25.4786,24300.0
2012-03-16 13:30:00,33.66,33.72,33.65,33.72,24200.0,25.4786,25.524,25.471,25.524,24200.0
2012-03-16 14:00:00,33.7,33.77,33.69,33.77,32700.0,25.5089,25.5619,25.5013,25.5619,32700.0
2012-03-16 14:30:00,33.77,33.81,33.74,33.79,55600.0,25.5619,25.5921,25.5391,25.577,55600.0
2012-03-16 15:00:00,33.79,33.79,33.73,33.77,75200.0,25.577,25.577,25.5316,25.5619,75200.0
2012-03-16 15:30:00,33.77,33.9,33.73,33.8,387000.0,25.5619,25.6603,25.5316,25.5846,387000.0
2012-03-19 09:30:00,33.7,33.92,33.5,33.6,70200.0,25.5089,25.6754,25.3575,25.4332,70200.0
2012-03-19 10:00:00,33.63,33.66,33.53,33.56,65400.0,25.4559,25.4786,25.3802,25.4029,65400.0
2012-03-19 10:30:00,33.57,33.66,33.55,33.64,35400.0,25.4105,25.4786,25.3953,25.4635,35400.0
2012-03-19 11:00:00,33.64,33.65,33.57,33.59,44500.0,25.4635,25.471,25.4105,25.4256,44500.0
2012-03-19 11:30:00,33.59,33.63,33.52,33.6,57400.0,25.4256,25.4559,25.3726,25.4332,57400.0
2012-03-19 12:00:00,33.58,33.61,33.56,33.58,20000.0,25.418,25.4407,25.4029,25.418,20000.0
2012-03-19 12:30:00,33.59,33.66,33.59,33.65,24100.0,25.4256,25.4786,25.4256,25.471,24100.0
2012-03-19 13:00:00,33.65,33.67,33.62,33.64,25100.0,25.471,25.4862,25.4483,25.4635,25100.0
2012-03-19 13:30:00,33.64,33.66,33.6,33.62,39700.0,25.4635,25.4786,25.4332,25.4483,39700.0
2012-03-19 14:00:00,33.64,33.68,33.61,33.61,72400.0,25.4635,25.4937,25.4407,25.4407,72400.0
2012-03-19 14:30:00,33.62,33.63,33.46,33.47,76000.0,25.4483,25.4559,25.3272,25.3348,76000.0
2012-03-19 15:00:00,33.47,33.51,33.43,33.45,87600.0,25.3348,25.365,25.3045,25.3196,87600.0
2012-03-19 15:30:00,33.45,33.49,33.34,33.38,206500.0,25.3196,25.3499,25.2364,25.2666,206500.0
2012-03-20 09:30:00,33.26,33.48,33.21,33.42,61500.0,25.1758,25.3423,25.138,25.2969,61500.0
2012-03-20 10:00:00,33.42,33.5,33.29,33.31,69700.0,25.2969,25.3575,25.1985,25.2137,69700.0
2012-03-20 10:30:00,33.3,33.36,33.28,33.35,30800.0,25.2061,25.2515,25.191,25.2439,30800.0
2012-03-20 11:00:00,33.35,33.4,33.32,33.37,30100.0,25.2439,25.2818,25.2212,25.2591,30100.0
2012-03-20 11:30:00,33.38,33.39,33.36,33.38,34300.0,25.2666,25.2742,25.2515,25.2666,34300.0
2012-03-20 12:00:00,33.38,33.46,33.38,33.45,28800.0,25.2666,25.3272,25.2666,25.3196,28800.0
2012-03-20 12:30:00,33.45,33.51,33.43,33.5,35600.0,25.3196,25.365,25.3045,25.3575,35600.0
2012-03-20 13:00:00,33.51,33.57,33.49,33.52,30900.0,25.365,25.4105,25.3499,25.3726,30900.0
2012-03-20 13:30:00,33.53,33.59,33.52,33.58,22200.0,25.3802,25.4256,25.3726,25.418,22200.0
2012-03-20 14:00:00,33.58,33.61,33.54,33.55,25000.0,25.418,25.4407,25.3878,25.3953,25000.0
2012-03-20 14:30:00,33.56,33.56,33.49,33.51,21600.0,25.4029,25.4029,25.3499,25.365,21600.0
2012-03-20 15:00:00,33.51,33.54,33.51,33.54,22200.0,25.365,25.3878,25.365,25.3878,22200.0
2012-03-20 15:30:00,33.54,33.55,33.41,33.44,54800.0,25.3878,25.3953,25.2894,25.3121,54800.0
2012-03-21 09:30:00,33.5,33.6,33.39,33.46,40500.0,25.3575,25.4332,25.2742,25.3272,40500.0
2012-03-21 10:00:00,33.46,33.52,33.34,33.34,68700.0,25.3272,25.3726,25.2364,25.2364,68700.0
2012-03-21 10:30:00,33.34,33.44,33.34,33.39,42600.0,25.2364,25.3121,25.2364,25.2742,42600.0
2012-03-21 11:00:00,33.38,33.55,33.34,33.53,32400.0,25.2666,25.3953,25.2364,25.3802,32400.0
2012-03-21 11:30:00,33.52,33.56,33.49,33.51,17400.0,25.3726,25.4029,25.3499,25.365,17400.0
2012-03-21 12:00:00,33.51,33.59,33.51,33.55,20400.0,25.365,25.4256,25.365,25.3953,20400.0
2012-03-21 12:30:00,33.55,33.55,33.49,33.52,26700.0,25.3953,25.3953,25.3499,25.3726,26700.0
2012-03-21 13:00:00,33.52,33.52,33.46,33.5,31800.0,25.3726,25.3726,25.3272,25.3575,31800.0
2012-03-21 13:30:00,33.5,33.5,33.45,33.47,29300.0,25.3575,25.3575,25.3196,25.3348,29300.0
2012-03-21 14:00:00,33.47,33.49,33.45,33.47,51400.0,25.3348,25.3499,25.3196,25.3348,51400.0
2012-03-21 14:30:00,33.47,33.49,33.45,33.47,34000.0,25.3348,25.3499,25.3196,25.3348,34000.0
2012-03-21 15:00:00,33.47,33.52,33.45,33.5,46700.0,25.3348,25.3726,25.3196,25.3575,46700.0
2012-03-21 15:30:00,33.5,33.54,33.43,33.45,94800.0,25.3575,25.3878,25.3045,25.3196,94800.0
2012-03-22 09:30:00,33.39,33.41,33.28,33.33,105100.0,25.2742,25.2894,25.191,25.2288,105100.0
2012-03-22 10:00:00,33.3,33.35,33.27,33.28,63100.0,25.2061,25.2439,25.1834,25.191,63100.0
2012-03-22 10:30:00,33.28,33.28,33.2,33.2,26200.0,25.191,25.191,25.1304,25.1304,26200.0
2012-03-22 11:00:00,33.21,33.21,33.11,33.15,57300.0,25.138,25.138,25.0623,25.0926,57300.0
2012-03-22 11:30:00,33.16,33.23,33.15,33.23,26700.0,25.1001,25.1531,25.0926,25.1531,26700.0
2012-03-22 12:00:00,33.23,33.31,33.22,33.29,48700.0,25.1531,25.2137,25.1455,25.1985,48700.0
2012-03-22 12:30:00,33.29,33.34,33.27,33.33,38100.0,25.1985,25.2364,25.1834,25.2288,38100.0
2012-03-22 13:00:00,33.34,33.37,33.33,33.33,24700.0,25.2364,25.2591,25.2288,25.2288,24700.0
2012-03-22 13:30:00,33.34,33.42,33.34,33.4,39200.0,25.2364,25.2969,25.2364,25.2818,39200.0
2012-03-22 14:00:00,33.41,33.47,33.39,33.47,28100.0,25.2894,25.3348,25.2742,25.3348,28100.0
2012-03-22 14:30:00,33.48,33.51,33.41,33.46,40700.0,25.3423,25.365,25.2894,25.3272,40700.0
2012-03-22 15:00:00,33.45,33.45,33.35,33.43,72300.0,25.3196,25.3196,25.2439,25.3045,72300.0
2012-03-22 15:30:00,33.42,33.52,33.39,33.49,175300.0,25.2969,25.3726,25.2742,25.3499,175300.0
2012-03-23 09:30:00,33.45,33.5,33.38,33.4,18500.0,25.3196,25.3575,25.2666,25.2818,18500.0
2012-03-23 10:00:00,33.38,33.47,33.35,33.37,22600.0,25.2666,25.3348,25.2439,25.2591,22600.0
2012-03-23 10:30:00,33.37,33.46,33.36,33.44,22300.0,25.2591,25.3272,25.2515,25.3121,22300.0
2012-03-23 11:00:00,33.44,33.49,33.44,33.46,23900.0,25.3121,25.3499,25.3121,25.3272,23900.0
2012-03-23 11:30:00,33.48,33.53,33.46,33.53,22000.0,25.3423,25.3802,25.3272,25.3802,22000.0
2012-03-23 12:00:00,33.54,33.59,33.5,33.57,33500.0,25.3878,25.4256,25.3575,25.4105,33500.0
2012-03-23 12:30:00,33.57,33.6,33.52,33.6,25900.0,25.4105,25.4332,25.3726,25.4332,25900.0
2012-03-23 13:00:00,33.6,33.64,33.58,33.64,15700.0,25.4332,25.4635,25.418,25.4635,15700.0
2012-03-23 13:30:00,33.64,33.67,33.56,33.64,81200.0,25.4635,25.4862,25.4029,25.4635,81200.0
2012-03-23 14:00:00,33.64,33.72,33.63,33.68,61900.0,25.4635,25.524,25.4559,25.4937,61900.0
2012-03-23 14:30:00,33.68,33.7,33.64,33.68,42800.0,25.4937,25.5089,25.4635,25.4937,42800.0
2012-03-23 15:00:00,33.68,33.7,33.61,33.65,71800.0,25.4937,25.5089,25.4407,25.471,71800.0
2012-03-23 15:30:00,33.66,33.68,33.6,33.66,58200.0,25.4786,25.4937,25.4332,25.4786,58200.0
2012-03-26 09:30:00,33.77,33.99,33.74,33.96,53800.0,25.5619,25.7284,25.5391,25.7057,53800.0
2012-03-26 10:00:00,33.94,34.05,33.86,33.98,67600.0,25.6905,25.7738,25.63,25.7208,67600.0
2012-03-26 10:30:00,33.99,34.01,33.86,33.88,37800.0,25.7284,25.7435,25.63,25.6451,37800.0
2012-03-26 11:00:00,33.87,34.0,33.82,33.96,29200.0,25.6375,25.736,25.5997,25.7057,29200.0
2012-03-26 11:30:00,33.97,34.0,33.94,33.97,40600.0,25.7132,25.736,25.6905,25.7132,40600.0
2012-03-26 12:00:00,33.97,34.0,33.92,33.95,21100.0,25.7132,25.736,25.6754,25.6981,21100.0
2012-03-26 12:30:00,33.94,33.98,33.9,33.9,22700.0,25.6905,25.7208,25.6603,25.6603,22700.0
2012-03-26 13:00:00,33.88,33.9,33.85,33.88,14500.0,25.6451,25.6603,25.6224,25.6451,14500.0
2012-03-26 13:30:00,33.89,33.91,33.88,33.89,23400.0,25.6527,25.6678,25.6451,25.6527,23400.0
2012-03-26 14:00:00,33.88,33.94,33.88,33.92,21500.0,25.6451,25.6905,25.6451,25.6754,21500.0
2012-03-26 14:30:00,33.93,33.99,33.9,33.97,53800.0,25.683,25.7284,25.6603,25.7132,53800.0
2012-03-26 15:00:00,33.97,34.01,33.97,33.97,39300.0,25.7132,25.7435,25.7132,25.7132,39300.0
2012-03-26 15:30:00,33.97,34.01,33.92,33.99,120500.0,25.7132,25.7435,25.6754,25.7284,120500.0
2012-03-27 09:30:00,34.01,34.1,33.95,34.0,61100.0,25.7435,25.8116,25.6981,25.736,61100.0
2012-03-27 10:00:00,33.99,34.01,33.91,33.94,29500.0,25.7284,25.7435,25.6678,25.6905,29500.0
2012-03-27 10:30:00,33.92,33.94,33.86,33.87,13900.0,25.6754,25.6905,25.63,25.6375,13900.0
2012-03-27 11:00:00,33.88,33.96,33.85,33.94,64700.0,25.6451,25.7057,25.6224,25.6905,64700.0
2012-03-27 11:30:00,33.94,33.94,33.89,33.94,23900.0,25.6905,25.6905,25.6527,25.6905,23900.0
2012-03-27 12:00:00,33.93,33.98,33.92,33.94,18800.0,25.683,25.7208,25.6754,25.6905,18800.0
2012-03-27 12:30:00,33.93,33.98,33.92,33.97,33500.0,25.683,25.7208,25.6754,25.7132,33500.0
2012-03-27 13:00:00,33.98,33.98,33.91,33.93,19800.0,25.7208,25.7208,25.6678,25.683,19800.0
2012-03-27 13:30:00,33.94,33.99,33.93,33.99,13800.0,25.6905,25.7284,25.683,25.7284,13800.0
2012-03-27 14:00:00,33.98,34.01,33.94,33.94,35700.0,25.7208,25.7435,25.6905,25.6905,35700.0
2012-03-27 14:30:00,33.95,33.97,33.9,33.95,21900.0,25.6981,25.7132,25.6603,25.6981,21900.0
2012-03-27 15:00:00,33.94,34.0,33.94,33.99,65100.0,25.6905,25.736,25.6905,25.7284,65100.0
2012-03-27 15:30:00,33.98,34.04,33.96,34.03,124800.0,25.7208,25.7662,25.7057,25.7587,124800.0
2012-03-28 09:30:00,33.85,33.98,33.68,33.8,70300.0,25.6224,25.7208,25.4937,25.5846,70300.0
2012-03-28 10:00:00,33.81,34.0,33.8,33.89,41600.0,25.5921,25.736,25.5846,25.6527,41600.0
2012-03-28 10:30:00,33.89,33.92,33.82,33.88,28800.0,25.6527,25.6754,25.5997,25.6451,28800.0
2012-03-28 11:00:00,33.86,33.87,33.77,33.79,31700.0,25.63,25.6375,25.5619,25.577,31700.0
2012-03-28 11:30:00,33.79,33.79,33.62,33.68,27600.0,25.577,25.577,25.4483,25.4937,27600.0
2012-03-28 12:00:00,33.68,33.72,33.63,33.67,22400.0,25.4937,25.524,25.4559,25.4862,22400.0
2012-03-28 12:30:00,33.67,33.68,33.6,33.64,24200.0,25.4862,25.4937,25.4332,25.4635,24200.0
2012-03-28 13:00:00,33.64,33.68,33.55,33.59,32100.0,25.4635,25.4937,25.3953,25.4256,32100.0
2012-03-28 13:30:00,33.59,33.61,33.55,33.61,19400.0,25.4256,25.4407,25.3953,25.4407,19400.0
2012-03-28 14:00:00,33.61,33.61,33.55,33.59,19300.0,25.4407,25.4407,25.3953,25.4256,19300.0
2012-03-28 14:30:00,33.59,33.61,33.56,33.6,25900.0,25.4256,25.4407,25.4029,25.4332,25900.0
2012-03-28 15:00:00,33.6,33.63,33.59,33.61,28200.0,25.4332,25.4559,25.4256,25.4407,28200.0
2012-03-28 15:30:00,33.61,33.8,33.6,33.77,111200.0,25.4407,25.5846,25.4332,25.5619,111200.0
2012-03-29 09:30:00,33.7,33.8,33.58,33.64,50300.0,25.5089,25.5846,25.418,25.4635,50300.0
2012-03-29 10:00:00,33.66,33.67,33.56,33.59,46200.0,25.4786,25.4862,25.4029,25.4256,46200.0
2012-03-29 10:30:00,33.57,33.69,33.54,33.67,29700.0,25.4105,25.5013,25.3878,25.4862,29700.0
2012-03-29 11:00:00,33.67,33.8,33.67,33.78,37800.0,25.4862,25.5846,25.4862,25.5694,37800.0
2012-03-29 11:30:00,33.78,33.89,33.77,33.86,53000.0,25.5694,25.6527,25.5619,25.63,53000.0
2012-03-29 12:00:00,33.86,33.89,33.84,33.87,27000.0,25.63,25.6527,25.6148,25.6375,27000.0
2012-03-29 12:30:00,33.88,33.98,33.86,33.96,47800.0,25.6451,25.7208,25.63,25.7057,47800.0
2012-03-29 13:00:00,33.96,34.0,33.93,34.0,48500.0,25.7057,25.736,25.683,25.736,48500.0
2012-03-29 13:30:00,34.0,34.1,33.99,34.07,83500.0,25.736,25.8116,25.7284,25.7889,83500.0
2012-03-29 14:00:00,34.07,34.09,34.02,34.04,52700.0,25.7889,25.8041,25.7511,25.7662,52700.0
2012-03-29 14:30:00,34.03,34.09,34.01,34.04,50700.0,25.7587,25.8041,25.7435,25.7662,50700.0
2012-03-29 15:00:00,34.05,34.13,34.03,34.08,78700.0,25.7738,25.8344,25.7587,25.7965,78700.0
2012-03-29 15:30:00,34.09,34.22,34.06,34.15,206000.0,25.8041,25.9025,25.7814,25.8495,206000.0
2012-03-30 09:30:00,34.09,34.19,33.95,34.13,116100.0,25.8041,25.8798,25.6981,25.8344,116100.0
2012-03-30 10:00:00,34.13,34.16,34.04,34.07,41100.0,25.8344,25.8571,25.7662,25.7889,41100.0
2012-03-30 10:30:00,34.08,34.15,34.06,34.12,40100.0,25.7965,25.8495,25.7814,25.8268,40100.0
2012-03-30 11:00:00,34.13,34.15,34.06,34.1,41500.0,25.8344,25.8495,25.7814,25.8116,41500.0
2012-03-30 11:30:00,34.11,34.13,34.08,34.1,28400.0,25.8192,25.8344,25.7965,25.8116,28400.0
2012-03-30 12:00:00,34.1,34.13,34.05,34.09,38500.0,25.8116,25.8344,25.7738,25.8041,38500.0
2012-03-30 12:30:00,34.1,34.16,34.04,34.09,43600.0,25.8116,25.8571,25.7662,25.8041,43600.0
2012-03-30 13:00:00,34.09,34.12,34.07,34.11,30100.0,25.8041,25.8268,25.7889,25.8192,30100.0
2012-03-30 13:30:00,34.12,34.14,34.05,34.06,41200.0,25.8268,25.8419,25.7738,25.7814,41200.0
2012-03-30 14:00:00,34.06,34.11,34.04,34.06,40800.0,25.7814,25.8192,25.7662,25.7814,40800.0
2012-03-30 14:30:00,34.06,34.08,34.0,34.08,45300.0,25.7814,25.7965,25.736,25.7965,45300.0
2012-03-30 15:00:00,34.07,34.1,34.03,34.08,43400.0,25.7889,25.8116,25.7587,25.7965,43400.0
2012-03-30 15:30:00,34.07,34.11,34.0,34.0,163500.0,25.7889,25.8192,25.736,25.736,163500.0
2012-04-02 09:30:00,34.09,34.15,33.95,34.06,77700.0,25.8041,25.8495,25.6981,25.7814,77700.0
2012-04-02 10:00:00,34.06,34.2,34.01,34.19,52200.0,25.7814,25.8873,25.7435,25.8798,52200.0
2012-04-02 10:30:00,34.19,34.32,34.17,34.27,47400.0,25.8798,25.9782,25.8646,25.9403,47400.0
2012-04-02 11:00:00,34.28,34.44,34.28,34.41,41900.0,25.9479,26.069,25.9479,26.0463,41900.0
2012-04-02 11:30:00,34.42,34.42,34.27,34.27,36600.0,26.0539,26.0539,25.9403,25.9403,36600.0
2012-04-02 12:00:00,34.28,34.38,34.27,34.36,35500.0,25.9479,26.0236,25.9403,26.0084,35500.0
2012-04-02 12:30:00,34.36,34.41,34.34,34.38,54500.0,26.0084,26.0463,25.9933,26.0236,54500.0
2012-04-02 13:00:00,34.38,34.38,34.3,34.32,27300.0,26.0236,26.0236,25.963,25.9782,27300.0
2012-04-02 13:30:00,34.32,34.34,34.3,34.31,14700.0,25.9782,25.9933,25.963,25.9706,14700.0
2012-04-02 14:00:00,34.31,34.32,34.26,34.29,30500.0,25.9706,25.9782,25.9328,25.9555,30500.0
2012-04-02 14:30:00,34.29,34.32,34.27,34.3,21700.0,25.9555,25.9782,25.9403,25.963,21700.0
2012-04-02 15:00:00,34.3,34.34,34.28,34.3,31600.0,25.963,25.9933,25.9479,25.963,31600.0
2012-04-02 15:30:00,34.29,34.38,34.21,34.36,154700.0,25.9555,26.0236,25.8949,26.0084,154700.0
2012-04-03 09:30:00,34.22,34.51,34.22,34.44,88900.0,25.9025,26.122,25.9025,26.069,88900.0
2012-04-03 10:00:00,34.44,34.47,34.35,34.39,38000.0,26.069,26.0917,26.0009,26.0312,38000.0
2012-04-03 10:30:00,34.4,34.47,34.37,34.4,32800.0,26.0387,26.0917,26.016,26.0387,32800.0
2012-04-03 11:00:00,34.4,34.44,34.39,34.41,48300.0,26.0387,26.069,26.0312,26.0463,48300.0
2012-04-03 11:30:00,34.39,34.48,34.37,34.48,31700.0,26.0312,26.0993,26.016,26.0993,31700.0
2012-04-03 12:00:00,34.47,34.48,34.41,34.47,36100.0,26.0917,26.0993,26.0463,26.0917,36100.0
2012-04-03 12:30:00,34.46,34.47,34.34,34.38,54200.0,26.0841,26.0917,25.9933,26.0236,54200.0
2012-04-03 13:00:00,34.39,34.43,34.36,34.41,31000.0,26.0312,26.0614,26.0084,26.0463,31000.0
2012-04-03 13:30:00,34.42,34.48,34.39,34.47,39400.0,26.0539,26.0993,26.0312,26.0917,39400.0
2012-04-03 14:00:00,34.46,34.47,34.19,34.21,93600.0,26.0841,26.0917,25.8798,25.8949,93600.0
2012-04-03 14:30:00,34.22,34.24,34.12,34.23,59100.0,25.9025,25.9176,25.8268,25.91,59100.0
2012-04-03 15:00:00,34.24,34.36,34.23,34.28,67600.0,25.9176,26.0084,25.91,25.9479,67600.0
2012-04-03 15:30:00,34.27,34.47,34.26,34.43,136300.0,25.9403,26.0917,25.9328,26.0614,136300.0
2012-04-04 09:30:00,34.15,34.29,33.91,34.08,99100.0,25.8495,25.9555,25.6678,25.7965,99100.0
2012-04-04 10:00:00,34.09,34.12,33.97,33.99,70700.0,25.8041,25.8268,25.7132,25.7284,70700.0
2012-04-04 10:30:00,33.99,34.03,33.94,34.0,115900.0,25.7284,25.7587,25.6905,25.736,115900.0
2012-04-04 11:00:00,34.02,34.12,33.94,33.95,64800.0,25.7511,25.8268,25.6905,25.6981,64800.0
2012-04-04 11:30:00,33.97,34.05,33.96,34.02,37500.0,25.7132,25.7738,25.7057,25.7511,37500.0
2012-04-04 12:00:00,34.02,34.04,33.91,33.93,89300.0,25.7511,25.7662,25.6678,25.683,89300.0
2012-04-04 12:30:00,33.94,34.0,33.92,33.97,50000.0,25.6905,25.736,25.6754,25.7132,50000.0
2012-04-04 13:00:00,33.97,33.99,33.9,33.9,33200.0,25.7132,25.7284,25.6603,25.6603,33200.0
2012-04-04 13:30:00,33.91,34.01,33.91,33.97,94000.0,25.6678,25.7435,25.6678,25.7132,94000.0
2012-04-04 14:00:00,33.96,33.98,33.91,33.95,63300.0,25.7057,25.7208,25.6678,25.6981,63300.0
2012-04-04 14:30:00,33.95,34.04,33.93,33.98,49300.0,25.6981,25.7662,25.683,25.7208,49300.0
2012-04-04 15:00:00,33.99,33.99,33.92,33.94,86900.0,25.7284,25.7284,25.6754,25.6905,86900.0
2012-04-04 15:30:00,33.95,34.04,33.91,33.95,193300.0,25.6981,25.7662,25.6678,25.6981,193300.0
2012-04-05 09:30:00,33.86,33.96,33.81,33.83,37400.0,25.63,25.7057,25.5921,25.6073,37400.0
2012-04-05 10:00:00,33.84,33.91,33.8,33.88,41700.0,25.6148,25.6678,25.5846,25.6451,41700.0
2012-04-05 10:30:00,33.86,33.9,33.82,33.86,27800.0,25.63,25.6603,25.5997,25.63,27800.0
2012-04-05 11:00:00,33.87,33.89,33.83,33.85,52900.0,25.6375,25.6527,25.6073,25.6224,52900.0
2012-04-05 11:30:00,33.84,34.0,33.84,33.95,88900.0,25.6148,25.736,25.6148,25.6981,88900.0
2012-04-05 12:00:00,33.95,33.95,33.94,33.95,31400.0,25.6981,25.6981,25.6905,25.6981,31400.0
2012-04-05 12:30:00,33.95,33.95,33.84,33.85,49500.0,25.6981,25.6981,25.6148,25.6224,49500.0
2012-04-05 13:00:00,33.84,33.87,33.81,33.84,20100.0,25.6148,25.6375,25.5921,25.6148,20100.0
2012-04-05 13:30:00,33.84,33.86,33.73,33.73,34700.0,25.6148,25.63,25.5316,25.5316,34700.0
2012-04-05 14:00:00,33.74,33.78,33.73,33.78,33500.0,25.5391,25.5694,25.5316,25.5694,33500.0
2012-04-05 14:30:00,33.78,33.78,33.72,33.74,53000.0,25.5694,25.5694,25.524,25.5391,53000.0
2012-04-05 15:00:00,33.74,33.78,33.69,33.77,53200.0,25.5391,25.5694,25.5013,25.5619,53200.0
2012-04-05 15:30:00,33.78,33.82,33.74,33.77,158800.0,25.5694,25.5997,25.5391,25.5619,158800.0
2012-04-09 09:30:00,33.42,33.6,33.42,33.52,54100.0,25.2969,25.4332,25.2969,25.3726,54100.0
2012-04-09 10:00:00,33.5,33.57,33.45,33.48,62000.0,25.3575,25.4105,25.3196,25.3423,62000.0
2012-04-09 10:30:00,33.48,33.53,33.46,33.52,26800.0,25.3423,25.3802,25.3272,25.3726,26800.0
2012-04-09 11:00:00,33.52,33.52,33.47,33.5,23900.0,25.3726,25.3726,25.3348,25.3575,23900.0
2012-04-09 11:30:00,33.51,33.52,33.49,33.5,12900.0,25.365,25.3726,25.3499,25.3575,12900.0
2012-04-09 12:00:00,33.5,33.51,33.49,33.51,10600.0,25.3575,25.365,25.3499,25.365,10600.0
2012-04-09 12:30:00,33.5,33.51,33.41,33.42,30500.0,25.3575,25.365,25.2894,25.2969,30500.0
2012-04-09 13:00:00,33.43,33.47,33.39,33.4,21600.0,25.3045,25.3348,25.2742,25.2818,21600.0
2012-04-09 13:30:00,33.4,33.47,33.39,33.45,23400.0,25.2818,25.3348,25.2742,25.3196,23400.0
2012-04-09 14:00:00,33.46,33.49,33.41,33.49,28900.0,25.3272,25.3499,25.2894,25.3499,28900.0
2012-04-09 14:30:00,33.48,33.57,33.47,33.56,29500.0,25.3423,25.4105,25.3348,25.4029,29500.0
2012-04-09 15:00:00,33.56,33.57,33.49,33.52,44900.0,25.4029,25.4105,25.3499,25.3726,44900.0
2012-04-09 15:30:00,33.52,33.6,33.47,33.53,127500.0,25.3726,25.4332,25.3348,25.3802,127500.0
2012-04-10 09:30:00,33.52,33.6,33.41,33.49,58000.0,25.3726,25.4332,25.2894,25.3499,58000.0
2012-04-10 10:00:00,33.49,33.5,33.43,33.44,179300.0,25.3499,25.3575,25.3045,25.3121,179300.0
2012-04-10 10:30:00,33.42,33.49,33.41,33.45,48000.0,25.2969,25.3499,25.2894,25.3196,48000.0
2012-04-10 11:00:00,33.47,33.5,33.44,33.44,57400.0,25.3348,25.3575,25.3121,25.3121,57400.0
2012-04-10 11:30:00,33.44,33.45,33.34,33.38,77700.0,25.3121,25.3196,25.2364,25.2666,77700.0
2012-04-10 12:00:00,33.37,33.38,33.19,33.2,49300.0,25.2591,25.2666,25.1228,25.1304,49300.0
2012-04-10 12:30:00,33.2,33.26,33.2,33.25,50200.0,25.1304,25.1758,25.1304,25.1682,50200.0
2012-04-10 13:00:00,33.25,33.26,33.24,33.26,32200.0,25.1682,25.1758,25.1607,25.1758,32200.0
2012-04-10 13:30:00,33.25,33.26,33.12,33.12,46100.0,25.1682,25.1758,25.0698,25.0698,46100.0
2012-04-10 14:00:00,33.11,33.14,33.09,33.11,39000.0,25.0623,25.085,25.0471,25.0623,39000.0
2012-04-10 14:30:00,33.11,33.12,33.06,33.07,57100.0,25.0623,25.0698,25.0244,25.032,57100.0
2012-04-10 15:00:00,33.07,33.07,32.92,32.99,105700.0,25.032,25.032,24.9185,24.9714,105700.0
2012-04-10 15:30:00,32.98,33.09,32.98,33.06,147500.0,24.9639,25.0471,24.9639,25.0244,147500.0
2012-04-11 09:30:00,33.32,33.43,33.21,33.24,178100.0,25.2212,25.3045,25.138,25.1607,178100.0
2012-04-11 10:00:00,33.27,33.27,33.2,33.2,39700.0,25.1834,25.1834,25.1304,25.1304,39700.0
2012-04-11 10:30:00,33.2,33.23,33.2,33.2,56000.0,25.1304,25.1531,25.1304,25.1304,56000.0
2012-04-11 11:00:00,33.2,33.21,33.11,33.11,31100.0,25.1304,25.138,25.0623,25.0623,31100.0
2012-04-11 11:30:00,33.11,33.12,33.07,33.11,25300.0,25.0623,25.0698,25.032,25.0623,25300.0
2012-04-11 12:00:00,33.11,33.13,33.09,33.12,24500.0,25.0623,25.0774,25.0471,25.0698,24500.0
2012-04-11 12:30:00,33.12,33.14,33.09,33.14,23600.0,25.0698,25.085,25.0471,25.085,23600.0
2012-04-11 13:00:00,33.14,33.15,33.08,33.1,45200.0,25.085,25.0926,25.0396,25.0547,45200.0
2012-04-11 13:30:00,33.09,33.12,33.08,33.1,29200.0,25.0471,25.0698,25.0396,25.0547,29200.0
2012-04-11 14:00:00,33.11,33.16,33.09,33.14,39600.0,25.0623,25.1001,25.0471,25.085,39600.0
2012-04-11 14:30:00,33.14,33.15,33.1,33.1,89900.0,25.085,25.0926,25.0547,25.0547,89900.0
2012-04-11 15:00:00,33.11,33.12,33.1,33.1,45500.0,25.0623,25.0698,25.0547,25.0547,45500.0
2012-04-11 15:30:00,33.1,33.13,33.07,33.1,117000.0,25.0547,25.0774,25.032,25.0547,117000.0
2012-04-12 09:30:00,33.12,33.14,32.98,33.06,45300.0,25.0698,25.085,24.9639,25.0244,45300.0
2012-04-12 10:00:00,33.07,33.09,33.04,33.05,24600.0,25.032,25.0471,25.0093,25.0169,24600.0
2012-04-12 10:30:00,33.05,33.18,33.04,33.17,22100.0,25.0169,25.1153,25.0093,25.1077,22100.0
2012-04-12 11:00:00,33.16,33.26,33.14,33.24,25300.0,25.1001,25.1758,25.085,25.1607,25300.0
2012-04-12 11:30:00,33.24,33.29,33.22,33.29,22000.0,25.1607,25.1985,25.1455,25.1985,22000.0
2012-04-12 12:00:00,33.29,33.33,33.27,33.31,24100.0,25.1985,25.2288,25.1834,25.2137,24100.0
2012-04-12 12:30:00,33.31,33.38,33.29,33.37,17800.0,25.2137,25.2666,25.1985,25.2591,17800.0
2012-04-12 13:00:00,33.36,33.39,33.33,33.38,20800.0,25.2515,25.2742,25.2288,25.2666,20800.0
2012-04-12 13:30:00,33.38,33.39,33.31,33.34,24700.0,25.2666,25.2742,25.2137,25.2364,24700.0
2012-04-12 14:00:00,33.33,33.35,33.32,33.33,15400.0,25.2288,25.2439,25.2212,25.2288,15400.0
2012-04-12 14:30:00,33.33,33.37,33.32,33.35,26500.0,25.2288,25.2591,25.2212,25.2439,26500.0
2012-04-12 15:00:00,33.35,33.37,33.3,33.32,24000.0,25.2439,25.2591,25.2061,25.2212,24000.0
2012-04-12 15:30:00,33.32,33.38,33.28,33.36,124100.0,25.2212,25.2666,25.191,25.2515,124100.0
2012-04-13 09:30:00,33.35,33.59,33.33,33.41,53100.0,25.2439,25.4256,25.2288,25.2894,53100.0
2012-04-13 10:00:00,33.43,33.55,33.41,33.51,40000.0,25.3045,25.3953,25.2894,25.365,40000.0
2012-04-13 10:30:00,33.51,33.54,33.43,33.52,23300.0,25.365,25.3878,25.3045,25.3726,23300.0
2012-04-13 11:00:00,33.53,33.58,33.45,33.49,64700.0,25.3802,25.418,25.3196,25.3499,64700.0
2012-04-13 11:30:00,33.48,33.55,33.44,33.55,32500.0,25.3423,25.3953,25.3121,25.3953,32500.0
2012-04-13 12:00:00,33.55,33.57,33.49,33.53,69900.0,25.3953,25.4105,25.3499,25.3802,69900.0
2012-04-13 12:30:00,33.53,33.55,33.46,33.48,45200.0,25.3802,25.3953,25.3272,25.3423,45200.0
2012-04-13 13:00:00,33.47,33.51,33.43,33.43,36000.0,25.3348,25.365,25.3045,25.3045,36000.0
2012-04-13 13:30:00,33.43,33.47,33.35,33.35,47900.0,25.3045,25.3348,25.2439,25.2439,47900.0
2012-04-13 14:00:00,33.35,33.36,33.25,33.26,51800.0,25.2439,25.2515,25.1682,25.1758,51800.0
2012-04-13 14:30:00,33.27,33.28,33.2,33.2,60800.0,25.1834,25.191,25.1304,25.1304,60800.0
2012-04-13 15:00:00,33.21,33.21,33.08,33.08,154100.0,25.138,25.138,25.0396,25.0396,154100.0
2012-04-13 15:30:00,33.09,33.14,33.03,33.07,146500.0,25.0471,25.085,25.0017,25.032,146500.0
2012-04-16 09:30:00,33.05,33.26,32.98,33.08,138100.0,25.0169,25.1758,24.9639,25.0396,138100.0
2012-04-16 10:00:00,33.08,33.16,33.03,33.09,78300.0,25.0396,25.1001,25.0017,25.0471,78300.0
2012-04-16 10:30:00,33.08,33.1,32.99,33.0,77800.0,25.0396,25.0547,24.9714,24.979,77800.0
2012-04-16 11:00:00,33.0,33.08,32.98,33.07,49700.0,24.979,25.0396,24.9639,25.032,49700.0
2012-04-16 11:30:00,33.07,33.08,32.98,33.04,71200.0,25.032,25.0396,24.9639,25.0093,71200.0
2012-04-16 12:00:00,33.04,33.09,33.0,33.0,67900.0,25.0093,25.0471,24.979,24.979,67900.0
2012-04-16 12:30:00,33.01,33.1,32.99,33.1,36800.0,24.9866,25.0547,24.9714,25.0547,36800.0
2012-04-16 13:00:00,33.1,33.12,33.03,33.06,45100.0,25.0547,25.0698,25.0017,25.0244,45100.0
2012-04-16 13:30:00,33.06,33.06,32.99,32.99,118200.0,25.0244,25.0244,24.9714,24.9714,118200.0
2012-04-16 14:00:00,32.99,33.1,32.98,33.07,60000.0,24.9714,25.0547,24.9639,25.032,60000.0
2012-04-16 14:30:00,33.07,33.13,33.07,33.1,48200.0,25.032,25.0774,25.032,25.0547,48200.0
2012-04-16 15:00:00,33.1,33.13,33.06,33.1,63300.0,25.0547,25.0774,25.0244,25.0547,63300.0
2012-04-16 15:30:00,33.1,33.12,33.03,33.05,161000.0,25.0547,25.0698,25.0017,25.0169,161000.0
2012-04-17 09:30:00,33.11,33.32,33.1,33.12,69200.0,25.0623,25.2212,25.0547,25.0698,69200.0
2012-04-17 10:00:00,33.11,33.21,33.01,33.2,52100.0,25.0623,25.138,24.9866,25.1304,52100.0
2012-04-17 10:30:00,33.2,33.4,33.18,33.35,57300.0,25.1304,25.2818,25.1153,25.2439,57300.0
2012-04-17 11:00:00,33.35,33.52,33.35,33.46,52600.0,25.2439,25.3726,25.2439,25.3272,52600.0
2012-04-17 11:30:00,33.47,33.48,33.38,33.39,33500.0,25.3348,25.3423,25.2666,25.2742,33500.0
2012-04-17 12:00:00,33.4,33.41,33.36,33.39,36800.0,25.2818,25.2894,25.2515,25.2742,36800.0
2012-04-17 12:30:00,33.4,33.43,33.33,33.34,39000.0,25.2818,25.3045,25.2288,25.2364,39000.0
2012-04-17 13:00:00,33.35,33.42,33.32,33.39,50500.0,25.2439,25.2969,25.2212,25.2742,50500.0
2012-04-17 13:30:00,33.38,33.42,33.37,33.39,42900.0,25.2666,25.2969,25.2591,25.2742,42900.0
2012-04-17 14:00:00,33.4,33.47,33.37,33.39,85800.0,25.2818,25.3348,25.2591,25.2742,85800.0
2012-04-17 14:30:00,33.4,33.46,33.39,33.41,79400.0,25.2818,25.3272,25.2742,25.2894,79400.0
2012-04-17 15:00:00,33.4,33.42,33.39,33.4,65200.0,25.2818,25.2969,25.2742,25.2818,65200.0
2012-04-17 15:30:00,33.4,33.42,33.35,33.35,176700.0,25.2818,25.2969,25.2439,25.2439,176700.0
2012-04-18 09:30:00,33.12,33.16,32.82,33.16,79100.0,25.2428,25.2733,25.0141,25.2733,79100.0
2012-04-18 10:00:00,33.15,33.43,33.14,33.37,140500.0,25.2657,25.4791,25.258,25.4333,140500.0
2012-04-18 10:30:00,33.37,33.65,33.33,33.54,124200.0,25.4333,25.6467,25.4028,25.5629,124200.0
2012-04-18 11:00:00,33.53,33.54,33.36,33.45,62300.0,25.5553,25.5629,25.4257,25.4943,62300.0
2012-04-18 11:30:00,33.43,33.62,33.39,33.62,52300.0,25.4791,25.6239,25.4486,25.6239,52300.0
2012-04-18 12:00:00,33.62,33.62,33.45,33.45,70100.0,25.6239,25.6239,25.4943,25.4943,70100.0
2012-04-18 12:30:00,33.45,33.47,33.44,33.45,30400.0,25.4943,25.5095,25.4867,25.4943,30400.0
2012-04-18 13:00:00,33.46,33.49,33.44,33.47,41400.0,25.5019,25.5248,25.4867,25.5095,41400.0
2012-04-18 13:30:00,33.47,33.49,33.44,33.47,53600.0,25.5095,25.5248,25.4867,25.5095,53600.0
2012-04-18 14:00:00,33.46,33.47,33.38,33.46,70700.0,25.5019,25.5095,25.441,25.5019,70700.0
2012-04-18 14:30:00,33.45,33.45,33.35,33.35,50500.0,25.4943,25.4943,25.4181,25.4181,50500.0
2012-04-18 15:00:00,33.36,33.44,33.35,33.39,102000.0,25.4257,25.4867,25.4181,25.4486,102000.0
2012-04-18 15:30:00,33.39,33.43,33.34,33.34,232600.0,25.4486,25.4791,25.4105,25.4105,232600.0
2012-04-19 09:30:00,33.34,33.47,33.26,33.46,39000.0,25.4105,25.5095,25.3495,25.5019,39000.0
2012-04-19 10:00:00,33.44,33.47,33.23,33.25,44200.0,25.4867,25.5095,25.3266,25.3419,44200.0
2012-04-19 10:30:00,33.25,33.42,33.23,33.39,41000.0,25.3419,25.4714,25.3266,25.4486,41000.0
2012-04-19 11:00:00,33.38,33.48,33.38,33.45,39800.0,25.441,25.5172,25.441,25.4943,39800.0
2012-04-19 11:30:00,33.45,33.54,33.38,33.51,54600.0,25.4943,25.5629,25.441,25.54,54600.0
2012-04-19 12:00:00,33.51,33.51,33.33,33.34,25200.0,25.54,25.54,25.4028,25.4105,25200.0
2012-04-19 12:30:00,33.33,33.39,33.31,33.38,14600.0,25.4028,25.4486,25.3876,25.441,14600.0
2012-04-19 13:00:00,33.37,33.41,33.3,33.32,15800.0,25.4333,25.4638,25.38,25.3952,15800.0
2012-04-19 13:30:00,33.33,33.38,33.29,33.29,16700.0,25.4028,25.441,25.3724,25.3724,16700.0
2012-04-19 14:00:00,33.29,33.3,33.22,33.23,32700.0,25.3724,25.38,25.319,25.3266,32700.0
2012-04-19 14:30:00,33.23,33.3,33.18,33.3,26200.0,25.3266,25.38,25.2885,25.38,26200.0
2012-04-19 15:00:00,33.29,33.3,33.2,33.27,40800.0,25.3724,25.38,25.3038,25.3571,40800.0
2012-04-19 15:30:00,33.28,33.35,33.23,33.32,108500.0,25.3647,25.4181,25.3266,25.3952,108500.0
2012-04-20 09:30:00,33.43,33.7,33.37,33.61,47200.0,25.4791,25.6848,25.4333,25.6162,47200.0
2012-04-20 10:00:00,33.64,33.73,33.61,33.73,44700.0,25.6391,25.7077,25.6162,25.7077,44700.0
2012-04-20 10:30:00,33.71,33.73,33.69,33.72,50200.0,25.6925,25.7077,25.6772,25.7001,50200.0
2012-04-20 11:00:00,33.71,33.78,33.67,33.76,56700.0,25.6925,25.7458,25.662,25.7306,56700.0
2012-04-20 11:30:00,33.76,33.81,33.74,33.8,30500.0,25.7306,25.7687,25.7153,25.7611,30500.0
2012-04-20 12:00:00,33.8,33.89,33.8,33.89,22000.0,25.7611,25.8297,25.7611,25.8297,22000.0
2012-04-20 12:30:00,33.89,33.89,33.8,33.82,57600.0,25.8297,25.8297,25.7611,25.7763,57600.0
2012-04-20 13:00:00,33.81,33.85,33.8,33.81,32000.0,25.7687,25.7992,25.7611,25.7687,32000.0
2012-04-20 13:30:00,33.82,33.88,33.8,33.81,43000.0,25.7763,25.822,25.7611,25.7687,43000.0
2012-04-20 14:00:00,33.82,33.86,33.8,33.86,38700.0,25.7763,25.8068,25.7611,25.8068,38700.0
2012-04-20 14:30:00,33.86,33.86,33.83,33.86,30700.0,25.8068,25.8068,25.7839,25.8068,30700.0
2012-04-20 15:00:00,33.86,33.87,33.8,33.8,72200.0,25.8068,25.8144,25.7611,25.7611,72200.0
2012-04-20 15:30:00,33.8,33.86,33.76,33.77,138800.0,25.7611,25.8068,25.7306,25.7382,138800.0
2012-04-23 09:30:00,33.54,33.63,33.21,33.23,52200.0,25.5629,25.6315,25.3114,25.3266,52200.0
2012-04-23 10:00:00,33.23,33.23,33.12,33.13,37900.0,25.3266,25.3266,25.2428,25.2504,37900.0
2012-04-23 10:30:00,33.13,33.15,33.07,33.08,36400.0,25.2504,25.2657,25.2047,25.2123,36400.0
2012-04-23 11:00:00,33.08,33.09,33.03,33.04,38100.0,25.2123,25.2199,25.1742,25.1818,38100.0
2012-04-23 11:30:00,33.04,33.07,33.01,33.05,37600.0,25.1818,25.2047,25.159,25.1894,37600.0
2012-04-23 12:00:00,33.04,33.12,33.03,33.11,20600.0,25.1818,25.2428,25.1742,25.2352,20600.0
2012-04-23 12:30:00,33.11,33.11,33.04,33.07,47600.0,25.2352,25.2352,25.1818,25.2047,47600.0
2012-04-23 13:00:00,33.08,33.08,33.01,33.03,25600.0,25.2123,25.2123,25.159,25.1742,25600.0
2012-04-23 13:30:00,33.04,33.09,33.01,33.05,26700.0,25.1818,25.2199,25.159,25.1894,26700.0
2012-04-23 14:00:00,33.05,33.12,33.03,33.04,61000.0,25.1894,25.2428,25.1742,25.1818,61000.0
2012-04-23 14:30:00,33.04,33.08,33.01,33.02,59600.0,25.1818,25.2123,25.159,25.1666,59600.0
2012-04-23 15:00:00,33.02,33.07,33.01,33.05,60500.0,25.1666,25.2047,25.159,25.1894,60500.0
2012-04-23 15:30:00,33.06,33.15,32.98,33.15,176100.0,25.1971,25.2657,25.1361,25.2657,176100.0
2012-04-24 09:30:00,33.29,33.48,33.27,33.41,70900.0,25.3724,25.5172,25.3571,25.4638,70900.0
2012-04-24 10:00:00,33.41,33.56,33.41,33.52,47700.0,25.4638,25.5781,25.4638,25.5477,47700.0
2012-04-24 10:30:00,33.52,33.57,33.51,33.57,41800.0,25.5477,25.5858,25.54,25.5858,41800.0
2012-04-24 11:00:00,33.57,33.58,33.53,33.56,53600.0,25.5858,25.5934,25.5553,25.5781,53600.0
2012-04-24 11:30:00,33.56,33.57,33.48,33.52,43600.0,25.5781,25.5858,25.5172,25.5477,43600.0
2012-04-24 12:00:00,33.53,33.55,33.48,33.49,38100.0,25.5553,25.5705,25.5172,25.5248,38100.0
2012-04-24 12:30:00,33.49,33.5,33.43,33.45,45800.0,25.5248,25.5324,25.4791,25.4943,45800.0
2012-04-24 13:00:00,33.45,33.49,33.45,33.47,43400.0,25.4943,25.5248,25.4943,25.5095,43400.0
2012-04-24 13:30:00,33.48,33.53,33.44,33.44,41900.0,25.5172,25.5553,25.4867,25.4867,41900.0
2012-04-24 14:00:00,33.44,33.48,33.43,33.46,43400.0,25.4867,25.5172,25.4791,25.5019,43400.0
2012-04-24 14:30:00,33.46,33.6,33.46,33.6,74000.0,25.5019,25.6086,25.5019,25.6086,74000.0
2012-04-24 15:00:00,33.6,33.64,33.57,33.58,53900.0,25.6086,25.6391,25.5858,25.5934,53900.0
2012-04-24 15:30:00,33.58,33.66,33.57,33.66,118200.0,25.5934,25.6544,25.5858,25.6544,118200.0
2012-04-25 09:30:00,33.88,33.91,33.67,33.83,37200.0,25.822,25.8449,25.662,25.7839,37200.0
2012-04-25 10:00:00,33.84,33.85,33.78,33.83,32600.0,25.7915,25.7992,25.7458,25.7839,32600.0
2012-04-25 10:30:00,33.84,33.84,33.77,33.82,29200.0,25.7915,25.7915,25.7382,25.7763,29200.0
2012-04-25 11:00:00,33.8,33.85,33.75,33.8,34900.0,25.7611,25.7992,25.723,25.7611,34900.0
2012-04-25 11:30:00,33.81,33.83,33.79,33.83,25700.0,25.7687,25.7839,25.7534,25.7839,25700.0
2012-04-25 12:00:00,33.82,33.86,33.79,33.86,38700.0,25.7763,25.8068,25.7534,25.8068,38700.0
2012-04-25 12:30:00,33.89,33.95,33.83,33.95,46400.0,25.8297,25.8754,25.7839,25.8754,46400.0
2012-04-25 13:00:00,33.95,33.95,33.89,33.93,26800.0,25.8754,25.8754,25.8297,25.8601,26800.0
2012-04-25 13:30:00,33.93,33.93,33.9,33.92,33900.0,25.8601,25.8601,25.8373,25.8525,33900.0
2012-04-25 14:00:00,33.92,33.99,33.89,33.95,48400.0,25.8525,25.9059,25.8297,25.8754,48400.0
2012-04-25 14:30:00,33.96,33.99,33.87,33.99,33600.0,25.883,25.9059,25.8144,25.9059,33600.0
2012-04-25 15:00:00,33.99,34.02,33.93,34.0,47600.0,25.9059,25.9287,25.8601,25.9135,47600.0
2012-04-25 15:30:00,34.0,34.03,33.95,34.01,77000.0,25.9135,25.9364,25.8754,25.9211,77000.0
2012-04-26 09:30:00,33.92,34.01,33.88,33.88,36600.0,25.8525,25.9211,25.822,25.822,36600.0
2012-04-26 10:00:00,33.88,33.97,33.87,33.88,55200.0,25.822,25.8906,25.8144,25.822,55200.0
2012-04-26 10:30:00,33.88,33.9,33.84,33.85,38600.0,25.822,25.8373,25.7915,25.7992,38600.0
2012-04-26 11:00:00,33.85,33.87,33.8,33.87,33000.0,25.7992,25.8144,25.7611,25.8144,33000.0
2012-04-26 11:30:00,33.86,33.93,33.86,33.93,32000.0,25.8068,25.8601,25.8068,25.8601,32000.0
2012-04-26 12:00:00,33.93,33.96,33.92,33.96,20800.0,25.8601,25.883,25.8525,25.883,20800.0
2012-04-26 12:30:00,33.96,34.02,33.95,34.02,23200.0,25.883,25.9287,25.8754,25.9287,23200.0
2012-04-26 13:00:00,34.03,34.1,33.99,34.1,24400.0,25.9364,25.9897,25.9059,25.9897,24400.0
2012-04-26 13:30:00,34.1,34.17,34.09,34.17,27200.0,25.9897,26.0431,25.9821,26.0431,27200.0
2012-04-26 14:00:00,34.17,34.22,34.14,34.19,41400.0,26.0431,26.0812,26.0202,26.0583,41400.0
2012-04-26 14:30:00,34.19,34.23,34.19,34.22,38300.0,26.0583,26.0888,26.0583,26.0812,38300.0
2012-04-26 15:00:00,34.22,34.3,34.21,34.28,53600.0,26.0812,26.1421,26.0735,26.1269,53600.0
2012-04-26 15:30:00,34.28,34.29,34.21,34.28,129900.0,26.1269,26.1345,26.0735,26.1269,129900.0
2012-04-27 09:30:00,34.25,34.49,34.2,34.35,40000.0,26.104,26.287,26.0659,26.1802,40000.0
2012-04-27 10:00:00,34.32,34.37,34.26,34.27,27900.0,26.1574,26.1955,26.1117,26.1193,27900.0
2012-04-27 10:30:00,34.29,34.35,34.17,34.25,38300.0,26.1345,26.1802,26.0431,26.104,38300.0
2012-04-27 11:00:00,34.25,34.33,34.24,34.33,28300.0,26.104,26.165,26.0964,26.165,28300.0
2012-04-27 11:30:00,34.33,34.38,34.33,34.36,21300.0,26.165,26.2031,26.165,26.1879,21300.0
2012-04-27 12:00:00,34.36,34.39,34.35,34.39,25400.0,26.1879,26.2107,26.1802,26.2107,25400.0
2012-04-27 12:30:00,34.39,34.45,34.38,34.43,25500.0,26.2107,26.2565,26.2031,26.2412,25500.0
2012-04-27 13:00:00,34.43,34.49,34.43,34.49,26900.0,26.2412,26.287,26.2412,26.287,26900.0
2012-04-27 13:30:00,34.49,34.61,34.49,34.58,32500.0,26.287,26.3784,26.287,26.3555,32500.0
2012-04-27 14:00:00,34.58,34.61,34.56,34.6,35600.0,26.3555,26.3784,26.3403,26.3708,35600.0
2012-04-27 14:30:00,34.6,34.62,34.58,34.61,27900.0,26.3708,26.386,26.3555,26.3784,27900.0
2012-04-27 15:00:00,34.61,34.66,34.57,34.6,41600.0,26.3784,26.4165,26.3479,26.3708,41600.0
2012-04-27 15:30:00,34.61,34.63,34.53,34.55,121000.0,26.3784,26.3937,26.3174,26.3327,121000.0
2012-04-30 09:30:00,34.48,34.55,34.22,34.31,74900.0,26.2793,26.3327,26.0812,26.1498,74900.0
2012-04-30 10:00:00,34.28,34.32,34.26,34.27,62200.0,26.1269,26.1574,26.1117,26.1193,62200.0
2012-04-30 10:30:00,34.27,34.28,34.16,34.17,59200.0,26.1193,26.1269,26.0354,26.0431,59200.0
2012-04-30 11:00:00,34.17,34.25,34.09,34.11,76400.0,26.0431,26.104,25.9821,25.9973,76400.0
2012-04-30 11:30:00,34.12,34.26,34.1,34.26,77800.0,26.005,26.1117,25.9897,26.1117,77800.0
2012-04-30 12:00:00,34.26,34.37,34.23,34.37,61100.0,26.1117,26.1955,26.0888,26.1955,61100.0
2012-04-30 12:30:00,34.37,34.37,34.31,34.34,35600.0,26.1955,26.1955,26.1498,26.1726,35600.0
2012-04-30 13:00:00,34.34,34.45,34.3,34.3,32400.0,26.1726,26.2565,26.1421,26.1421,32400.0
2012-04-30 13:30:00,34.3,34.32,34.18,34.19,76700.0,26.1421,26.1574,26.0507,26.0583,76700.0
2012-04-30 14:00:00,34.2,34.22,34.15,34.21,72500.0,26.0659,26.0812,26.0278,26.0735,72500.0
2012-04-30 14:30:00,34.22,34.22,34.18,34.2,62500.0,26.0812,26.0812,26.0507,26.0659,62500.0
2012-04-30 15:00:00,34.2,34.24,34.19,34.22,69000.0,26.0659,26.0964,26.0583,26.0812,69000.0
2012-04-30 15:30:00,34.23,34.25,34.04,34.21,264200.0,26.0888,26.104,25.944,26.0735,264200.0
2012-05-01 09:30:00,34.34,34.67,34.18,34.38,61500.0,26.1726,26.4241,26.0507,26.2031,61500.0
2012-05-01 10:00:00,34.38,34.76,34.37,34.73,54200.0,26.2031,26.4927,26.1955,26.4699,54200.0
2012-05-01 10:30:00,34.7,34.83,34.7,34.75,26800.0,26.447,26.5461,26.447,26.4851,26800.0
2012-05-01 11:00:00,34.75,34.84,34.73,34.84,34800.0,26.4851,26.5537,26.4699,26.5537,34800.0
2012-05-01 11:30:00,34.84,34.89,34.77,34.8,32200.0,26.5537,26.5918,26.5004,26.5232,32200.0
2012-05-01 12:00:00,34.79,34.79,34.74,34.76,26300.0,26.5156,26.5156,26.4775,26.4927,26300.0
2012-05-01 12:30:00,34.76,34.87,34.7,34.85,122000.0,26.4927,26.5766,26.447,26.5613,122000.0
2012-05-01 13:00:00,34.86,34.87,34.8,34.84,37200.0,26.569,26.5766,26.5232,26.5537,37200.0
2012-05-01 13:30:00,34.84,34.84,34.79,34.84,30300.0,26.5537,26.5537,26.5156,26.5537,30300.0
2012-05-01 14:00:00,34.84,34.84,34.69,34.72,59500.0,26.5537,26.5537,26.4394,26.4622,59500.0
2012-05-01 14:30:00,34.71,34.75,34.65,34.66,54700.0,26.4546,26.4851,26.4089,26.4165,54700.0
2012-05-01 15:00:00,34.66,34.71,34.51,34.56,102600.0,26.4165,26.4546,26.3022,26.3403,102600.0
2012-05-01 15:30:00,34.55,34.59,34.45,34.47,104300.0,26.3327,26.3632,26.2565,26.2717,104300.0
2012-05-02 09:30:00,34.41,34.61,34.1,34.11,38400.0,26.226,26.3784,25.9897,25.9973,38400.0
2012-05-02 10:00:00,34.11,34.22,34.06,34.06,61900.0,25.9973,26.0812,25.9592,25.9592,61900.0
2012-05-02 10:30:00,34.06,34.18,34.04,34.16,72100.0,25.9592,26.0507,25.944,26.0354,72100.0
2012-05-02 11:00:00,34.16,34.26,34.15,34.24,64300.0,26.0354,26.1117,26.0278,26.0964,64300.0
2012-05-02 11:30:00,34.24,34.26,34.2,34.24,30300.0,26.0964,26.1117,26.0659,26.0964,30300.0
2012-05-02 12:00:00,34.24,34.33,34.24,34.33,21900.0,26.0964,26.165,26.0964,26.165,21900.0
2012-05-02 12:30:00,34.33,34.38,34.31,34.38,21800.0,26.165,26.2031,26.1498,26.2031,21800.0
2012-05-02 13:00:00,34.38,34.4,34.33,34.33,40500.0,26.2031,26.2184,26.165,26.165,40500.0
2012-05-02 13:30:00,34.33,34.38,34.32,34.35,32300.0,26.165,26.2031,26.1574,26.1802,32300.0
2012-05-02 14:00:00,34.36,34.41,34.34,34.39,73400.0,26.1879,26.226,26.1726,26.2107,73400.0
2012-05-02 14:30:00,34.38,34.39,34.33,34.37,52100.0,26.2031,26.2107,26.165,26.1955,52100.0
2012-05-02 15:00:00,34.37,34.39,34.32,34.34,59100.0,26.1955,26.2107,26.1574,26.1726,59100.0
2012-05-02 15:30:00,34.35,34.41,34.31,34.33,171300.0,26.1802,26.226,26.1498,26.165,171300.0
2012-05-03 09:30:00,34.44,34.77,34.2,34.48,56000.0,26.2488,26.5004,26.0659,26.2793,56000.0
2012-05-03 10:00:00,34.43,34.44,34.23,34.37,56100.0,26.2412,26.2488,26.0888,26.1955,56100.0
2012-05-03 10:30:00,34.37,34.37,34.24,34.25,43300.0,26.1955,26.1955,26.0964,26.104,43300.0
2012-05-03 11:00:00,34.26,34.41,34.24,34.29,100700.0,26.1117,26.226,26.0964,26.1345,100700.0
2012-05-03 11:30:00,34.3,34.34,34.28,34.29,51000.0,26.1421,26.1726,26.1269,26.1345,51000.0
2012-05-03 12:00:00,34.29,34.39,34.25,34.36,50400.0,26.1345,26.2107,26.104,26.1879,50400.0
2012-05-03 12:30:00,34.36,34.37,34.27,34.28,35000.0,26.1879,26.1955,26.1193,26.1269,35000.0
2012-05-03 13:00:00,34.28,34.39,34.28,34.38,45400.0,26.1269,26.2107,26.1269,26.2031,45400.0
2012-05-03 13:30:00,34.38,34.38,34.21,34.22,62500.0,26.2031,26.2031,26.0735,26.0812,62500.0
2012-05-03 14:00:00,34.22,34.24,34.16,34.2,58100.0,26.0812,26.0964,26.0354,26.0659,58100.0
2012-05-03 14:30:00,34.2,34.29,34.15,34.17,56100.0,26.0659,26.1345,26.0278,26.0431,56100.0
2012-05-03 15:00:00,34.19,34.29,34.19,34.22,63200.0,26.0583,26.1345,26.0583,26.0812,63200.0
2012-05-03 15:30:00,34.23,34.26,34.1,34.11,173400.0,26.0888,26.1117,25.9897,25.9973,173400.0
2012-05-04 09:30:00,34.15,34.44,34.06,34.29,83400.0,26.0278,26.2488,25.9592,26.1345,83400.0
2012-05-04 10:00:00,34.27,34.27,34.13,34.14,89200.0,26.1193,26.1193,26.0126,26.0202,89200.0
2012-05-04 10:30:00,34.14,34.15,34.02,34.08,63500.0,26.0202,26.0278,25.9287,25.9745,63500.0
2012-05-04 11:00:00,34.09,34.19,34.08,34.1,80500.0,25.9821,26.0583,25.9745,25.9897,80500.0
2012-05-04 11:30:00,34.1,34.13,33.9,34.09,70600.0,25.9897,26.0126,25.8373,25.9821,70600.0
2012-05-04 12:00:00,34.09,34.1,34.06,34.07,32400.0,25.9821,25.9897,25.9592,25.9668,32400.0
2012-05-04 12:30:00,34.07,34.12,34.03,34.09,71900.0,25.9668,26.005,25.9364,25.9821,71900.0
2012-05-04 13:00:00,34.09,34.13,34.09,34.1,41300.0,25.9821,26.0126,25.9821,25.9897,41300.0
2012-05-04 13:30:00,34.11,34.12,34.09,34.09,37100.0,25.9973,26.005,25.9821,25.9821,37100.0
2012-05-04 14:00:00,34.09,34.1,34.05,34.08,37300.0,25.9821,25.9897,25.9516,25.9745,37300.0
2012-05-04 14:30:00,34.08,34.15,34.04,34.13,55500.0,25.9745,26.0278,25.944,26.0126,55500.0
2012-05-04 15:00:00,34.13,34.15,34.06,34.11,152900.0,26.0126,26.0278,25.9592,25.9973,152900.0
2012-05-04 15:30:00,34.11,34.15,34.08,34.1,165500.0,25.9973,26.0278,25.9745,25.9897,165500.0
2012-05-07 09:30:00,34.0,34.04,33.79,33.98,84300.0,25.9135,25.944,25.7534,25.8982,84300.0
2012-05-07 10:00:00,33.98,33.98,33.75,33.76,87500.0,25.8982,25.8982,25.723,25.7306,87500.0
2012-05-07 10:30:00,33.75,33.76,33.66,33.73,59800.0,25.723,25.7306,25.6544,25.7077,59800.0
2012-05-07 11:00:00,33.74,33.82,33.73,33.75,55200.0,25.7153,25.7763,25.7077,25.723,55200.0
2012-05-07 11:30:00,33.76,33.78,33.75,33.76,54300.0,25.7306,25.7458,25.723,25.7306,54300.0
2012-05-07 12:00:00,33.77,33.8,33.74,33.8,45000.0,25.7382,25.7611,25.7153,25.7611,45000.0
2012-05-07 12:30:00,33.8,33.83,33.78,33.82,46700.0,25.7611,25.7839,25.7458,25.7763,46700.0
2012-05-07 13:00:00,33.82,33.89,33.81,33.84,55200.0,25.7763,25.8297,25.7687,25.7915,55200.0
2012-05-07 13:30:00,33.85,33.9,33.84,33.88,59800.0,25.7992,25.8373,25.7915,25.822,59800.0
2012-05-07 14:00:00,33.89,33.93,33.86,33.88,66300.0,25.8297,25.8601,25.8068,25.822,66300.0
2012-05-07 14:30:00,33.88,33.97,33.86,33.96,74600.0,25.822,25.8906,25.8068,25.883,74600.0
2012-05-07 15:00:00,33.97,34.01,33.96,33.97,88000.0,25.8906,25.9211,25.883,25.8906,88000.0
2012-05-07 15:30:00,33.97,34.04,33.97,34.02,222200.0,25.8906,25.944,25.8906,25.9287,222200.0
2012-05-08 09:30:00,33.75,33.97,33.68,33.9,57700.0,25.723,25.8906,25.6696,25.8373,57700.0
2012-05-08 10:00:00,33.92,33.94,33.82,33.86,33300.0,25.8525,25.8678,25.7763,25.8068,33300.0
2012-05-08 10:30:00,33.85,33.85,33.67,33.68,51000.0,25.7992,25.7992,25.662,25.6696,51000.0
2012-05-08 11:00:00,33.68,33.73,33.61,33.66,43500.0,25.6696,25.7077,25.6162,25.6544,43500.0
2012-05-08 11:30:00,33.66,33.73,33.63,33.69,55900.0,25.6544,25.7077,25.6315,25.6772,55900.0
2012-05-08 12:00:00,33.68,33.79,33.64,33.7,72700.0,25.6696,25.7534,25.6391,25.6848,72700.0
2012-05-08 12:30:00,33.7,33.76,33.68,33.7,50200.0,25.6848,25.7306,25.6696,25.6848,50200.0
2012-05-08 13:00:00,33.7,33.71,33.63,33.63,71400.0,25.6848,25.6925,25.6315,25.6315,71400.0
2012-05-08 13:30:00,33.63,33.74,33.63,33.73,36800.0,25.6315,25.7153,25.6315,25.7077,36800.0
2012-05-08 14:00:00,33.73,33.74,33.7,33.73,51500.0,25.7077,25.7153,25.6848,25.7077,51500.0
2012-05-08 14:30:00,33.73,33.79,33.72,33.79,77900.0,25.7077,25.7534,25.7001,25.7534,77900.0
2012-05-08 15:00:00,33.79,33.86,33.74,33.83,90800.0,25.7534,25.8068,25.7153,25.7839,90800.0
2012-05-08 15:30:00,33.84,33.89,33.79,33.88,167900.0,25.7915,25.8297,25.7534,25.822,167900.0
2012-05-09 09:30:00,33.83,33.83,33.52,33.55,44900.0,25.7839,25.7839,25.5477,25.5705,44900.0
2012-05-09 10:00:00,33.55,33.69,33.55,33.69,51700.0,25.5705,25.6772,25.5705,25.6772,51700.0
2012-05-09 10:30:00,33.69,33.88,33.69,33.86,37000.0,25.6772,25.822,25.6772,25.8068,37000.0
2012-05-09 11:00:00,33.85,33.98,33.76,33.97,43800.0,25.7992,25.8982,25.7306,25.8906,43800.0
2012-05-09 11:30:00,33.96,34.0,33.9,33.94,41400.0,25.883,25.9135,25.8373,25.8678,41400.0
2012-05-09 12:00:00,33.93,33.97,33.88,33.94,32300.0,25.8601,25.8906,25.822,25.8678,32300.0
2012-05-09 12:30:00,33.95,33.97,33.88,33.97,31300.0,25.8754,25.8906,25.822,25.8906,31300.0
2012-05-09 13:00:00,33.96,34.08,33.96,34.07,47600.0,25.883,25.9745,25.883,25.9668,47600.0
2012-05-09 13:30:00,34.07,34.15,34.06,34.09,35100.0,25.9668,26.0278,25.9592,25.9821,35100.0
2012-05-09 14:00:00,34.1,34.11,34.03,34.03,29700.0,25.9897,25.9973,25.9364,25.9364,29700.0
2012-05-09 14:30:00,34.02,34.08,34.01,34.01,50000.0,25.9287,25.9745,25.9211,25.9211,50000.0
2012-05-09 15:00:00,34.02,34.12,33.99,34.11,130400.0,25.9287,26.005,25.9059,25.9973,130400.0
2012-05-09 15:30:00,34.11,34.18,33.99,33.99,157700.0,25.9973,26.0507,25.9059,25.9059,157700.0
2012-05-10 09:30:00,34.19,34.39,34.15,34.22,44300.0,26.0583,26.2107,26.0278,26.0812,44300.0
2012-05-10 10:00:00,34.21,34.26,34.11,34.12,36000.0,26.0735,26.1117,25.9973,26.005,36000.0
2012-05-10 10:30:00,34.13,34.3,34.12,34.29,68700.0,26.0126,26.1421,26.005,26.1345,68700.0
2012-05-10 11:00:00,34.3,34.46,34.29,34.45,45700.0,26.1421,26.2641,26.1345,26.2565,45700.0
2012-05-10 11:30:00,34.42,34.49,34.42,34.48,24000.0,26.2336,26.287,26.2336,26.2793,24000.0
2012-05-10 12:00:00,34.48,34.53,34.44,34.5,42600.0,26.2793,26.3174,26.2488,26.2946,42600.0
2012-05-10 12:30:00,34.5,34.53,34.46,34.51,21700.0,26.2946,26.3174,26.2641,26.3022,21700.0
2012-05-10 13:00:00,34.54,34.54,34.43,34.5,106500.0,26.3251,26.3251,26.2412,26.2946,106500.0
2012-05-10 13:30:00,34.51,34.55,34.45,34.45,67200.0,26.3022,26.3327,26.2565,26.2565,67200.0
2012-05-10 14:00:00,34.46,34.47,34.41,34.43,69600.0,26.2641,26.2717,26.226,26.2412,69600.0
2012-05-10 14:30:00,34.44,34.45,34.37,34.45,43500.0,26.2488,26.2565,26.1955,26.2565,43500.0
2012-05-10 15:00:00,34.45,34.47,34.38,34.41,72400.0,26.2565,26.2717,26.2031,26.226,72400.0
2012-05-10 15:30:00,34.41,34.42,34.28,34.37,119500.0,26.226,26.2336,26.1269,26.1955,119500.0
2012-05-11 09:30:00,34.19,34.23,34.01,34.2,60700.0,26.0583,26.0888,25.9211,26.0659,60700.0
2012-05-11 10:00:00,34.21,34.41,34.21,34.4,60400.0,26.0735,26.226,26.0735,26.2184,60400.0
2012-05-11 10:30:00,34.41,34.43,34.37,34.43,37600.0,26.226,26.2412,26.1955,26.2412,37600.0
2012-05-11 11:00:00,34.43,34.47,34.37,34.4,39400.0,26.2412,26.2717,26.1955,26.2184,39400.0
2012-05-11 11:30:00,34.41,34.44,34.34,34.39,24700.0,26.226,26.2488,26.1726,26.2107,24700.0
2012-05-11 12:00:00,34.4,34.5,34.37,34.44,39600.0,26.2184,26.2946,26.1955,26.2488,39600.0
2012-05-11 12:30:00,34.44,34.54,34.42,34.51,75200.0,26.2488,26.3251,26.2336,26.3022,75200.0
2012-05-11 13:00:00,34.51,34.53,34.43,34.46,22600.0,26.3022,26.3174,26.2412,26.2641,22600.0
2012-05-11 13:30:00,34.46,34.48,34.43,34.45,32700.0,26.2641,26.2793,26.2412,26.2565,32700.0
2012-05-11 14:00:00,34.44,34.45,34.39,34.42,41200.0,26.2488,26.2565,26.2107,26.2336,41200.0
2012-05-11 14:30:00,34.42,34.45,34.34,34.35,60200.0,26.2336,26.2565,26.1726,26.1802,60200.0
2012-05-11 15:00:00,34.35,34.36,34.26,34.33,33200.0,26.1802,26.1879,26.1117,26.165,33200.0
2012-05-11 15:30:00,34.32,34.36,34.28,34.34,74700.0,26.1574,26.1879,26.1269,26.1726,74700.0
2012-05-14 09:30:00,34.08,34.19,34.01,34.05,57500.0,25.9745,26.0583,25.9211,25.9516,57500.0
2012-05-14 10:00:00,34.04,34.05,33.8,33.82,51600.0,25.944,25.9516,25.7611,25.7763,51600.0
2012-05-14 10:30:00,33.82,34.02,33.81,33.98,52600.0,25.7763,25.9287,25.7687,25.8982,52600.0
2012-05-14 11:00:00,33.99,34.0,33.93,33.97,60800.0,25.9059,25.9135,25.8601,25.8906,60800.0
2012-05-14 11:30:00,33.96,33.98,33.91,33.96,38200.0,25.883,25.8982,25.8449,25.883,38200.0
2012-05-14 12:00:00,33.97,34.0,33.95,33.98,31000.0,25.8906,25.9135,25.8754,25.8982,31000.0
2012-05-14 12:30:00,33.98,34.0,33.97,33.99,33200.0,25.8982,25.9135,25.8906,25.9059,33200.0
2012-05-14 13:00:00,33.99,34.0,33.96,33.98,22300.0,25.9059,25.9135,25.883,25.8982,22300.0
2012-05-14 13:30:00,33.97,34.0,33.97,33.98,57000.0,25.8906,25.9135,25.8906,25.8982,57000.0
2012-05-14 14:00:00,33.99,33.99,33.91,33.92,29000.0,25.9059,25.9059,25.8449,25.8525,29000.0
2012-05-14 14:30:00,33.91,33.97,33.9,33.92,36100.0,25.8449,25.8906,25.8373,25.8525,36100.0
2012-05-14 15:00:00,33.93,33.93,33.81,33.81,59300.0,25.8601,25.8601,25.7687,25.7687,59300.0
2012-05-14 15:30:00,33.83,33.9,33.79,33.85,108600.0,25.7839,25.8373,25.7534,25.7992,108600.0
2012-05-15 09:30:00,33.85,34.0,33.72,33.9,45700.0,25.7992,25.9135,25.7001,25.8373,45700.0
2012-05-15 10:00:00,33.91,33.97,33.76,33.87,53600.0,25.8449,25.8906,25.7306,25.8144,53600.0
2012-05-15 10:30:00,33.87,33.87,33.78,33.8,32500.0,25.8144,25.8144,25.7458,25.7611,32500.0
2012-05-15 11:00:00,33.8,33.82,33.68,33.7,34600.0,25.7611,25.7763,25.6696,25.6848,34600.0
2012-05-15 11:30:00,33.68,33.95,33.68,33.94,29500.0,25.6696,25.8754,25.6696,25.8678,29500.0
2012-05-15 12:00:00,33.93,33.96,33.77,33.82,30800.0,25.8601,25.883,25.7382,25.7763,30800.0
2012-05-15 12:30:00,33.81,33.82,33.73,33.73,33600.0,25.7687,25.7763,25.7077,25.7077,33600.0
2012-05-15 13:00:00,33.73,33.79,33.73,33.76,27400.0,25.7077,25.7534,25.7077,25.7306,27400.0
2012-05-15 13:30:00,33.76,33.78,33.67,33.71,34000.0,25.7306,25.7458,25.662,25.6925,34000.0
2012-05-15 14:00:00,33.71,33.78,33.71,33.76,26300.0,25.6925,25.7458,25.6925,25.7306,26300.0
2012-05-15 14:30:00,33.75,33.77,33.7,33.76,36300.0,25.723,25.7382,25.6848,25.7306,36300.0
2012-05-15 15:00:00,33.76,33.77,33.66,33.68,88900.0,25.7306,25.7382,25.6544,25.6696,88900.0
2012-05-15 15:30:00,33.67,33.84,33.67,33.8,104100.0,25.662,25.7915,25.662,25.7611,104100.0
2012-05-16 09:30:00,33.9,33.99,33.82,33.94,40100.0,25.8373,25.9059,25.7763,25.8678,40100.0
2012-05-16 10:00:00,33.93,33.94,33.81,33.91,38800.0,25.8601,25.8678,25.7687,25.8449,38800.0
2012-05-16 10:30:00,33.91,33.95,33.9,33.94,30100.0,25.8449,25.8754,25.8373,25.8678,30100.0
2012-05-16 11:00:00,33.94,33.94,33.79,33.9,34900.0,25.8678,25.8678,25.7534,25.8373,34900.0
2012-05-16 11:30:00,33.91,33.95,33.87,33.92,51200.0,25.8449,25.8754,25.8144,25.8525,51200.0
2012-05-16 12:00:00,33.92,33.92,33.83,33.83,24300.0,25.8525,25.8525,25.7839,25.7839,24300.0
2012-05-16 12:30:00,33.84,33.89,33.81,33.84,20700.0,25.7915,25.8297,25.7687,25.7915,20700.0
2012-05-16 13:00:00,33.85,33.92,33.83,33.87,21700.0,25.7992,25.8525,25.7839,25.8144,21700.0
2012-05-16 13:30:00,33.89,33.9,33.83,33.88,22500.0,25.8297,25.8373,25.7839,25.822,22500.0
2012-05-16 14:00:00,33.89,33.94,33.81,33.84,42300.0,25.8297,25.8678,25.7687,25.7915,42300.0
2012-05-16 14:30:00,33.84,33.87,33.76,33.81,32400.0,25.7915,25.8144,25.7306,25.7687,32400.0
2012-05-16 15:00:00,33.8,33.83,33.74,33.76,27900.0,25.7611,25.7839,25.7153,25.7306,27900.0
2012-05-16 15:30:00,33.76,33.83,33.75,33.75,54900.0,25.7306,25.7839,25.723,25.723,54900.0
2012-05-17 09:30:00,33.63,33.71,33.55,33.68,40800.0,25.6315,25.6925,25.5705,25.6696,40800.0
2012-05-17 10:00:00,33.65,33.7,33.5,33.54,32600.0,25.6467,25.6848,25.5324,25.5629,32600.0
2012-05-17 10:30:00,33.54,33.58,33.48,33.49,24500.0,25.5629,25.5934,25.5172,25.5248,24500.0
2012-05-17 11:00:00,33.48,33.51,33.4,33.4,30700.0,25.5172,25.54,25.4562,25.4562,30700.0
2012-05-17 11:30:00,33.41,33.43,33.35,33.4,36500.0,25.4638,25.4791,25.4181,25.4562,36500.0
2012-05-17 12:00:00,33.38,33.45,33.32,33.42,50400.0,25.441,25.4943,25.3952,25.4714,50400.0
2012-05-17 12:30:00,33.43,33.44,33.35,33.35,18900.0,25.4791,25.4867,25.4181,25.4181,18900.0
2012-05-17 13:00:00,33.36,33.44,33.36,33.41,26400.0,25.4257,25.4867,25.4257,25.4638,26400.0
2012-05-17 13:30:00,33.4,33.43,33.3,33.32,57000.0,25.4562,25.4791,25.38,25.3952,57000.0
2012-05-17 14:00:00,33.32,33.39,33.3,33.35,33200.0,25.3952,25.4486,25.38,25.4181,33200.0
2012-05-17 14:30:00,33.35,33.38,33.33,33.34,27700.0,25.4181,25.441,25.4028,25.4105,27700.0
2012-05-17 15:00:00,33.34,33.35,33.3,33.34,40900.0,25.4105,25.4181,25.38,25.4105,40900.0
2012-05-17 15:30:00,33.33,33.33,33.26,33.28,80800.0,25.4028,25.4028,25.3495,25.3647,80800.0
2012-05-18 09:30:00,33.4,33.4,33.16,33.36,77900.0,25.4562,25.4562,25.2733,25.4257,77900.0
2012-05-18 10:00:00,33.36,33.42,33.3,33.36,45000.0,25.4257,25.4714,25.38,25.4257,45000.0
2012-05-18 10:30:00,33.36,33.37,33.31,33.31,41000.0,25.4257,25.4333,25.3876,25.3876,41000.0
2012-05-18 11:00:00,33.31,33.32,33.24,33.24,34200.0,25.3876,25.3952,25.3342,25.3342,34200.0
2012-05-18 11:30:00,33.25,33.33,33.19,33.2,53300.0,25.3419,25.4028,25.2961,25.3038,53300.0
2012-05-18 12:00:00,33.22,33.23,33.13,33.15,42700.0,25.319,25.3266,25.2504,25.2657,42700.0
2012-05-18 12:30:00,33.14,33.15,33.1,33.11,38400.0,25.258,25.2657,25.2275,25.2352,38400.0
2012-05-18 13:00:00,33.12,33.18,33.08,33.16,33000.0,25.2428,25.2885,25.2123,25.2733,33000.0
2012-05-18 13:30:00,33.16,33.22,33.16,33.19,41400.0,25.2733,25.319,25.2733,25.2961,41400.0
2012-05-18 14:00:00,33.18,33.22,33.12,33.15,61200.0,25.2885,25.319,25.2428,25.2657,61200.0
2012-05-18 14:30:00,33.16,33.17,33.12,33.15,31300.0,25.2733,25.2809,25.2428,25.2657,31300.0
2012-05-18 15:00:00,33.15,33.22,33.11,33.13,88400.0,25.2657,25.319,25.2352,25.2504,88400.0
2012-05-18 15:30:00,33.12,33.12,32.95,33.02,149900.0,25.2428,25.2428,25.1132,25.1666,149900.0
2012-05-21 09:30:00,33.08,33.12,32.77,32.8,94400.0,25.2123,25.2428,24.976,24.9989,94400.0
2012-05-21 10:00:00,32.8,33.05,32.8,33.01,66900.0,24.9989,25.1894,24.9989,25.159,66900.0
2012-05-21 10:30:00,33.01,33.13,33.0,33.12,63900.0,25.159,25.2504,25.1513,25.2428,63900.0
2012-05-21 11:00:00,33.13,33.15,32.97,33.01,59200.0,25.2504,25.2657,25.1285,25.159,59200.0
2012-05-21 11:30:00,33.01,33.11,32.99,33.07,37800.0,25.159,25.2352,25.1437,25.2047,37800.0
2012-05-21 12:00:00,33.06,33.15,33.06,33.12,44700.0,25.1971,25.2657,25.1971,25.2428,44700.0
2012-05-21 12:30:00,33.11,33.13,33.06,33.1,48100.0,25.2352,25.2504,25.1971,25.2275,48100.0
2012-05-21 13:00:00,33.09,33.13,33.07,33.11,58600.0,25.2199,25.2504,25.2047,25.2352,58600.0
2012-05-21 13:30:00,33.1,33.16,33.1,33.14,41800.0,25.2275,25.2733,25.2275,25.258,41800.0
2012-05-21 14:00:00,33.14,33.17,33.09,33.12,42300.0,25.258,25.2809,25.2199,25.2428,42300.0
2012-05-21 14:30:00,33.11,33.19,33.1,33.19,47600.0,25.2352,25.2961,25.2275,25.2961,47600.0
2012-05-21 15:00:00,33.18,33.25,33.18,33.22,45100.0,25.2885,25.3419,25.2885,25.319,45100.0
2012-05-21 15:30:00,33.22,33.23,33.17,33.19,133000.0,25.319,25.3266,25.2809,25.2961,133000.0
2012-05-22 09:30:00,33.29,33.34,33.1,33.21,149700.0,25.3724,25.4105,25.2275,25.3114,149700.0
2012-05-22 10:00:00,33.2,33.51,33.2,33.51,62600.0,25.3038,25.54,25.3038,25.54,62600.0
2012-05-22 10:30:00,33.51,33.57,33.38,33.43,57700.0,25.54,25.5858,25.441,25.4791,57700.0
2012-05-22 11:00:00,33.44,33.47,33.41,33.43,25500.0,25.4867,25.5095,25.4638,25.4791,25500.0
2012-05-22 11:30:00,33.43,33.52,33.38,33.49,40800.0,25.4791,25.5477,25.441,25.5248,40800.0
2012-05-22 12:00:00,33.51,33.52,33.39,33.46,48700.0,25.54,25.5477,25.4486,25.5019,48700.0
2012-05-22 12:30:00,33.46,33.58,33.45,33.57,27400.0,25.5019,25.5934,25.4943,25.5858,27400.0
2012-05-22 13:00:00,33.57,33.61,33.57,33.61,24900.0,25.5858,25.6162,25.5858,25.6162,24900.0
2012-05-22 13:30:00,33.61,33.64,33.54,33.55,30700.0,25.6162,25.6391,25.5629,25.5705,30700.0
2012-05-22 14:00:00,33.55,33.6,33.54,33.57,32400.0,25.5705,25.6086,25.5629,25.5858,32400.0
2012-05-22 14:30:00,33.56,33.61,33.52,33.6,42300.0,25.5781,25.6162,25.5477,25.6086,42300.0
2012-05-22 15:00:00,33.6,33.62,33.51,33.51,51800.0,25.6086,25.6239,25.54,25.54,51800.0
2012-05-22 15:30:00,33.5,33.51,33.38,33.49,122000.0,25.5324,25.54,25.441,25.5248,122000.0
2012-05-23 09:30:00,33.31,33.51,33.18,33.45,111900.0,25.3876,25.54,25.2885,25.4943,111900.0
2012-05-23 10:00:00,33.45,33.48,33.21,33.26,66100.0,25.4943,25.5172,25.3114,25.3495,66100.0
2012-05-23 10:30:00,33.26,33.32,33.14,33.2,50100.0,25.3495,25.3952,25.258,25.3038,50100.0
2012-05-23 11:00:00,33.19,33.32,33.16,33.28,54500.0,25.2961,25.3952,25.2733,25.3647,54500.0
2012-05-23 11:30:00,33.28,33.32,33.24,33.26,64100.0,25.3647,25.3952,25.3342,25.3495,64100.0
2012-05-23 12:00:00,33.26,33.27,33.13,33.16,60400.0,25.3495,25.3571,25.2504,25.2733,60400.0
2012-05-23 12:30:00,33.16,33.28,33.16,33.25,59300.0,25.2733,25.3647,25.2733,25.3419,59300.0
2012-05-23 13:00:00,33.26,33.31,33.25,33.3,35600.0,25.3495,25.3876,25.3419,25.38,35600.0
2012-05-23 13:30:00,33.3,33.38,33.27,33.36,71500.0,25.38,25.441,25.3571,25.4257,71500.0
2012-05-23 14:00:00,33.36,33.36,33.28,33.3,55300.0,25.4257,25.4257,25.3647,25.38,55300.0
2012-05-23 14:30:00,33.3,33.42,33.28,33.42,31100.0,25.38,25.4714,25.3647,25.4714,31100.0
2012-05-23 15:00:00,33.41,33.48,33.37,33.44,48300.0,25.4638,25.5172,25.4333,25.4867,48300.0
2012-05-23 15:30:00,33.45,33.5,33.35,33.49,163600.0,25.4943,25.5324,25.4181,25.5248,163600.0
2012-05-24 09:30:00,33.62,33.84,33.5,33.78,44000.0,25.6239,25.7915,25.5324,25.7458,44000.0
2012-05-24 10:00:00,33.79,33.97,33.73,33.97,48000.0,25.7534,25.8906,25.7077,25.8906,48000.0
2012-05-24 10:30:00,33.97,34.07,33.97,34.06,36300.0,25.8906,25.9668,25.8906,25.9592,36300.0
2012-05-24 11:00:00,34.05,34.12,34.03,34.11,49900.0,25.9516,26.005,25.9364,25.9973,49900.0
2012-05-24 11:30:00,34.1,34.17,34.08,34.16,47500.0,25.9897,26.0431,25.9745,26.0354,47500.0
2012-05-24 12:00:00,34.15,34.15,34.06,34.1,43100.0,26.0278,26.0278,25.9592,25.9897,43100.0
2012-05-24 12:30:00,34.09,34.09,34.05,34.08,39000.0,25.9821,25.9821,25.9516,25.9745,39000.0
2012-05-24 13:00:00,34.08,34.12,34.07,34.07,26200.0,25.9745,26.005,25.9668,25.9668,26200.0
2012-05-24 13:30:00,34.07,34.09,34.0,34.0,36200.0,25.9668,25.9821,25.9135,25.9135,36200.0
2012-05-24 14:00:00,34.0,34.07,33.97,34.06,49000.0,25.9135,25.9668,25.8906,25.9592,49000.0
2012-05-24 14:30:00,34.06,34.1,34.02,34.1,32900.0,25.9592,25.9897,25.9287,25.9897,32900.0
2012-05-24 15:00:00,34.09,34.17,34.06,34.16,72600.0,25.9821,26.0431,25.9592,26.0354,72600.0
2012-05-24 15:30:00,34.16,34.26,34.1,34.26,131700.0,26.0354,26.1117,25.9897,26.1117,131700.0
2012-05-25 09:30:00,34.24,34.24,34.16,34.23,26100.0,26.0964,26.0964,26.0354,26.0888,26100.0
2012-05-25 10:00:00,34.22,34.23,34.11,34.21,22300.0,26.0812,26.0888,25.9973,26.0735,22300.0
2012-05-25 10:30:00,34.19,34.22,34.11,34.11,20800.0,26.0583,26.0812,25.9973,25.9973,20800.0
2012-05-25 11:00:00,34.12,34.17,34.08,34.16,27800.0,26.005,26.0431,25.9745,26.0354,27800.0
2012-05-25 11:30:00,34.15,34.22,34.11,34.19,28600.0,26.0278,26.0812,25.9973,26.0583,28600.0
2012-05-25 12:00:00,34.2,34.21,34.13,34.13,19600.0,26.0659,26.0735,26.0126,26.0126,19600.0
2012-05-25 12:30:00,34.12,34.14,34.1,34.14,9100.0,26.005,26.0202,25.9897,26.0202,9100.0
2012-05-25 13:00:00,34.13,34.15,34.12,34.15,14800.0,26.0126,26.0278,26.005,26.0278,14800.0
2012-05-25 13:30:00,34.15,34.17,34.14,34.17,15900.0,26.0278,26.0431,26.0202,26.0431,15900.0
2012-05-25 14:00:00,34.16,34.18,34.07,34.1,23800.0,26.0354,26.0507,25.9668,25.9897,23800.0
2012-05-25 14:30:00,34.11,34.13,34.05,34.11,11600.0,25.9973,26.0126,25.9516,25.9973,11600.0
2012-05-25 15:00:00,34.11,34.15,34.04,34.08,30500.0,25.9973,26.0278,25.944,25.9745,30500.0
2012-05-25 15:30:00,34.09,34.11,34.03,34.06,74000.0,25.9821,25.9973,25.9364,25.9592,74000.0
2012-05-29 09:30:00,34.27,34.37,34.12,34.36,38900.0,26.1193,26.1955,26.005,26.1879,38900.0
2012-05-29 10:00:00,34.36,34.36,34.08,34.29,45300.0,26.1879,26.1879,25.9745,26.1345,45300.0
2012-05-29 10:30:00,34.3,34.38,34.29,34.35,23600.0,26.1421,26.2031,26.1345,26.1802,23600.0
2012-05-29 11:00:00,34.35,34.38,34.27,34.28,51200.0,26.1802,26.2031,26.1193,26.1269,51200.0
2012-05-29 11:30:00,34.29,34.31,34.11,34.14,19500.0,26.1345,26.1498,25.9973,26.0202,19500.0
2012-05-29 12:00:00,34.14,34.16,34.08,34.13,42500.0,26.0202,26.0354,25.9745,26.0126,42500.0
2012-05-29 12:30:00,34.13,34.16,34.1,34.14,13600.0,26.0126,26.0354,25.9897,26.0202,13600.0
2012-05-29 13:00:00,34.12,34.15,34.09,34.11,18500.0,26.005,26.0278,25.9821,25.9973,18500.0
2012-05-29 13:30:00,34.12,34.2,34.09,34.19,12800.0,26.005,26.0659,25.9821,26.0583,12800.0
2012-05-29 14:00:00,34.2,34.27,34.2,34.27,29900.0,26.0659,26.1193,26.0659,26.1193,29900.0
2012-05-29 14:30:00,34.26,34.29,34.25,34.28,16800.0,26.1117,26.1345,26.104,26.1269,16800.0
2012-05-29 15:00:00,34.29,34.35,34.25,34.32,29400.0,26.1345,26.1802,26.104,26.1574,29400.0
2012-05-29 15:30:00,34.33,34.36,34.28,34.32,40400.0,26.165,26.1879,26.1269,26.1574,40400.0
2012-05-30 09:30:00,34.19,34.4,34.13,34.4,36000.0,26.0583,26.2184,26.0126,26.2184,36000.0
2012-05-30 10:00:00,34.35,34.41,34.27,34.41,29800.0,26.1802,26.226,26.1193,26.226,29800.0
2012-05-30 10:30:00,34.4,34.41,34.27,34.29,21300.0,26.2184,26.226,26.1193,26.1345,21300.0
2012-05-30 11:00:00,34.27,34.32,34.25,34.29,19500.0,26.1193,26.1574,26.104,26.1345,19500.0
2012-05-30 11:30:00,34.27,34.29,34.15,34.15,21500.0,26.1193,26.1345,26.0278,26.0278,21500.0
2012-05-30 12:00:00,34.16,34.17,34.0,34.0,24000.0,26.0354,26.0431,25.9135,25.9135,24000.0
2012-05-30 12:30:00,34.01,34.01,33.98,33.99,17400.0,25.9211,25.9211,25.8982,25.9059,17400.0
2012-05-30 13:00:00,33.99,34.05,33.99,34.01,21000.0,25.9059,25.9516,25.9059,25.9211,21000.0
2012-05-30 13:30:00,34.02,34.06,33.96,33.99,24100.0,25.9287,25.9592,25.883,25.9059,24100.0
2012-05-30 14:00:00,33.99,34.01,33.98,34.0,35700.0,25.9059,25.9211,25.8982,25.9135,35700.0
2012-05-30 14:30:00,33.99,34.03,33.97,34.0,41200.0,25.9059,25.9364,25.8906,25.9135,41200.0
2012-05-30 15:00:00,34.01,34.03,33.95,34.02,35600.0,25.9211,25.9364,25.8754,25.9287,35600.0
2012-05-30 15:30:00,34.01,34.03,33.93,33.99,153500.0,25.9211,25.9364,25.8601,25.9059,153500.0
2012-05-31 09:30:00,34.11,34.22,34.01,34.04,46700.0,25.9973,26.0812,25.9211,25.944,46700.0
2012-05-31 10:00:00,34.04,34.09,33.98,34.02,17300.0,25.944,25.9821,25.8982,25.9287,17300.0
2012-05-31 10:30:00,34.04,34.12,33.98,33.98,16900.0,25.944,26.005,25.8982,25.8982,16900.0
2012-05-31 11:00:00,33.98,34.0,33.92,33.96,18700.0,25.8982,25.9135,25.8525,25.883,18700.0
2012-05-31 11:30:00,33.98,34.1,33.98,34.05,15900.0,25.8982,25.9897,25.8982,25.9516,15900.0
2012-05-31 12:00:00,34.05,34.19,34.03,34.17,23100.0,25.9516,26.0583,25.9364,26.0431,23100.0
2012-05-31 12:30:00,34.18,34.19,34.09,34.16,15400.0,26.0507,26.0583,25.9821,26.0354,15400.0
2012-05-31 13:00:00,34.15,34.22,34.14,34.16,13100.0,26.0278,26.0812,26.0202,26.0354,13100.0
2012-05-31 13:30:00,34.18,34.22,34.13,34.16,17800.0,26.0507,26.0812,26.0126,26.0354,17800.0
2012-05-31 14:00:00,34.16,34.26,34.15,34.23,25700.0,26.0354,26.1117,26.0278,26.0888,25700.0
2012-05-31 14:30:00,34.22,34.3,34.21,34.29,39500.0,26.0812,26.1421,26.0735,26.1345,39500.0
2012-05-31 15:00:00,34.3,34.38,34.27,34.38,23000.0,26.1421,26.2031,26.1193,26.2031,23000.0
2012-05-31 15:30:00,34.38,34.4,34.09,34.21,103100.0,26.2031,26.2184,25.9821,26.0735,103100.0
2012-06-01 09:30:00,33.97,34.34,33.83,34.34,109700.0,25.8906,26.1726,25.7839,26.1726,109700.0
2012-06-01 10:00:00,34.37,34.4,34.26,34.33,54600.0,26.1955,26.2184,26.1117,26.165,54600.0
2012-06-01 10:30:00,34.33,34.58,34.29,34.54,75500.0,26.165,26.3555,26.1345,26.3251,75500.0
2012-06-01 11:00:00,34.54,34.72,34.5,34.66,112400.0,26.3251,26.4622,26.2946,26.4165,112400.0
2012-06-01 11:30:00,34.66,34.7,34.59,34.65,54100.0,26.4165,26.447,26.3632,26.4089,54100.0
2012-06-01 12:00:00,34.64,34.71,34.55,34.57,135800.0,26.4013,26.4546,26.3327,26.3479,135800.0
2012-06-01 12:30:00,34.58,34.58,34.42,34.43,67000.0,26.3555,26.3555,26.2336,26.2412,67000.0
2012-06-01 13:00:00,34.41,34.47,34.36,34.36,28600.0,26.226,26.2717,26.1879,26.1879,28600.0
2012-06-01 13:30:00,34.37,34.38,34.29,34.32,32300.0,26.1955,26.2031,26.1345,26.1574,32300.0
2012-06-01 14:00:00,34.32,34.34,34.26,34.26,33900.0,26.1574,26.1726,26.1117,26.1117,33900.0
2012-06-01 14:30:00,34.26,34.32,34.16,34.17,40400.0,26.1117,26.1574,26.0354,26.0431,40400.0
2012-06-01 15:00:00,34.17,34.23,34.14,34.17,125100.0,26.0431,26.0888,26.0202,26.0431,125100.0
2012-06-01 15:30:00,34.18,34.19,34.1,34.16,184800.0,26.0507,26.0583,25.9897,26.0354,184800.0
2012-06-04 09:30:00,34.25,34.29,33.91,34.0,73500.0,26.104,26.1345,25.8449,25.9135,73500.0
2012-06-04 10:00:00,34.0,34.08,33.92,34.03,50100.0,25.9135,25.9745,25.8525,25.9364,50100.0
2012-06-04 10:30:00,34.04,34.05,33.96,33.97,34100.0,25.944,25.9516,25.883,25.8906,34100.0
2012-06-04 11:00:00,33.98,34.0,33.83,33.84,53000.0,25.8982,25.9135,25.7839,25.7915,53000.0
2012-06-04 11:30:00,33.85,33.96,33.84,33.92,47600.0,25.7992,25.883,25.7915,25.8525,47600.0
2012-06-04 12:00:00,33.91,33.96,33.84,33.84,46400.0,25.8449,25.883,25.7915,25.7915,46400.0
2012-06-04 12:30:00,33.84,33.87,33.82,33.84,35300.0,25.7915,25.8144,25.7763,25.7915,35300.0
2012-06-04 13:00:00,33.84,33.87,33.81,33.81,36000.0,25.7915,25.8144,25.7687,25.7687,36000.0
2012-06-04 13:30:00,33.81,33.85,33.78,33.79,38000.0,25.7687,25.7992,25.7458,25.7534,38000.0
2012-06-04 14:00:00,33.79,33.86,33.77,33.86,52700.0,25.7534,25.8068,25.7382,25.8068,52700.0
2012-06-04 14:30:00,33.85,33.92,33.84,33.86,44200.0,25.7992,25.8525,25.7915,25.8068,44200.0
2012-06-04 15:00:00,33.85,33.88,33.83,33.83,67500.0,25.7992,25.822,25.7839,25.7839,67500.0
2012-06-04 15:30:00,33.83,33.9,33.78,33.87,193400.0,25.7839,25.8373,25.7458,25.8144,193400.0
2012-06-05 09:30:00,33.85,33.92,33.75,33.8,50400.0,25.7992,25.8525,25.723,25.7611,50400.0
2012-06-05 10:00:00,33.84,33.87,33.72,33.72,42300.0,25.7915,25.8144,25.7001,25.7001,42300.0
2012-06-05 10:30:00,33.73,33.79,33.71,33.78,52300.0,25.7077,25.7534,25.6925,25.7458,52300.0
2012-06-05 11:00:00,33.8,33.89,33.78,33.89,44300.0,25.7611,25.8297,25.7458,25.8297,44300.0
2012-06-05 11:30:00,33.91,33.92,33.78,33.82,39500.0,25.8449,25.8525,25.7458,25.7763,39500.0
2012-06-05 12:00:00,33.82,34.02,33.81,34.01,30700.0,25.7763,25.9287,25.7687,25.9211,30700.0
2012-06-05 12:30:00,34.02,34.11,34.02,34.1,29900.0,25.9287,25.9973,25.9287,25.9897,29900.0
2012-06-05 13:00:00,34.11,34.12,34.04,34.09,21400.0,25.9973,26.005,25.944,25.9821,21400.0
2012-06-05 13:30:00,34.09,34.11,33.96,33.99,40200.0,25.9821,25.9973,25.883,25.9059,40200.0
2012-06-05 14:00:00,33.99,34.13,33.97,34.12,24300.0,25.9059,26.0126,25.8906,26.005,24300.0
2012-06-05 14:30:00,34.12,34.17,34.08,34.14,62700.0,26.005,26.0431,25.9745,26.0202,62700.0
2012-06-05 15:00:00,34.14,34.19,34.1,34.18,41300.0,26.0202,26.0583,25.9897,26.0507,41300.0
2012-06-05 15:30:00,34.17,34.25,34.17,34.2,115600.0,26.0431,26.104,26.0431,26.0659,115600.0
2012-06-06 09:30:00,34.42,34.42,34.22,34.34,52700.0,26.2336,26.2336,26.0812,26.1726,52700.0
2012-06-06 10:00:00,34.34,34.55,34.34,34.52,34300.0,26.1726,26.3327,26.1726,26.3098,34300.0
2012-06-06 10:30:00,34.53,34.64,34.53,34.56,42700.0,26.3174,26.4013,26.3174,26.3403,42700.0
2012-06-06 11:00:00,34.58,34.7,34.55,34.69,36300.0,26.3555,26.447,26.3327,26.4394,36300.0
2012-06-06 11:30:00,34.68,34.69,34.6,34.65,41300.0,26.4318,26.4394,26.3708,26.4089,41300.0
2012-06-06 12:00:00,34.65,34.81,34.64,34.78,58100.0,26.4089,26.5308,26.4013,26.508,58100.0
2012-06-06 12:30:00,34.77,34.79,34.74,34.76,32200.0,26.5004,26.5156,26.4775,26.4927,32200.0
2012-06-06 13:00:00,34.75,34.85,34.75,34.79,45200.0,26.4851,26.5613,26.4851,26.5156,45200.0
2012-06-06 13:30:00,34.8,34.84,34.77,34.8,31100.0,26.5232,26.5537,26.5004,26.5232,31100.0
2012-06-06 14:00:00,34.8,34.88,34.8,34.88,38600.0,26.5232,26.5842,26.5232,26.5842,38600.0
2012-06-06 14:30:00,34.88,34.96,34.88,34.94,52500.0,26.5842,26.6452,26.5842,26.6299,52500.0
2012-06-06 15:00:00,34.94,34.98,34.85,34.85,56300.0,26.6299,26.6604,26.5613,26.5613,56300.0
2012-06-06 15:30:00,34.86,34.95,34.83,34.95,157500.0,26.569,26.6375,26.5461,26.6375,157500.0
2012-06-07 09:30:00,35.0,35.0,34.81,34.81,75000.0,26.6757,26.6757,26.5308,26.5308,75000.0
2012-06-07 10:00:00,34.82,34.86,34.7,34.73,86000.0,26.5385,26.569,26.447,26.4699,86000.0
2012-06-07 10:30:00,34.73,34.73,34.54,34.58,67600.0,26.4699,26.4699,26.3251,26.3555,67600.0
2012-06-07 11:00:00,34.58,34.6,34.46,34.48,70700.0,26.3555,26.3708,26.2641,26.2793,70700.0
2012-06-07 11:30:00,34.47,34.52,34.46,34.48,80500.0,26.2717,26.3098,26.2641,26.2793,80500.0
2012-06-07 12:00:00,34.48,34.51,34.4,34.43,47700.0,26.2793,26.3022,26.2184,26.2412,47700.0
2012-06-07 12:30:00,34.43,34.47,34.37,34.46,44400.0,26.2412,26.2717,26.1955,26.2641,44400.0
2012-06-07 13:00:00,34.45,34.48,34.44,34.44,38500.0,26.2565,26.2793,26.2488,26.2488,38500.0
2012-06-07 13:30:00,34.45,34.45,34.39,34.4,56000.0,26.2565,26.2565,26.2107,26.2184,56000.0
2012-06-07 14:00:00,34.4,34.41,34.32,34.34,46700.0,26.2184,26.226,26.1574,26.1726,46700.0
2012-06-07 14:30:00,34.35,34.36,34.32,34.35,56000.0,26.1802,26.1879,26.1574,26.1802,56000.0
2012-06-07 15:00:00,34.35,34.4,34.3,34.36,57200.0,26.1802,26.2184,26.1421,26.1879,57200.0
2012-06-07 15:30:00,34.36,34.39,34.3,34.3,153900.0,26.1879,26.2107,26.1421,26.1421,153900.0
2012-06-08 09:30:00,34.19,34.24,34.04,34.15,124600.0,26.0583,26.0964,25.944,26.0278,124600.0
2012-06-08 10:00:00,34.13,34.21,34.06,34.2,261100.0,26.0126,26.0735,25.9592,26.0659,261100.0
2012-06-08 10:30:00,34.2,34.3,34.16,34.27,147800.0,26.0659,26.1421,26.0354,26.1193,147800.0
2012-06-08 11:00:00,34.27,34.31,34.2,34.3,220700.0,26.1193,26.1498,26.0659,26.1421,220700.0
2012-06-08 11:30:00,34.3,34.37,34.29,34.31,87300.0,26.1421,26.1955,26.1345,26.1498,87300.0
2012-06-08 12:00:00,34.31,34.34,34.29,34.34,47400.0,26.1498,26.1726,26.1345,26.1726,47400.0
2012-06-08 12:30:00,34.34,34.34,34.3,34.33,52800.0,26.1726,26.1726,26.1421,26.165,52800.0
2012-06-08 13:00:00,34.33,34.34,34.28,34.3,30900.0,26.165,26.1726,26.1269,26.1421,30900.0
2012-06-08 13:30:00,34.3,34.31,34.26,34.28,35300.0,26.1421,26.1498,26.1117,26.1269,35300.0
2012-06-08 14:00:00,34.28,34.29,34.22,34.25,33100.0,26.1269,26.1345,26.0812,26.104,33100.0
2012-06-08 14:30:00,34.25,34.26,34.23,34.24,43800.0,26.104,26.1117,26.0888,26.0964,43800.0
2012-06-08 15:00:00,34.24,34.3,34.24,34.27,113600.0,26.0964,26.1421,26.0964,26.1193,113600.0
2012-06-08 15:30:00,34.27,34.33,34.26,34.31,229700.0,26.1193,26.165,26.1117,26.1498,229700.0
2012-06-11 09:30:00,34.49,34.49,34.19,34.21,74100.0,26.287,26.287,26.0583,26.0735,74100.0
2012-06-11 10:00:00,34.21,34.33,34.19,34.3,50500.0,26.0735,26.165,26.0583,26.1421,50500.0
2012-06-11 10:30:00,34.3,34.3,34.19,34.19,26100.0,26.1421,26.1421,26.0583,26.0583,26100.0
2012-06-11 11:00:00,34.21,34.21,34.03,34.07,47300.0,26.0735,26.0735,25.9364,25.9668,47300.0
2012-06-11 11:30:00,34.07,34.07,33.88,33.96,47200.0,25.9668,25.9668,25.822,25.883,47200.0
2012-06-11 12:00:00,33.96,33.97,33.88,33.88,54800.0,25.883,25.8906,25.822,25.822,54800.0
2012-06-11 12:30:00,33.89,33.91,33.86,33.87,35800.0,25.8297,25.8449,25.8068,25.8144,35800.0
2012-06-11 13:00:00,33.88,34.01,33.88,33.95,24100.0,25.822,25.9211,25.822,25.8754,24100.0
2012-06-11 13:30:00,33.96,34.0,33.95,33.99,23300.0,25.883,25.9135,25.8754,25.9059,23300.0
2012-06-11 14:00:00,33.99,33.99,33.87,33.87,29000.0,25.9059,25.9059,25.8144,25.8144,29000.0
2012-06-11 14:30:00,33.88,33.98,33.88,33.92,48600.0,25.822,25.8982,25.822,25.8525,48600.0
2012-06-11 15:00:00,33.92,33.95,33.85,33.87,48100.0,25.8525,25.8754,25.7992,25.8144,48100.0
2012-06-11 15:30:00,33.86,33.88,33.8,33.82,121400.0,25.8068,25.822,25.7611,25.7763,121400.0
2012-06-12 09:30:00,33.91,33.99,33.71,33.77,48300.0,25.8449,25.9059,25.6925,25.7382,48300.0
2012-06-12 10:00:00,33.74,33.85,33.74,33.82,50100.0,25.7153,25.7992,25.7153,25.7763,50100.0
2012-06-12 10:30:00,33.81,33.85,33.76,33.78,36000.0,25.7687,25.7992,25.7306,25.7458,36000.0
2012-06-12 11:00:00,33.79,33.85,33.76,33.83,73200.0,25.7534,25.7992,25.7306,25.7839,73200.0
2012-06-12 11:30:00,33.83,33.89,33.83,33.88,49000.0,25.7839,25.8297,25.7839,25.822,49000.0
2012-06-12 12:00:00,33.88,33.89,33.84,33.87,46500.0,25.822,25.8297,25.7915,25.8144,46500.0
2012-06-12 12:30:00,33.88,33.93,33.85,33.85,33700.0,25.822,25.8601,25.7992,25.7992,33700.0
2012-06-12 13:00:00,33.85,33.93,33.84,33.89,45400.0,25.7992,25.8601,25.7915,25.8297,45400.0
2012-06-12 13:30:00,33.89,33.94,33.89,33.91,40200.0,25.8297,25.8678,25.8297,25.8449,40200.0
2012-06-12 14:00:00,33.91,33.92,33.85,33.9,29400.0,25.8449,25.8525,25.7992,25.8373,29400.0
2012-06-12 14:30:00,33.91,33.97,33.89,33.95,73900.0,25.8449,25.8906,25.8297,25.8754,73900.0
2012-06-12 15:00:00,33.94,34.0,33.94,33.99,58300.0,25.8678,25.9135,25.8678,25.9059,58300.0
2012-06-12 15:30:00,33.99,34.02,33.96,33.97,123700.0,25.9059,25.9287,25.883,25.8906,123700.0
2012-06-13 09:30:00,33.88,33.99,33.67,33.75,81600.0,25.822,25.9059,25.662,25.723,81600.0
2012-06-13 10:00:00,33.76,33.9,33.75,33.89,56400.0,25.7306,25.8373,25.723,25.8297,56400.0
2012-06-13 10:30:00,33.89,34.02,33.88,33.97,90400.0,25.8297,25.9287,25.822,25.8906,90400.0
2012-06-13 11:00:00,33.96,33.96,33.92,33.93,33700.0,25.883,25.883,25.8525,25.8601,33700.0
2012-06-13 11:30:00,33.93,34.01,33.92,34.01,73200.0,25.8601,25.9211,25.8525,25.9211,73200.0
2012-06-13 12:00:00,34.01,34.02,33.97,34.0,39900.0,25.9211,25.9287,25.8906,25.9135,39900.0
2012-06-13 12:30:00,34.0,34.01,33.98,34.0,34800.0,25.9135,25.9211,25.8982,25.9135,34800.0
2012-06-13 13:00:00,34.0,34.03,33.99,34.01,26500.0,25.9135,25.9364,25.9059,25.9211,26500.0
2012-06-13 13:30:00,34.02,34.03,33.99,33.99,28700.0,25.9287,25.9364,25.9059,25.9059,28700.0
2012-06-13 14:00:00,33.99,33.99,33.92,33.93,33900.0,25.9059,25.9059,25.8525,25.8601,33900.0
2012-06-13 14:30:00,33.93,33.93,33.85,33.86,32900.0,25.8601,25.8601,25.7992,25.8068,32900.0
2012-06-13 15:00:00,33.86,33.88,33.73,33.75,61000.0,25.8068,25.822,25.7077,25.723,61000.0
2012-06-13 15:30:00,33.75,33.83,33.71,33.8,112600.0,25.723,25.7839,25.6925,25.7611,112600.0
2012-06-14 09:30:00,33.91,34.07,33.85,33.95,55000.0,25.8449,25.9668,25.7992,25.8754,55000.0
2012-06-14 10:00:00,33.95,34.08,33.94,34.08,61400.0,25.8754,25.9745,25.8678,25.9745,61400.0
2012-06-14 10:30:00,34.07,34.13,34.06,34.1,83200.0,25.9668,26.0126,25.9592,25.9897,83200.0
2012-06-14 11:00:00,34.1,34.1,34.03,34.06,41500.0,25.9897,25.9897,25.9364,25.9592,41500.0
2012-06-14 11:30:00,34.06,34.06,34.0,34.0,31200.0,25.9592,25.9592,25.9135,25.9135,31200.0
2012-06-14 12:00:00,34.01,34.02,33.88,33.9,76000.0,25.9211,25.9287,25.822,25.8373,76000.0
2012-06-14 12:30:00,33.89,33.92,33.88,33.91,26100.0,25.8297,25.8525,25.822,25.8449,26100.0
2012-06-14 13:00:00,33.9,33.95,33.89,33.92,15600.0,25.8373,25.8754,25.8297,25.8525,15600.0
2012-06-14 13:30:00,33.91,33.95,33.91,33.92,23200.0,25.8449,25.8754,25.8449,25.8525,23200.0
2012-06-14 14:00:00,33.91,33.95,33.89,33.91,35600.0,25.8449,25.8754,25.8297,25.8449,35600.0
2012-06-14 14:30:00,33.9,33.93,33.89,33.9,45300.0,25.8373,25.8601,25.8297,25.8373,45300.0
2012-06-14 15:00:00,33.9,34.1,33.88,33.95,67700.0,25.8373,25.9897,25.822,25.8754,67700.0
2012-06-14 15:30:00,33.97,34.07,33.95,33.97,111000.0,25.8906,25.9668,25.8754,25.8906,111000.0
2012-06-15 09:30:00,33.89,33.98,33.62,33.75,145600.0,25.8297,25.8982,25.6239,25.723,145600.0
2012-06-15 10:00:00,33.77,33.86,33.74,33.82,50800.0,25.7382,25.8068,25.7153,25.7763,50800.0
2012-06-15 10:30:00,33.82,33.84,33.77,33.79,29500.0,25.7763,25.7915,25.7382,25.7534,29500.0
2012-06-15 11:00:00,33.79,33.82,33.74,33.79,43300.0,25.7534,25.7763,25.7153,25.7534,43300.0
2012-06-15 11:30:00,33.8,33.84,33.78,33.81,33200.0,25.7611,25.7915,25.7458,25.7687,33200.0
2012-06-15 12:00:00,33.8,33.81,33.77,33.79,37500.0,25.7611,25.7687,25.7382,25.7534,37500.0
2012-06-15 12:30:00,33.79,33.8,33.76,33.79,39300.0,25.7534,25.7611,25.7306,25.7534,39300.0
2012-06-15 13:00:00,33.8,33.86,33.8,33.85,27700.0,25.7611,25.8068,25.7611,25.7992,27700.0
2012-06-15 13:30:00,33.85,33.89,33.81,33.89,25600.0,25.7992,25.8297,25.7687,25.8297,25600.0
2012-06-15 14:00:00,33.89,33.98,33.89,33.95,40100.0,25.8297,25.8982,25.8297,25.8754,40100.0
2012-06-15 14:30:00,33.95,33.95,33.79,33.8,43100.0,25.8754,25.8754,25.7534,25.7611,43100.0
2012-06-15 15:00:00,33.82,33.91,33.8,33.83,57800.0,25.7763,25.8449,25.7611,25.7839,57800.0
2012-06-15 15:30:00,33.84,33.84,33.62,33.69,238200.0,25.7915,25.7915,25.6239,25.6772,238200.0
2012-06-18 09:30:00,33.79,33.79,33.57,33.71,44900.0,25.7534,25.7534,25.5858,25.6925,44900.0
2012-06-18 10:00:00,33.72,33.9,33.69,33.86,39700.0,25.7001,25.8373,25.6772,25.8068,39700.0
2012-06-18 10:30:00,33.87,33.95,33.82,33.89,31900.0,25.8144,25.8754,25.7763,25.8297,31900.0
2012-06-18 11:00:00,33.87,34.01,33.86,33.91,50200.0,25.8144,25.9211,25.8068,25.8449,50200.0
2012-06-18 11:30:00,33.91,33.92,33.82,33.9,36500.0,25.8449,25.8525,25.7763,25.8373,36500.0
2012-06-18 12:00:00,33.9,33.9,33.78,33.81,29900.0,25.8373,25.8373,25.7458,25.7687,29900.0
2012-06-18 12:30:00,33.81,33.82,33.73,33.75,32800.0,25.7687,25.7763,25.7077,25.723,32800.0
2012-06-18 13:00:00,33.76,33.81,33.75,33.79,40700.0,25.7306,25.7687,25.723,25.7534,40700.0
2012-06-18 13:30:00,33.8,33.8,33.77,33.8,25700.0,25.7611,25.7611,25.7382,25.7611,25700.0
2012-06-18 14:00:00,33.8,33.81,33.73,33.76,26500.0,25.7611,25.7687,25.7077,25.7306,26500.0
2012-06-18 14:30:00,33.78,33.85,33.78,33.83,24200.0,25.7458,25.7992,25.7458,25.7839,24200.0
2012-06-18 15:00:00,33.83,33.85,33.78,33.84,54600.0,25.7839,25.7992,25.7458,25.7915,54600.0
2012-06-18 15:30:00,33.84,33.91,33.79,33.88,105200.0,25.7915,25.8449,25.7534,25.822,105200.0
2012-06-19 09:30:00,34.07,34.07,33.78,33.83,58100.0,25.9668,25.9668,25.7458,25.7839,58100.0
2012-06-19 10:00:00,33.83,33.86,33.8,33.83,76700.0,25.7839,25.8068,25.7611,25.7839,76700.0
2012-06-19 10:30:00,33.83,33.93,33.81,33.85,71400.0,25.7839,25.8601,25.7687,25.7992,71400.0
2012-06-19 11:00:00,33.85,33.91,33.85,33.91,48400.0,25.7992,25.8449,25.7992,25.8449,48400.0
2012-06-19 11:30:00,33.91,34.02,33.88,34.02,53400.0,25.8449,25.9287,25.822,25.9287,53400.0
2012-06-19 12:00:00,34.02,34.05,33.98,34.05,44600.0,25.9287,25.9516,25.8982,25.9516,44600.0
2012-06-19 12:30:00,34.05,34.05,34.02,34.05,28300.0,25.9516,25.9516,25.9287,25.9516,28300.0
2012-06-19 13:00:00,34.04,34.13,34.01,34.13,34000.0,25.944,26.0126,25.9211,26.0126,34000.0
2012-06-19 13:30:00,34.13,34.2,34.09,34.09,26600.0,26.0126,26.0659,25.9821,25.9821,26600.0
2012-06-19 14:00:00,34.09,34.11,34.01,34.03,34600.0,25.9821,25.9973,25.9211,25.9364,34600.0
2012-06-19 14:30:00,34.02,34.03,33.97,33.98,46000.0,25.9287,25.9364,25.8906,25.8982,46000.0
2012-06-19 15:00:00,33.97,34.02,33.95,33.98,63800.0,25.8906,25.9287,25.8754,25.8982,63800.0
2012-06-19 15:30:00,33.98,33.99,33.76,33.83,198700.0,25.8982,25.9059,25.7306,25.7839,198700.0
2012-06-20 09:30:00,33.76,33.8,33.45,33.47,102100.0,25.7306,25.7611,25.4943,25.5095,102100.0
2012-06-20 10:00:00,33.45,33.56,33.45,33.51,68300.0,25.4943,25.5781,25.4943,25.54,68300.0
2012-06-20 10:30:00,33.52,33.65,33.51,33.65,60700.0,25.5477,25.6467,25.54,25.6467,60700.0
2012-06-20 11:00:00,33.64,33.69,33.64,33.66,43900.0,25.6391,25.6772,25.6391,25.6544,43900.0
2012-06-20 11:30:00,33.67,33.67,33.62,33.64,32500.0,25.662,25.662,25.6239,25.6391,32500.0
2012-06-20 12:00:00,33.64,33.69,33.6,33.64,41200.0,25.6391,25.6772,25.6086,25.6391,41200.0
2012-06-20 12:30:00,33.64,33.69,33.54,33.66,39800.0,25.6391,25.6772,25.5629,25.6544,39800.0
2012-06-20 13:00:00,33.66,33.71,33.61,33.64,42200.0,25.6544,25.6925,25.6162,25.6391,42200.0
2012-06-20 13:30:00,33.64,33.65,33.52,33.53,40000.0,25.6391,25.6467,25.5477,25.5553,40000.0
2012-06-20 14:00:00,33.53,33.58,33.51,33.55,64800.0,25.5553,25.5934,25.54,25.5705,64800.0
2012-06-20 14:30:00,33.53,33.56,33.47,33.51,75000.0,25.5553,25.5781,25.5095,25.54,75000.0
2012-06-20 15:00:00,33.51,33.58,33.38,33.58,74000.0,25.54,25.5934,25.441,25.5934,74000.0
2012-06-20 15:30:00,33.58,33.62,33.53,33.55,182200.0,25.5934,25.6239,25.5553,25.5705,182200.0
2012-06-21 09:30:00,33.75,33.93,33.65,33.79,65800.0,25.723,25.8601,25.6467,25.7534,65800.0
2012-06-21 10:00:00,33.77,33.88,33.69,33.79,27800.0,25.7382,25.822,25.6772,25.7534,27800.0
2012-06-21 10:30:00,33.79,33.82,33.71,33.73,21700.0,25.7534,25.7763,25.6925,25.7077,21700.0
2012-06-21 11:00:00,33.73,33.73,33.63,33.67,24000.0,25.7077,25.7077,25.6315,25.662,24000.0
2012-06-21 11:30:00,33.67,33.71,33.65,33.69,19800.0,25.662,25.6925,25.6467,25.6772,19800.0
2012-06-21 12:00:00,33.71,33.73,33.6,33.6,21900.0,25.6925,25.7077,25.6086,25.6086,21900.0
2012-06-21 12:30:00,33.6,33.67,33.59,33.63,20200.0,25.6086,25.662,25.601,25.6315,20200.0
2012-06-21 13:00:00,33.64,33.73,33.61,33.64,72500.0,25.6391,25.7077,25.6162,25.6391,72500.0
2012-06-21 13:30:00,33.64,33.71,33.58,33.66,45300.0,25.6391,25.6925,25.5934,25.6544,45300.0
2012-06-21 14:00:00,33.64,33.69,33.6,33.67,49200.0,25.6391,25.6772,25.6086,25.662,49200.0
2012-06-21 14:30:00,33.67,33.73,33.64,33.65,51900.0,25.662,25.7077,25.6391,25.6467,51900.0
2012-06-21 15:00:00,33.66,33.68,33.54,33.67,50200.0,25.6544,25.6696,25.5629,25.662,50200.0
2012-06-21 15:30:00,33.66,33.68,33.46,33.47,177900.0,25.6544,25.6696,25.5019,25.5095,177900.0
2012-06-22 09:30:00,33.49,33.63,33.4,33.48,30700.0,25.5248,25.6315,25.4562,25.5172,30700.0
2012-06-22 10:00:00,33.46,33.53,33.41,33.47,21200.0,25.5019,25.5553,25.4638,25.5095,21200.0
2012-06-22 10:30:00,33.47,33.56,33.45,33.55,18200.0,25.5095,25.5781,25.4943,25.5705,18200.0
2012-06-22 11:00:00,33.55,33.58,33.47,33.47,13500.0,25.5705,25.5934,25.5095,25.5095,13500.0
2012-06-22 11:30:00,33.48,33.49,33.4,33.45,24400.0,25.5172,25.5248,25.4562,25.4943,24400.0
2012-06-22 12:00:00,33.47,33.54,33.42,33.54,18600.0,25.5095,25.5629,25.4714,25.5629,18600.0
2012-06-22 12:30:00,33.51,33.55,33.49,33.49,12200.0,25.54,25.5705,25.5248,25.5248,12200.0
2012-06-22 13:00:00,33.49,33.53,33.46,33.53,16100.0,25.5248,25.5553,25.5019,25.5553,16100.0
2012-06-22 13:30:00,33.53,33.55,33.5,33.54,19400.0,25.5553,25.5705,25.5324,25.5629,19400.0
2012-06-22 14:00:00,33.54,33.61,33.51,33.59,51300.0,25.5629,25.6162,25.54,25.601,51300.0
2012-06-22 14:30:00,33.61,33.66,33.57,33.64,25200.0,25.6162,25.6544,25.5858,25.6391,25200.0
2012-06-22 15:00:00,33.64,33.66,33.59,33.63,28700.0,25.6391,25.6544,25.601,25.6315,28700.0
2012-06-22 15:30:00,33.63,33.63,33.31,33.34,281600.0,25.6315,25.6315,25.3876,25.4105,281600.0
2012-06-25 09:30:00,33.14,33.26,33.0,33.05,64200.0,25.258,25.3495,25.1513,25.1894,64200.0
2012-06-25 10:00:00,33.07,33.1,32.88,32.98,72300.0,25.2047,25.2275,25.0599,25.1361,72300.0
2012-06-25 10:30:00,32.96,32.98,32.75,32.77,53900.0,25.1208,25.1361,24.9608,24.976,53900.0
2012-06-25 11:00:00,32.78,32.88,32.76,32.85,39700.0,24.9837,25.0599,24.9684,25.037,39700.0
2012-06-25 11:30:00,32.86,32.87,32.8,32.84,35600.0,25.0446,25.0523,24.9989,25.0294,35600.0
2012-06-25 12:00:00,32.83,32.93,32.82,32.92,48900.0,25.0218,25.098,25.0141,25.0904,48900.0
2012-06-25 12:30:00,32.93,32.99,32.91,32.99,26600.0,25.098,25.1437,25.0827,25.1437,26600.0
2012-06-25 13:00:00,32.98,32.99,32.94,32.99,32600.0,25.1361,25.1437,25.1056,25.1437,32600.0
2012-06-25 13:30:00,32.99,33.12,32.98,33.12,21300.0,25.1437,25.2428,25.1361,25.2428,21300.0
2012-06-25 14:00:00,33.11,33.19,33.11,33.13,22300.0,25.2352,25.2961,25.2352,25.2504,22300.0
2012-06-25 14:30:00,33.1,33.14,33.07,33.07,23900.0,25.2275,25.258,25.2047,25.2047,23900.0
2012-06-25 15:00:00,33.08,33.15,33.05,33.12,36700.0,25.2123,25.2657,25.1894,25.2428,36700.0
2012-06-25 15:30:00,33.12,33.2,33.09,33.17,129600.0,25.2428,25.3038,25.2199,25.2809,129600.0
2012-06-26 09:30:00,33.2,33.3,33.12,33.2,63300.0,25.3038,25.38,25.2428,25.3038,63300.0
2012-06-26 10:00:00,33.18,33.21,33.12,33.16,64900.0,25.2885,25.3114,25.2428,25.2733,64900.0
2012-06-26 10:30:00,33.16,33.19,33.04,33.16,64400.0,25.2733,25.2961,25.1818,25.2733,64400.0
2012-06-26 11:00:00,33.16,33.23,33.12,33.2,71000.0,25.2733,25.3266,25.2428,25.3038,71000.0
2012-06-26 11:30:00,33.2,33.31,33.2,33.26,40100.0,25.3038,25.3876,25.3038,25.3495,40100.0
2012-06-26 12:00:00,33.27,33.28,33.2,33.21,67000.0,25.3571,25.3647,25.3038,25.3114,67000.0
2012-06-26 12:30:00,33.2,33.25,33.2,33.21,27100.0,25.3038,25.3419,25.3038,25.3114,27100.0
2012-06-26 13:00:00,33.22,33.25,33.19,33.23,39300.0,25.319,25.3419,25.2961,25.3266,39300.0
2012-06-26 13:30:00,33.22,33.29,33.21,33.28,31100.0,25.319,25.3724,25.3114,25.3647,31100.0
2012-06-26 14:00:00,33.27,33.34,33.26,33.3,34800.0,25.3571,25.4105,25.3495,25.38,34800.0
2012-06-26 14:30:00,33.28,33.35,33.27,33.34,40100.0,25.3647,25.4181,25.3571,25.4105,40100.0
2012-06-26 15:00:00,33.33,33.42,33.3,33.4,70200.0,25.4028,25.4714,25.38,25.4562,70200.0
2012-06-26 15:30:00,33.41,33.42,33.28,33.3,139700.0,25.4638,25.4714,25.3647,25.38,139700.0
2012-06-27 09:30:00,33.42,33.68,33.33,33.6,57500.0,25.4714,25.6696,25.4028,25.6086,57500.0
2012-06-27 10:00:00,33.6,33.82,33.59,33.8,27800.0,25.6086,25.7763,25.601,25.7611,27800.0
2012-06-27 10:30:00,33.8,33.88,33.76,33.77,36700.0,25.7611,25.822,25.7306,25.7382,36700.0
2012-06-27 11:00:00,33.77,33.78,33.71,33.76,34900.0,25.7382,25.7458,25.6925,25.7306,34900.0
2012-06-27 11:30:00,33.76,33.87,33.75,33.85,24100.0,25.7306,25.8144,25.723,25.7992,24100.0
2012-06-27 12:00:00,33.86,33.91,33.85,33.9,26400.0,25.8068,25.8449,25.7992,25.8373,26400.0
2012-06-27 12:30:00,33.9,33.91,33.86,33.91,17600.0,25.8373,25.8449,25.8068,25.8449,17600.0
2012-06-27 13:00:00,33.9,33.91,33.84,33.85,33500.0,25.8373,25.8449,25.7915,25.7992,33500.0
2012-06-27 13:30:00,33.85,33.85,33.74,33.74,24500.0,25.7992,25.7992,25.7153,25.7153,24500.0
2012-06-27 14:00:00,33.75,33.79,33.72,33.78,27000.0,25.723,25.7534,25.7001,25.7458,27000.0
2012-06-27 14:30:00,33.78,33.8,33.74,33.75,29500.0,25.7458,25.7611,25.7153,25.723,29500.0
2012-06-27 15:00:00,33.74,33.77,33.73,33.75,68700.0,25.7153,25.7382,25.7077,25.723,68700.0
2012-06-27 15:30:00,33.76,33.79,33.73,33.78,105500.0,25.7306,25.7534,25.7077,25.7458,105500.0
2012-06-28 09:30:00,33.61,33.73,33.45,33.64,40500.0,25.6162,25.7077,25.4943,25.6391,40500.0
2012-06-28 10:00:00,33.64,33.85,33.64,33.81,23300.0,25.6391,25.7992,25.6391,25.7687,23300.0
2012-06-28 10:30:00,33.81,33.85,33.53,33.57,41800.0,25.7687,25.7992,25.5553,25.5858,41800.0
2012-06-28 11:00:00,33.55,33.78,33.55,33.76,29800.0,25.5705,25.7458,25.5705,25.7306,29800.0
2012-06-28 11:30:00,33.75,33.86,33.74,33.83,16200.0,25.723,25.8068,25.7153,25.7839,16200.0
2012-06-28 12:00:00,33.83,33.88,33.8,33.84,14400.0,25.7839,25.822,25.7611,25.7915,14400.0
2012-06-28 12:30:00,33.84,33.88,33.78,33.86,18100.0,25.7915,25.822,25.7458,25.8068,18100.0
2012-06-28 13:00:00,33.85,33.87,33.8,33.83,15900.0,25.7992,25.8144,25.7611,25.7839,15900.0
2012-06-28 13:30:00,33.82,33.84,33.73,33.78,15000.0,25.7763,25.7915,25.7077,25.7458,15000.0
2012-06-28 14:00:00,33.79,33.79,33.66,33.68,20300.0,25.7534,25.7534,25.6544,25.6696,20300.0
2012-06-28 14:30:00,33.67,33.75,33.65,33.75,27200.0,25.662,25.723,25.6467,25.723,27200.0
2012-06-28 15:00:00,33.76,33.84,33.75,33.81,46100.0,25.7306,25.7915,25.723,25.7687,46100.0
2012-06-28 15:30:00,33.8,34.04,33.79,34.03,149000.0,25.7611,25.944,25.7534,25.9364,149000.0
2012-06-29 09:30:00,34.49,34.6,34.33,34.42,56400.0,26.287,26.3708,26.165,26.2336,56400.0
2012-06-29 10:00:00,34.44,34.51,34.3,34.47,45700.0,26.2488,26.3022,26.1421,26.2717,45700.0
2012-06-29 10:30:00,34.47,34.5,34.42,34.43,33200.0,26.2717,26.2946,26.2336,26.2412,33200.0
2012-06-29 11:00:00,34.42,34.44,34.34,34.34,22600.0,26.2336,26.2488,26.1726,26.1726,22600.0
2012-06-29 11:30:00,34.34,34.34,34.21,34.23,24300.0,26.1726,26.1726,26.0735,26.0888,24300.0
2012-06-29 12:00:00,34.22,34.26,34.17,34.17,28500.0,26.0812,26.1117,26.0431,26.0431,28500.0
2012-06-29 12:30:00,34.18,34.18,34.13,34.13,36800.0,26.0507,26.0507,26.0126,26.0126,36800.0
2012-06-29 13:00:00,34.13,34.21,34.12,34.2,21700.0,26.0126,26.0735,26.005,26.0659,21700.0
2012-06-29 13:30:00,34.2,34.22,34.17,34.19,18400.0,26.0659,26.0812,26.0431,26.0583,18400.0
2012-06-29 14:00:00,34.2,34.2,34.13,34.16,31200.0,26.0659,26.0659,26.0126,26.0354,31200.0
2012-06-29 14:30:00,34.17,34.17,34.09,34.09,36800.0,26.0431,26.0431,25.9821,25.9821,36800.0
2012-06-29 15:00:00,34.1,34.15,34.07,34.15,71500.0,25.9897,26.0278,25.9668,26.0278,71500.0
2012-06-29 15:30:00,34.15,34.36,34.1,34.31,350300.0,26.0278,26.1879,25.9897,26.1498,350300.0
2012-07-02 09:30:00,34.38,34.74,34.32,34.71,91000.0,26.2031,26.4775,26.1574,26.4546,91000.0
2012-07-02 10:00:00,34.71,34.71,34.4,34.4,69100.0,26.4546,26.4546,26.2184,26.2184,69100.0
2012-07-02 10:30:00,34.41,34.51,34.3,34.51,101300.0,26.226,26.3022,26.1421,26.3022,101300.0
2012-07-02 11:00:00,34.51,34.6,34.5,34.5,47400.0,26.3022,26.3708,26.2946,26.2946,47400.0
2012-07-02 11:30:00,34.51,34.52,34.46,34.5,36700.0,26.3022,26.3098,26.2641,26.2946,36700.0
2012-07-02 12:00:00,34.5,34.65,34.48,34.63,40300.0,26.2946,26.4089,26.2793,26.3937,40300.0
2012-07-02 12:30:00,34.64,34.65,34.57,34.65,23400.0,26.4013,26.4089,26.3479,26.4089,23400.0
2012-07-02 13:00:00,34.64,34.65,34.5,34.5,25000.0,26.4013,26.4089,26.2946,26.2946,25000.0
2012-07-02 13:30:00,34.51,34.62,34.5,34.61,20700.0,26.3022,26.386,26.2946,26.3784,20700.0
2012-07-02 14:00:00,34.62,34.68,34.61,34.65,29200.0,26.386,26.4318,26.3784,26.4089,29200.0
2012-07-02 14:30:00,34.65,34.66,34.57,34.6,33800.0,26.4089,26.4165,26.3479,26.3708,33800.0
2012-07-02 15:00:00,34.6,34.61,34.57,34.61,30000.0,26.3708,26.3784,26.3479,26.3784,30000.0
2012-07-02 15:30:00,34.6,34.69,34.53,34.67,125600.0,26.3708,26.4394,26.3174,26.4241,125600.0
2012-07-03 09:30:00,34.4,34.45,34.05,34.41,65500.0,26.4066,26.445,26.1379,26.4143,65500.0
2012-07-03 10:00:00,34.42,34.5,34.37,34.43,31400.0,26.422,26.4834,26.3836,26.4296,31400.0
2012-07-03 10:30:00,34.44,34.6,34.43,34.54,51900.0,26.4373,26.5601,26.4296,26.5141,51900.0
2012-07-03 11:00:00,34.56,34.68,34.55,34.64,48800.0,26.5294,26.6215,26.5217,26.5908,48800.0
2012-07-03 11:30:00,34.65,34.8,34.6,34.78,61800.0,26.5985,26.7137,26.5601,26.6983,61800.0
2012-07-03 12:00:00,34.79,34.83,34.62,34.65,68500.0,26.706,26.7367,26.5755,26.5985,68500.0
2012-07-03 12:30:00,34.66,34.82,34.55,34.8,107400.0,26.6062,26.729,26.5217,26.7137,107400.0
2012-07-05 09:30:00,34.82,34.82,34.44,34.51,44600.0,26.729,26.729,26.4373,26.491,44600.0
2012-07-05 10:00:00,34.48,34.55,34.43,34.49,47500.0,26.468,26.5217,26.4296,26.4757,47500.0
2012-07-05 10:30:00,34.5,34.58,34.49,34.54,35800.0,26.4834,26.5448,26.4757,26.5141,35800.0
2012-07-05 11:00:00,34.55,34.75,34.55,34.71,28300.0,26.5217,26.6753,26.5217,26.6446,28300.0
2012-07-05 11:30:00,34.71,34.79,34.68,34.74,22300.0,26.6446,26.706,26.6215,26.6676,22300.0
2012-07-05 12:00:00,34.74,34.76,34.62,34.62,17500.0,26.6676,26.6829,26.5755,26.5755,17500.0
2012-07-05 12:30:00,34.61,34.69,34.61,34.69,17300.0,26.5678,26.6292,26.5678,26.6292,17300.0
2012-07-05 13:00:00,34.7,34.73,34.68,34.7,12900.0,26.6369,26.6599,26.6215,26.6369,12900.0
2012-07-05 13:30:00,34.7,34.76,34.69,34.72,18900.0,26.6369,26.6829,26.6292,26.6522,18900.0
2012-07-05 14:00:00,34.72,34.72,34.67,34.69,18200.0,26.6522,26.6522,26.6139,26.6292,18200.0
2012-07-05 14:30:00,34.7,34.75,34.69,34.73,21900.0,26.6369,26.6753,26.6292,26.6599,21900.0
2012-07-05 15:00:00,34.73,34.75,34.71,34.72,42200.0,26.6599,26.6753,26.6446,26.6522,42200.0
2012-07-05 15:30:00,34.72,34.76,34.7,34.75,90000.0,26.6522,26.6829,26.6369,26.6753,90000.0
2012-07-06 09:30:00,34.71,34.76,34.59,34.76,128700.0,26.6446,26.6829,26.5524,26.6829,128700.0
2012-07-06 10:00:00,34.75,34.82,34.71,34.77,41400.0,26.6753,26.729,26.6446,26.6906,41400.0
2012-07-06 10:30:00,34.78,34.78,34.62,34.64,23200.0,26.6983,26.6983,26.5755,26.5908,23200.0
2012-07-06 11:00:00,34.62,34.62,34.52,34.53,22100.0,26.5755,26.5755,26.4987,26.5064,22100.0
2012-07-06 11:30:00,34.51,34.58,34.5,34.55,11700.0,26.491,26.5448,26.4834,26.5217,11700.0
2012-07-06 12:00:00,34.54,34.59,34.52,34.58,20800.0,26.5141,26.5524,26.4987,26.5448,20800.0
2012-07-06 12:30:00,34.6,34.72,34.6,34.7,17600.0,26.5601,26.6522,26.5601,26.6369,17600.0
2012-07-06 13:00:00,34.69,34.81,34.68,34.8,18900.0,26.6292,26.7213,26.6215,26.7137,18900.0
2012-07-06 13:30:00,34.79,34.81,34.77,34.79,13400.0,26.706,26.7213,26.6906,26.706,13400.0
2012-07-06 14:00:00,34.78,34.8,34.72,34.73,12900.0,26.6983,26.7137,26.6522,26.6599,12900.0
2012-07-06 14:30:00,34.73,34.77,34.72,34.73,18000.0,26.6599,26.6906,26.6522,26.6599,18000.0
2012-07-06 15:00:00,34.72,34.78,34.71,34.74,25800.0,26.6522,26.6983,26.6446,26.6676,25800.0
2012-07-06 15:30:00,34.74,34.79,34.69,34.73,136400.0,26.6676,26.706,26.6292,26.6599,136400.0
2012-07-09 09:30:00,34.78,34.78,34.64,34.73,28400.0,26.6983,26.6983,26.5908,26.6599,28400.0
2012-07-09 10:00:00,34.72,34.74,34.63,34.66,23300.0,26.6522,26.6676,26.5832,26.6062,23300.0
2012-07-09 10:30:00,34.65,34.69,34.61,34.61,26500.0,26.5985,26.6292,26.5678,26.5678,26500.0
2012-07-09 11:00:00,34.62,34.68,34.62,34.66,17100.0,26.5755,26.6215,26.5755,26.6062,17100.0
2012-07-09 11:30:00,34.68,34.69,34.61,34.68,30000.0,26.6215,26.6292,26.5678,26.6215,30000.0
2012-07-09 12:00:00,34.66,34.72,34.63,34.63,22000.0,26.6062,26.6522,26.5832,26.5832,22000.0
2012-07-09 12:30:00,34.64,34.72,34.64,34.69,21300.0,26.5908,26.6522,26.5908,26.6292,21300.0
2012-07-09 13:00:00,34.7,34.81,34.7,34.81,22400.0,26.6369,26.7213,26.6369,26.7213,22400.0
2012-07-09 13:30:00,34.82,34.91,34.82,34.91,30800.0,26.729,26.7981,26.729,26.7981,30800.0
2012-07-09 14:00:00,34.91,34.91,34.77,34.78,23000.0,26.7981,26.7981,26.6906,26.6983,23000.0
2012-07-09 14:30:00,34.77,34.83,34.77,34.81,26700.0,26.6906,26.7367,26.6906,26.7213,26700.0
2012-07-09 15:00:00,34.82,34.84,34.77,34.83,40600.0,26.729,26.7444,26.6906,26.7367,40600.0
2012-07-09 15:30:00,34.83,34.83,34.78,34.83,68100.0,26.7367,26.7367,26.6983,26.7367,68100.0
2012-07-10 09:30:00,35.0,35.28,34.92,35.28,97700.0,26.8672,27.0821,26.8058,27.0821,97700.0
2012-07-10 10:00:00,35.3,35.3,34.99,35.0,65700.0,27.0975,27.0975,26.8595,26.8672,65700.0
2012-07-10 10:30:00,35.0,35.02,34.95,34.97,30400.0,26.8672,26.8825,26.8288,26.8442,30400.0
2012-07-10 11:00:00,34.96,35.08,34.95,35.02,33300.0,26.8365,26.9286,26.8288,26.8825,33300.0
2012-07-10 11:30:00,35.02,35.1,34.98,35.05,27900.0,26.8825,26.9439,26.8518,26.9056,27900.0
2012-07-10 12:00:00,35.04,35.04,34.98,35.03,20600.0,26.8979,26.8979,26.8518,26.8902,20600.0
2012-07-10 12:30:00,35.02,35.09,35.01,35.09,23700.0,26.8825,26.9363,26.8749,26.9363,23700.0
2012-07-10 13:00:00,35.09,35.1,35.02,35.07,29100.0,26.9363,26.9439,26.8825,26.9209,29100.0
2012-07-10 13:30:00,35.06,35.11,35.06,35.1,33000.0,26.9132,26.9516,26.9132,26.9439,33000.0
2012-07-10 14:00:00,35.1,35.13,35.05,35.08,37100.0,26.9439,26.967,26.9056,26.9286,37100.0
2012-07-10 14:30:00,35.08,35.08,34.96,35.01,41800.0,26.9286,26.9286,26.8365,26.8749,41800.0
2012-07-10 15:00:00,35.02,35.1,35.02,35.04,80400.0,26.8825,26.9439,26.8825,26.8979,80400.0
2012-07-10 15:30:00,35.06,35.18,34.96,35.07,176600.0,26.9132,27.0054,26.8365,26.9209,176600.0
2012-07-11 09:30:00,35.18,35.18,35.01,35.1,33800.0,27.0054,27.0054,26.8749,26.9439,33800.0
2012-07-11 10:00:00,35.13,35.14,34.97,34.97,40000.0,26.967,26.9746,26.8442,26.8442,40000.0
2012-07-11 10:30:00,34.97,35.01,34.88,34.95,23300.0,26.8442,26.8749,26.7751,26.8288,23300.0
2012-07-11 11:00:00,34.94,35.0,34.84,34.84,28200.0,26.8211,26.8672,26.7444,26.7444,28200.0
2012-07-11 11:30:00,34.85,34.88,34.76,34.77,36300.0,26.752,26.7751,26.6829,26.6906,36300.0
2012-07-11 12:00:00,34.77,34.78,34.68,34.68,34000.0,26.6906,26.6983,26.6215,26.6215,34000.0
2012-07-11 12:30:00,34.69,34.73,34.67,34.73,27600.0,26.6292,26.6599,26.6139,26.6599,27600.0
2012-07-11 13:00:00,34.73,34.88,34.7,34.88,30600.0,26.6599,26.7751,26.6369,26.7751,30600.0
2012-07-11 13:30:00,34.87,34.91,34.83,34.84,39200.0,26.7674,26.7981,26.7367,26.7444,39200.0
2012-07-11 14:00:00,34.84,34.9,34.69,34.7,63400.0,26.7444,26.7904,26.6292,26.6369,63400.0
2012-07-11 14:30:00,34.69,34.77,34.67,34.76,39300.0,26.6292,26.6906,26.6139,26.6829,39300.0
2012-07-11 15:00:00,34.76,34.83,34.75,34.78,52000.0,26.6829,26.7367,26.6753,26.6983,52000.0
2012-07-11 15:30:00,34.79,34.92,34.77,34.9,76300.0,26.706,26.8058,26.6906,26.7904,76300.0
2012-07-12 09:30:00,34.75,35.08,34.7,34.98,95200.0,26.6753,26.9286,26.6369,26.8518,95200.0
2012-07-12 10:00:00,34.98,35.02,34.9,34.9,33000.0,26.8518,26.8825,26.7904,26.7904,33000.0
2012-07-12 10:30:00,34.9,34.97,34.81,34.86,28200.0,26.7904,26.8442,26.7213,26.7597,28200.0
2012-07-12 11:00:00,34.86,34.91,34.82,34.9,17500.0,26.7597,26.7981,26.729,26.7904,17500.0
2012-07-12 11:30:00,34.89,34.95,34.86,34.86,30800.0,26.7827,26.8288,26.7597,26.7597,30800.0
2012-07-12 12:00:00,34.86,34.97,34.83,34.86,23500.0,26.7597,26.8442,26.7367,26.7597,23500.0
2012-07-12 12:30:00,34.86,34.97,34.84,34.96,20600.0,26.7597,26.8442,26.7444,26.8365,20600.0
2012-07-12 13:00:00,34.94,35.07,34.89,35.0,24300.0,26.8211,26.9209,26.7827,26.8672,24300.0
2012-07-12 13:30:00,35.01,35.05,34.91,34.94,20600.0,26.8749,26.9056,26.7981,26.8211,20600.0
2012-07-12 14:00:00,34.95,35.02,34.93,34.99,21100.0,26.8288,26.8825,26.8134,26.8595,21100.0
2012-07-12 14:30:00,34.99,35.0,34.93,34.99,24900.0,26.8595,26.8672,26.8134,26.8595,24900.0
2012-07-12 15:00:00,34.98,35.04,34.95,34.95,44500.0,26.8518,26.8979,26.8288,26.8288,44500.0
2012-07-12 15:30:00,34.95,35.03,34.94,34.94,44500.0,26.8288,26.8902,26.8211,26.8211,44500.0
2012-07-13 09:30:00,35.0,35.22,34.94,35.19,27600.0,26.8672,27.0361,26.8211,27.013,27600.0
2012-07-13 10:00:00,35.16,35.32,35.16,35.29,29100.0,26.99,27.1128,26.99,27.0898,29100.0
2012-07-13 10:30:00,35.28,35.34,35.26,35.33,39200.0,27.0821,27.1282,27.0668,27.1205,39200.0
2012-07-13 11:00:00,35.31,35.37,35.27,35.35,36000.0,27.1051,27.1512,27.0744,27.1359,36000.0
2012-07-13 11:30:00,35.34,35.41,35.32,35.39,29900.0,27.1282,27.1819,27.1128,27.1666,29900.0
2012-07-13 12:00:00,35.38,35.39,35.33,35.38,18500.0,27.1589,27.1666,27.1205,27.1589,18500.0
2012-07-13 12:30:00,35.38,35.39,35.34,35.39,11700.0,27.1589,27.1666,27.1282,27.1666,11700.0
2012-07-13 13:00:00,35.39,35.45,35.38,35.38,27000.0,27.1666,27.2126,27.1589,27.1589,27000.0
2012-07-13 13:30:00,35.39,35.45,35.37,35.42,19100.0,27.1666,27.2126,27.1512,27.1896,19100.0
2012-07-13 14:00:00,35.42,35.5,35.4,35.42,26300.0,27.1896,27.251,27.1742,27.1896,26300.0
2012-07-13 14:30:00,35.4,35.42,35.36,35.36,36500.0,27.1742,27.1896,27.1435,27.1435,36500.0
2012-07-13 15:00:00,35.36,35.42,35.36,35.38,63000.0,27.1435,27.1896,27.1435,27.1589,63000.0
2012-07-13 15:30:00,35.37,35.5,35.37,35.5,96900.0,27.1512,27.251,27.1512,27.251,96900.0
2012-07-16 09:30:00,35.5,35.5,35.22,35.37,47400.0,27.251,27.251,27.0361,27.1512,47400.0
2012-07-16 10:00:00,35.36,35.44,35.3,35.36,50200.0,27.1435,27.2049,27.0975,27.1435,50200.0
2012-07-16 10:30:00,35.35,35.39,35.3,35.3,31000.0,27.1359,27.1666,27.0975,27.0975,31000.0
2012-07-16 11:00:00,35.3,35.42,35.3,35.38,25500.0,27.0975,27.1896,27.0975,27.1589,25500.0
2012-07-16 11:30:00,35.36,35.38,35.18,35.23,57200.0,27.1435,27.1589,27.0054,27.0437,57200.0
2012-07-16 12:00:00,35.24,35.31,35.24,35.3,23800.0,27.0514,27.1051,27.0514,27.0975,23800.0
2012-07-16 12:30:00,35.3,35.33,35.3,35.33,13200.0,27.0975,27.1205,27.0975,27.1205,13200.0
2012-07-16 13:00:00,35.34,35.34,35.25,35.28,28100.0,27.1282,27.1282,27.0591,27.0821,28100.0
2012-07-16 13:30:00,35.27,35.31,35.25,35.27,19300.0,27.0744,27.1051,27.0591,27.0744,19300.0
2012-07-16 14:00:00,35.27,35.39,35.27,35.35,19400.0,27.0744,27.1666,27.0744,27.1359,19400.0
2012-07-16 14:30:00,35.35,35.36,35.24,35.3,33900.0,27.1359,27.1435,27.0514,27.0975,33900.0
2012-07-16 15:00:00,35.31,35.42,35.3,35.41,34400.0,27.1051,27.1896,27.0975,27.1819,34400.0
2012-07-16 15:30:00,35.41,35.47,35.32,35.45,133300.0,27.1819,27.228,27.1128,27.2126,133300.0
2012-07-17 09:30:00,35.5,35.62,35.4,35.41,58200.0,27.251,27.3431,27.1742,27.1819,58200.0
2012-07-17 10:00:00,35.41,35.52,35.32,35.49,36900.0,27.1819,27.2663,27.1128,27.2433,36900.0
2012-07-17 10:30:00,35.49,35.51,35.43,35.47,56200.0,27.2433,27.2587,27.1973,27.228,56200.0
2012-07-17 11:00:00,35.48,35.82,35.48,35.68,48800.0,27.2356,27.4966,27.2356,27.3892,48800.0
2012-07-17 11:30:00,35.67,35.71,35.56,35.64,47000.0,27.3815,27.4122,27.2971,27.3585,47000.0
2012-07-17 12:00:00,35.65,35.75,35.59,35.74,32100.0,27.3661,27.4429,27.3201,27.4352,32100.0
2012-07-17 12:30:00,35.75,35.81,35.74,35.75,26800.0,27.4429,27.489,27.4352,27.4429,26800.0
2012-07-17 13:00:00,35.75,35.78,35.65,35.72,48200.0,27.4429,27.4659,27.3661,27.4199,48200.0
2012-07-17 13:30:00,35.7,35.78,35.66,35.66,17700.0,27.4045,27.4659,27.3738,27.3738,17700.0
2012-07-17 14:00:00,35.66,35.73,35.65,35.71,48600.0,27.3738,27.4276,27.3661,27.4122,48600.0
2012-07-17 14:30:00,35.71,35.71,35.56,35.58,43000.0,27.4122,27.4122,27.2971,27.3124,43000.0
2012-07-17 15:00:00,35.58,35.61,35.55,35.55,41800.0,27.3124,27.3354,27.2894,27.2894,41800.0
2012-07-17 15:30:00,35.56,35.61,35.48,35.6,107600.0,27.2971,27.3354,27.2356,27.3278,107600.0
2012-07-18 09:30:00,35.55,35.73,35.45,35.68,58200.0,27.2894,27.4276,27.2126,27.3892,58200.0
2012-07-18 10:00:00,35.68,35.73,35.61,35.62,42600.0,27.3892,27.4276,27.3354,27.3431,42600.0
2012-07-18 10:30:00,35.61,35.73,35.59,35.71,30300.0,27.3354,27.4276,27.3201,27.4122,30300.0
2012-07-18 11:00:00,35.71,35.79,35.71,35.78,44100.0,27.4122,27.4736,27.4122,27.4659,44100.0
2012-07-18 11:30:00,35.78,35.84,35.76,35.78,54100.0,27.4659,27.512,27.4506,27.4659,54100.0
2012-07-18 12:00:00,35.78,35.9,35.75,35.9,63500.0,27.4659,27.558,27.4429,27.558,63500.0
2012-07-18 12:30:00,35.9,35.93,35.82,35.92,43200.0,27.558,27.5811,27.4966,27.5734,43200.0
2012-07-18 13:00:00,35.92,36.0,35.89,35.99,46800.0,27.5734,27.6348,27.5504,27.6271,46800.0
2012-07-18 13:30:00,35.98,36.0,35.93,35.97,87400.0,27.6195,27.6348,27.5811,27.6118,87400.0
2012-07-18 14:00:00,35.96,36.0,35.9,35.93,42200.0,27.6041,27.6348,27.558,27.5811,42200.0
2012-07-18 14:30:00,35.92,35.93,35.88,35.89,33200.0,27.5734,27.5811,27.5427,27.5504,33200.0
2012-07-18 15:00:00,35.89,35.92,35.86,35.89,56200.0,27.5504,27.5734,27.5273,27.5504,56200.0
2012-07-18 15:30:00,35.9,36.0,35.89,35.99,166900.0,27.558,27.6348,27.5504,27.6271,166900.0
2012-07-19 09:30:00,36.0,36.0,35.85,35.88,30600.0,27.6348,27.6348,27.5197,27.5427,30600.0
2012-07-19 10:00:00,35.89,35.92,35.73,35.73,24100.0,27.5504,27.5734,27.4276,27.4276,24100.0
2012-07-19 10:30:00,35.74,35.8,35.68,35.73,20100.0,27.4352,27.4813,27.3892,27.4276,20100.0
2012-07-19 11:00:00,35.74,35.75,35.67,35.73,18100.0,27.4352,27.4429,27.3815,27.4276,18100.0
2012-07-19 11:30:00,35.73,35.73,35.68,35.71,12100.0,27.4276,27.4276,27.3892,27.4122,12100.0
2012-07-19 12:00:00,35.7,35.74,35.69,35.71,19200.0,27.4045,27.4352,27.3968,27.4122,19200.0
2012-07-19 12:30:00,35.7,35.79,35.67,35.77,13200.0,27.4045,27.4736,27.3815,27.4583,13200.0
2012-07-19 13:00:00,35.79,35.84,35.78,35.83,13400.0,27.4736,27.512,27.4659,27.5043,13400.0
2012-07-19 13:30:00,35.82,35.9,35.75,35.9,15700.0,27.4966,27.558,27.4429,27.558,15700.0
2012-07-19 14:00:00,35.92,35.95,35.87,35.94,23000.0,27.5734,27.5964,27.535,27.5888,23000.0
2012-07-19 14:30:00,35.94,35.95,35.86,35.87,14400.0,27.5888,27.5964,27.5273,27.535,14400.0
2012-07-19 15:00:00,35.87,35.9,35.79,35.83,27400.0,27.535,27.558,27.4736,27.5043,27400.0
2012-07-19 15:30:00,35.83,35.94,35.83,35.91,36400.0,27.5043,27.5888,27.5043,27.5657,36400.0
2012-07-20 09:30:00,35.8,35.91,35.72,35.89,28200.0,27.4813,27.5657,27.4199,27.5504,28200.0
2012-07-20 10:00:00,35.83,35.94,35.78,35.79,34100.0,27.5043,27.5888,27.4659,27.4736,34100.0
2012-07-20 10:30:00,35.79,35.91,35.75,35.89,39900.0,27.4736,27.5657,27.4429,27.5504,39900.0
2012-07-20 11:00:00,35.9,36.03,35.9,36.03,44400.0,27.558,27.6578,27.558,27.6578,44400.0
2012-07-20 11:30:00,36.03,36.14,36.02,36.12,42900.0,27.6578,27.7423,27.6502,27.7269,42900.0
2012-07-20 12:00:00,36.12,36.15,36.02,36.02,22900.0,27.7269,27.75,27.6502,27.6502,22900.0
2012-07-20 12:30:00,36.0,36.01,35.93,35.99,15400.0,27.6348,27.6425,27.5811,27.6271,15400.0
2012-07-20 13:00:00,35.97,36.01,35.93,36.0,15400.0,27.6118,27.6425,27.5811,27.6348,15400.0
2012-07-20 13:30:00,35.98,36.09,35.98,36.08,23400.0,27.6195,27.7039,27.6195,27.6962,23400.0
2012-07-20 14:00:00,36.08,36.08,35.93,35.93,27500.0,27.6962,27.6962,27.5811,27.5811,27500.0
2012-07-20 14:30:00,35.94,36.02,35.93,36.0,52300.0,27.5888,27.6502,27.5811,27.6348,52300.0
2012-07-20 15:00:00,35.99,36.03,35.99,36.0,26200.0,27.6271,27.6578,27.6271,27.6348,26200.0
2012-07-20 15:30:00,36.0,36.1,35.99,36.08,75200.0,27.6348,27.7116,27.6271,27.6962,75200.0
2012-07-23 09:30:00,35.87,35.97,35.51,35.93,50300.0,27.535,27.6118,27.2587,27.5811,50300.0
2012-07-23 10:00:00,35.92,35.96,35.81,35.86,32300.0,27.5734,27.6041,27.489,27.5273,32300.0
2012-07-23 10:30:00,35.85,36.12,35.84,36.12,43300.0,27.5197,27.7269,27.512,27.7269,43300.0
2012-07-23 11:00:00,36.12,36.22,36.1,36.16,56000.0,27.7269,27.8037,27.7116,27.7576,56000.0
2012-07-23 11:30:00,36.15,36.26,36.15,36.26,46500.0,27.75,27.8344,27.75,27.8344,46500.0
2012-07-23 12:00:00,36.25,36.27,36.17,36.22,40900.0,27.8267,27.8421,27.7653,27.8037,40900.0
2012-07-23 12:30:00,36.22,36.37,36.22,36.3,37200.0,27.8037,27.9188,27.8037,27.8651,37200.0
2012-07-23 13:00:00,36.27,36.27,36.23,36.27,26700.0,27.8421,27.8421,27.8114,27.8421,26700.0
2012-07-23 13:30:00,36.27,36.28,36.16,36.18,37000.0,27.8421,27.8498,27.7576,27.773,37000.0
2012-07-23 14:00:00,36.18,36.26,36.17,36.21,37500.0,27.773,27.8344,27.7653,27.796,37500.0
2012-07-23 14:30:00,36.21,36.32,36.21,36.29,52200.0,27.796,27.8805,27.796,27.8574,52200.0
2012-07-23 15:00:00,36.29,36.42,36.22,36.41,96600.0,27.8574,27.9572,27.8037,27.9495,96600.0
2012-07-23 15:30:00,36.41,36.44,36.32,36.33,190700.0,27.9495,27.9726,27.8805,27.8881,190700.0
2012-07-24 09:30:00,36.32,36.32,36.18,36.21,44700.0,27.8805,27.8805,27.773,27.796,44700.0
2012-07-24 10:00:00,36.21,36.32,36.2,36.28,50000.0,27.796,27.8805,27.7883,27.8498,50000.0
2012-07-24 10:30:00,36.28,36.3,36.2,36.23,31300.0,27.8498,27.8651,27.7883,27.8114,31300.0
2012-07-24 11:00:00,36.23,36.24,36.1,36.13,32800.0,27.8114,27.819,27.7116,27.7346,32800.0
2012-07-24 11:30:00,36.11,36.13,36.04,36.12,21500.0,27.7193,27.7346,27.6655,27.7269,21500.0
2012-07-24 12:00:00,36.11,36.15,36.06,36.09,41900.0,27.7193,27.75,27.6809,27.7039,41900.0
2012-07-24 12:30:00,36.1,36.15,36.0,36.04,35100.0,27.7116,27.75,27.6348,27.6655,35100.0
2012-07-24 13:00:00,36.04,36.1,36.0,36.06,15200.0,27.6655,27.7116,27.6348,27.6809,15200.0
2012-07-24 13:30:00,36.07,36.14,36.04,36.14,19800.0,27.6885,27.7423,27.6655,27.7423,19800.0
2012-07-24 14:00:00,36.13,36.13,35.95,35.98,22800.0,27.7346,27.7346,27.5964,27.6195,22800.0
2012-07-24 14:30:00,35.98,36.17,35.97,36.12,48600.0,27.6195,27.7653,27.6118,27.7269,48600.0
2012-07-24 15:00:00,36.12,36.15,36.03,36.11,68300.0,27.7269,27.75,27.6578,27.7193,68300.0
2012-07-24 15:30:00,36.13,36.24,36.08,36.24,89300.0,27.7346,27.819,27.6962,27.819,89300.0
2012-07-25 09:30:00,36.32,36.35,35.88,36.0,83000.0,27.8805,27.9035,27.5427,27.6348,83000.0
2012-07-25 10:00:00,35.98,36.0,35.83,35.87,50900.0,27.6195,27.6348,27.5043,27.535,50900.0
2012-07-25 10:30:00,35.87,35.94,35.7,35.75,32500.0,27.535,27.5888,27.4045,27.4429,32500.0
2012-07-25 11:00:00,35.76,35.81,35.7,35.73,39200.0,27.4506,27.489,27.4045,27.4276,39200.0
2012-07-25 11:30:00,35.74,35.77,35.61,35.64,28600.0,27.4352,27.4583,27.3354,27.3585,28600.0
2012-07-25 12:00:00,35.65,35.73,35.59,35.61,42200.0,27.3661,27.4276,27.3201,27.3354,42200.0
2012-07-25 12:30:00,35.61,35.7,35.61,35.7,28100.0,27.3354,27.4045,27.3354,27.4045,28100.0
2012-07-25 13:00:00,35.68,35.72,35.64,35.72,21900.0,27.3892,27.4199,27.3585,27.4199,21900.0
2012-07-25 13:30:00,35.71,35.74,35.62,35.67,39700.0,27.4122,27.4352,27.3431,27.3815,39700.0
2012-07-25 14:00:00,35.68,35.71,35.64,35.69,30800.0,27.3892,27.4122,27.3585,27.3968,30800.0
2012-07-25 14:30:00,35.7,35.71,35.64,35.67,32400.0,27.4045,27.4122,27.3585,27.3815,32400.0
2012-07-25 15:00:00,35.65,35.68,35.61,35.64,48400.0,27.3661,27.3892,27.3354,27.3585,48400.0
2012-07-25 15:30:00,35.65,35.66,35.57,35.62,116100.0,27.3661,27.3738,27.3047,27.3431,116100.0
2012-07-26 09:30:00,35.9,36.11,35.51,35.51,96700.0,27.558,27.7193,27.2587,27.2587,96700.0
2012-07-26 10:00:00,35.56,35.86,35.5,35.8,71700.0,27.2971,27.5273,27.251,27.4813,71700.0
2012-07-26 10:30:00,35.77,35.81,35.73,35.75,27200.0,27.4583,27.489,27.4276,27.4429,27200.0
2012-07-26 11:00:00,35.75,35.86,35.71,35.84,25400.0,27.4429,27.5273,27.4122,27.512,25400.0
2012-07-26 11:30:00,35.84,35.92,35.82,35.88,29600.0,27.512,27.5734,27.4966,27.5427,29600.0
2012-07-26 12:00:00,35.88,35.95,35.87,35.9,21100.0,27.5427,27.5964,27.535,27.558,21100.0
2012-07-26 12:30:00,35.9,35.97,35.87,35.97,14300.0,27.558,27.6118,27.535,27.6118,14300.0
2012-07-26 13:00:00,35.97,36.0,35.94,36.0,11200.0,27.6118,27.6348,27.5888,27.6348,11200.0
2012-07-26 13:30:00,35.99,35.99,35.86,35.89,29300.0,27.6271,27.6271,27.5273,27.5504,29300.0
2012-07-26 14:00:00,35.87,36.0,35.87,35.98,23200.0,27.535,27.6348,27.535,27.6195,23200.0
2012-07-26 14:30:00,35.97,36.0,35.93,36.0,36200.0,27.6118,27.6348,27.5811,27.6348,36200.0
2012-07-26 15:00:00,36.0,36.01,35.9,35.91,58700.0,27.6348,27.6425,27.558,27.5657,58700.0
2012-07-26 15:30:00,35.91,36.0,35.88,35.92,145400.0,27.5657,27.6348,27.5427,27.5734,145400.0
2012-07-27 09:30:00,36.16,36.61,36.0,36.4,111900.0,27.7576,28.1031,27.6348,27.9419,111900.0
2012-07-27 10:00:00,36.4,36.46,36.38,36.43,86200.0,27.9419,27.9879,27.9265,27.9649,86200.0
2012-07-27 10:30:00,36.43,36.51,36.42,36.5,105600.0,27.9649,28.0263,27.9572,28.0186,105600.0
2012-07-27 11:00:00,36.51,36.52,36.48,36.5,101400.0,28.0263,28.034,28.0033,28.0186,101400.0
2012-07-27 11:30:00,36.5,36.56,36.49,36.5,57700.0,28.0186,28.0647,28.011,28.0186,57700.0
2012-07-27 12:00:00,36.5,36.52,36.41,36.5,60800.0,28.0186,28.034,27.9495,28.0186,60800.0
2012-07-27 12:30:00,36.5,36.55,36.5,36.55,24200.0,28.0186,28.057,28.0186,28.057,24200.0
2012-07-27 13:00:00,36.54,36.63,36.49,36.63,68700.0,28.0493,28.1184,28.011,28.1184,68700.0
2012-07-27 13:30:00,36.64,36.73,36.55,36.56,63100.0,28.1261,28.1952,28.057,28.0647,63100.0
2012-07-27 14:00:00,36.55,36.63,36.55,36.59,86800.0,28.057,28.1184,28.057,28.0877,86800.0
2012-07-27 14:30:00,36.59,36.64,36.59,36.59,57700.0,28.0877,28.1261,28.0877,28.0877,57700.0
2012-07-27 15:00:00,36.59,36.69,36.58,36.61,134400.0,28.0877,28.1645,28.08,28.1031,134400.0
2012-07-27 15:30:00,36.61,36.63,36.55,36.62,145000.0,28.1031,28.1184,28.057,28.1107,145000.0
2012-07-30 09:30:00,36.6,36.7,36.49,36.7,29900.0,28.0954,28.1722,28.011,28.1722,29900.0
2012-07-30 10:00:00,36.67,36.96,36.65,36.9,53900.0,28.1491,28.3717,28.1338,28.3257,53900.0
2012-07-30 10:30:00,36.9,36.92,36.72,36.74,34300.0,28.3257,28.341,28.1875,28.2029,34300.0
2012-07-30 11:00:00,36.73,36.8,36.7,36.7,33100.0,28.1952,28.2489,28.1722,28.1722,33100.0
2012-07-30 11:30:00,36.7,36.78,36.65,36.71,28000.0,28.1722,28.2336,28.1338,28.1798,28000.0
2012-07-30 12:00:00,36.71,36.75,36.64,36.74,38000.0,28.1798,28.2105,28.1261,28.2029,38000.0
2012-07-30 12:30:00,36.74,36.79,36.66,36.71,29700.0,28.2029,28.2412,28.1415,28.1798,29700.0
2012-07-30 13:00:00,36.72,36.85,36.69,36.82,28700.0,28.1875,28.2873,28.1645,28.2643,28700.0
2012-07-30 13:30:00,36.82,36.83,36.68,36.68,40000.0,28.2643,28.2719,28.1568,28.1568,40000.0
2012-07-30 14:00:00,36.68,36.84,36.67,36.82,30400.0,28.1568,28.2796,28.1491,28.2643,30400.0
2012-07-30 14:30:00,36.83,36.84,36.75,36.79,35700.0,28.2719,28.2796,28.2105,28.2412,35700.0
2012-07-30 15:00:00,36.79,36.82,36.73,36.76,50100.0,28.2412,28.2643,28.1952,28.2182,50100.0
2012-07-30 15:30:00,36.78,36.78,36.68,36.72,72200.0,28.2336,28.2336,28.1568,28.1875,72200.0
2012-07-31 09:30:00,36.63,36.74,36.28,36.62,57100.0,28.1184,28.2029,27.8498,28.1107,57100.0
2012-07-31 10:00:00,36.62,36.67,36.53,36.54,52000.0,28.1107,28.1491,28.0417,28.0493,52000.0
2012-07-31 10:30:00,36.54,36.6,36.5,36.5,28400.0,28.0493,28.0954,28.0186,28.0186,28400.0
2012-07-31 11:00:00,36.5,36.59,36.44,36.56,33000.0,28.0186,28.0877,27.9726,28.0647,33000.0
2012-07-31 11:30:00,36.56,36.57,36.32,36.36,30800.0,28.0647,28.0724,27.8805,27.9112,30800.0
2012-07-31 12:00:00,36.34,36.37,36.27,36.28,32100.0,27.8958,27.9188,27.8421,27.8498,32100.0
2012-07-31 12:30:00,36.3,36.3,36.25,36.25,27200.0,27.8651,27.8651,27.8267,27.8267,27200.0
2012-07-31 13:00:00,36.23,36.29,36.22,36.29,33300.0,27.8114,27.8574,27.8037,27.8574,33300.0
2012-07-31 13:30:00,36.29,36.3,36.23,36.26,30400.0,27.8574,27.8651,27.8114,27.8344,30400.0
2012-07-31 14:00:00,36.25,36.38,36.24,36.38,24600.0,27.8267,27.9265,27.819,27.9265,24600.0
2012-07-31 14:30:00,36.37,36.49,36.37,36.41,26200.0,27.9188,28.011,27.9188,27.9495,26200.0
2012-07-31 15:00:00,36.41,36.42,36.28,36.33,45500.0,27.9495,27.9572,27.8498,27.8881,45500.0
2012-07-31 15:30:00,36.33,36.4,36.26,36.26,230100.0,27.8881,27.9419,27.8344,27.8344,230100.0
2012-08-01 09:30:00,36.36,37.0,36.3,36.91,99200.0,27.9112,28.4024,27.8651,28.3334,99200.0
2012-08-01 10:00:00,36.91,36.92,36.37,36.45,79900.0,28.3334,28.341,27.9188,27.9802,79900.0
2012-08-01 10:30:00,36.47,36.48,36.32,36.38,39500.0,27.9956,28.0033,27.8805,27.9265,39500.0
2012-08-01 11:00:00,36.39,36.41,36.31,36.38,72600.0,27.9342,27.9495,27.8728,27.9265,72600.0
2012-08-01 11:30:00,36.38,36.41,36.31,36.41,30400.0,27.9265,27.9495,27.8728,27.9495,30400.0
2012-08-01 12:00:00,36.41,36.47,36.18,36.18,48000.0,27.9495,27.9956,27.773,27.773,48000.0
2012-08-01 12:30:00,36.18,36.41,36.16,36.38,55500.0,27.773,27.9495,27.7576,27.9265,55500.0
2012-08-01 13:00:00,36.38,36.55,36.37,36.53,52400.0,27.9265,28.057,27.9188,28.0417,52400.0
2012-08-01 13:30:00,36.52,36.52,36.4,36.4,35700.0,28.034,28.034,27.9419,27.9419,35700.0
2012-08-01 14:00:00,36.38,36.46,36.26,36.35,77400.0,27.9265,27.9879,27.8344,27.9035,77400.0
2012-08-01 14:30:00,36.36,36.44,36.18,36.3,62700.0,27.9112,27.9726,27.773,27.8651,62700.0
2012-08-01 15:00:00,36.29,36.43,36.26,36.38,111900.0,27.8574,27.9649,27.8344,27.9265,111900.0
2012-08-01 15:30:00,36.38,36.42,36.23,36.25,139100.0,27.9265,27.9572,27.8114,27.8267,139100.0
2012-08-02 09:30:00,36.31,36.44,36.05,36.25,70100.0,27.8728,27.9726,27.6732,27.8267,70100.0
2012-08-02 10:00:00,36.24,36.35,36.16,36.33,39400.0,27.819,27.9035,27.7576,27.8881,39400.0
2012-08-02 10:30:00,36.33,36.35,36.16,36.17,46900.0,27.8881,27.9035,27.7576,27.7653,46900.0
2012-08-02 11:00:00,36.16,36.21,35.98,36.21,26800.0,27.7576,27.796,27.6195,27.796,26800.0
2012-08-02 11:30:00,36.15,36.17,36.01,36.17,39200.0,27.75,27.7653,27.6425,27.7653,39200.0
2012-08-02 12:00:00,36.18,36.18,35.95,36.05,33300.0,27.773,27.773,27.5964,27.6732,33300.0
2012-08-02 12:30:00,36.05,36.12,35.99,36.1,63400.0,27.6732,27.7269,27.6271,27.7116,63400.0
2012-08-02 13:00:00,36.12,36.25,36.08,36.16,40100.0,27.7269,27.8267,27.6962,27.7576,40100.0
2012-08-02 13:30:00,36.14,36.23,36.03,36.1,56000.0,27.7423,27.8114,27.6578,27.7116,56000.0
2012-08-02 14:00:00,36.11,36.26,36.09,36.23,38600.0,27.7193,27.8344,27.7039,27.8114,38600.0
2012-08-02 14:30:00,36.22,36.35,36.19,36.35,33400.0,27.8037,27.9035,27.7807,27.9035,33400.0
2012-08-02 15:00:00,36.35,36.35,36.2,36.21,65000.0,27.9035,27.9035,27.7883,27.796,65000.0
2012-08-02 15:30:00,36.2,36.34,36.18,36.24,148600.0,27.7883,27.8958,27.773,27.819,148600.0
2012-08-03 09:30:00,37.52,39.38,36.46,37.01,207400.0,28.8016,30.2294,27.9879,28.4101,207400.0
2012-08-03 10:00:00,37.05,37.47,36.92,37.08,118200.0,28.4408,28.7632,28.341,28.4639,118200.0
2012-08-03 10:30:00,37.08,37.38,36.98,37.27,86600.0,28.4639,28.6941,28.3871,28.6097,86600.0
2012-08-03 11:00:00,37.27,37.28,37.12,37.24,54200.0,28.6097,28.6174,28.4946,28.5867,54200.0
2012-08-03 11:30:00,37.24,37.47,37.11,37.31,61600.0,28.5867,28.7632,28.4869,28.6404,61600.0
2012-08-03 12:00:00,37.29,37.41,37.2,37.34,71200.0,28.6251,28.7172,28.556,28.6634,71200.0
2012-08-03 12:30:00,37.35,37.42,37.21,37.31,69800.0,28.6711,28.7249,28.5637,28.6404,69800.0
2012-08-03 13:00:00,37.31,37.51,37.23,37.47,66900.0,28.6404,28.7939,28.579,28.7632,66900.0
2012-08-03 13:30:00,37.47,37.6,37.37,37.49,66500.0,28.7632,28.863,28.6865,28.7786,66500.0
2012-08-03 14:00:00,37.49,37.53,37.35,37.47,50100.0,28.7786,28.8093,28.6711,28.7632,50100.0
2012-08-03 14:30:00,37.47,37.47,37.37,37.44,49400.0,28.7632,28.7632,28.6865,28.7402,49400.0
2012-08-03 15:00:00,37.44,37.54,37.42,37.5,78900.0,28.7402,28.817,28.7249,28.7863,78900.0
2012-08-03 15:30:00,37.5,37.69,37.42,37.62,149000.0,28.7863,28.9321,28.7249,28.8784,149000.0
2012-08-06 09:30:00,37.91,38.17,37.71,38.05,164300.0,29.101,29.3006,28.9475,29.2085,164300.0
2012-08-06 10:00:00,38.07,38.07,37.85,37.98,86100.0,29.2238,29.2238,29.0549,29.1547,86100.0
2012-08-06 10:30:00,37.98,38.02,37.9,37.95,68800.0,29.1547,29.1854,29.0933,29.1317,68800.0
2012-08-06 11:00:00,37.95,38.08,37.87,38.03,37500.0,29.1317,29.2315,29.0703,29.1931,37500.0
2012-08-06 11:30:00,38.1,38.11,37.95,37.97,36300.0,29.2468,29.2545,29.1317,29.1471,36300.0
2012-08-06 12:00:00,37.96,37.99,37.89,37.97,46400.0,29.1394,29.1624,29.0856,29.1471,46400.0
2012-08-06 12:30:00,37.98,38.27,37.98,38.16,58000.0,29.1547,29.3773,29.1547,29.2929,58000.0
2012-08-06 13:00:00,38.16,38.17,38.09,38.14,33500.0,29.2929,29.3006,29.2392,29.2775,33500.0
2012-08-06 13:30:00,38.13,38.28,38.12,38.25,38900.0,29.2699,29.385,29.2622,29.362,38900.0
2012-08-06 14:00:00,38.25,38.37,38.24,38.37,36800.0,29.362,29.4541,29.3543,29.4541,36800.0
2012-08-06 14:30:00,38.37,38.39,38.31,38.34,44400.0,29.4541,29.4695,29.408,29.4311,44400.0
2012-08-06 15:00:00,38.33,38.39,38.32,38.39,44400.0,29.4234,29.4695,29.4157,29.4695,44400.0
2012-08-06 15:30:00,38.39,38.39,38.16,38.17,134800.0,29.4695,29.4695,29.2929,29.3006,134800.0
2012-08-07 09:30:00,38.34,38.49,38.07,38.17,88900.0,29.4311,29.5462,29.2238,29.3006,88900.0
2012-08-07 10:00:00,38.17,38.23,38.0,38.01,76400.0,29.3006,29.3466,29.1701,29.1778,76400.0
2012-08-07 10:30:00,38.02,38.03,37.9,37.99,46500.0,29.1854,29.1931,29.0933,29.1624,46500.0
2012-08-07 11:00:00,37.99,38.02,37.9,37.93,37900.0,29.1624,29.1854,29.0933,29.1163,37900.0
2012-08-07 11:30:00,37.95,38.07,37.9,38.01,47800.0,29.1317,29.2238,29.0933,29.1778,47800.0
2012-08-07 12:00:00,38.0,38.05,37.97,38.04,60700.0,29.1701,29.2085,29.1471,29.2008,60700.0
2012-08-07 12:30:00,38.04,38.13,37.98,38.01,33600.0,29.2008,29.2699,29.1547,29.1778,33600.0
2012-08-07 13:00:00,38.01,38.01,37.92,37.95,32300.0,29.1778,29.1778,29.1087,29.1317,32300.0
2012-08-07 13:30:00,37.95,38.0,37.87,37.98,45800.0,29.1317,29.1701,29.0703,29.1547,45800.0
2012-08-07 14:00:00,37.99,38.0,37.9,37.93,30100.0,29.1624,29.1701,29.0933,29.1163,30100.0
2012-08-07 14:30:00,37.95,37.95,37.9,37.92,37200.0,29.1317,29.1317,29.0933,29.1087,37200.0
2012-08-07 15:00:00,37.92,38.0,37.91,37.97,108200.0,29.1087,29.1701,29.101,29.1471,108200.0
2012-08-07 15:30:00,37.98,38.0,37.87,37.9,141100.0,29.1547,29.1701,29.0703,29.0933,141100.0
2012-08-08 09:30:00,37.75,37.83,37.4,37.51,146700.0,28.9782,29.0396,28.7095,28.7939,146700.0
2012-08-08 10:00:00,37.52,37.57,37.41,37.45,97600.0,28.8016,28.84,28.7172,28.7479,97600.0
2012-08-08 10:30:00,37.45,37.45,37.25,37.29,57100.0,28.7479,28.7479,28.5944,28.6251,57100.0
2012-08-08 11:00:00,37.29,37.37,37.25,37.26,88700.0,28.6251,28.6865,28.5944,28.602,88700.0
2012-08-08 11:30:00,37.25,37.34,37.0,37.02,119100.0,28.5944,28.6634,28.4024,28.4178,119100.0
2012-08-08 12:00:00,37.01,37.06,36.9,36.99,110600.0,28.4101,28.4485,28.3257,28.3948,110600.0
2012-08-08 12:30:00,37.0,37.11,37.0,37.05,66500.0,28.4024,28.4869,28.4024,28.4408,66500.0
2012-08-08 13:00:00,37.06,37.19,37.05,37.1,55700.0,28.4485,28.5483,28.4408,28.4792,55700.0
2012-08-08 13:30:00,37.11,37.19,37.08,37.11,62500.0,28.4869,28.5483,28.4639,28.4869,62500.0
2012-08-08 14:00:00,37.12,37.17,37.04,37.16,64400.0,28.4946,28.5329,28.4332,28.5253,64400.0
2012-08-08 14:30:00,37.18,37.23,37.12,37.22,81500.0,28.5406,28.579,28.4946,28.5713,81500.0
2012-08-08 15:00:00,37.23,37.3,37.16,37.23,139000.0,28.579,28.6327,28.5253,28.579,139000.0
2012-08-08 15:30:00,37.24,37.37,37.2,37.2,347800.0,28.5867,28.6865,28.556,28.556,347800.0
2012-08-09 09:30:00,37.3,37.5,37.27,37.37,102500.0,28.6327,28.7863,28.6097,28.6865,102500.0
2012-08-09 10:00:00,37.36,37.57,37.36,37.49,54300.0,28.6788,28.84,28.6788,28.7786,54300.0
2012-08-09 10:30:00,37.49,37.5,37.47,37.48,35900.0,28.7786,28.7863,28.7632,28.7709,35900.0
2012-08-09 11:00:00,37.47,37.52,37.47,37.5,40700.0,28.7632,28.8016,28.7632,28.7863,40700.0
2012-08-09 11:30:00,37.5,37.53,37.47,37.49,57800.0,28.7863,28.8093,28.7632,28.7786,57800.0
2012-08-09 12:00:00,37.5,37.59,37.5,37.59,40800.0,28.7863,28.8554,28.7863,28.8554,40800.0
2012-08-09 12:30:00,37.59,37.67,37.58,37.66,64500.0,28.8554,28.9168,28.8477,28.9091,64500.0
2012-08-09 13:00:00,37.66,37.67,37.62,37.65,48000.0,28.9091,28.9168,28.8784,28.9014,48000.0
2012-08-09 13:30:00,37.66,37.69,37.63,37.69,41800.0,28.9091,28.9321,28.8861,28.9321,41800.0
2012-08-09 14:00:00,37.69,37.76,37.67,37.76,52600.0,28.9321,28.9858,28.9168,28.9858,52600.0
2012-08-09 14:30:00,37.76,37.86,37.76,37.85,72700.0,28.9858,29.0626,28.9858,29.0549,72700.0
2012-08-09 15:00:00,37.84,37.88,37.82,37.88,81100.0,29.0473,29.078,29.0319,29.078,81100.0
2012-08-09 15:30:00,37.88,37.99,37.83,37.86,341100.0,29.078,29.1624,29.0396,29.0626,341100.0
2012-08-10 09:30:00,37.98,38.0,37.79,38.0,101400.0,29.1547,29.1701,29.0089,29.1701,101400.0
2012-08-10 10:00:00,37.99,38.0,37.9,37.92,67200.0,29.1624,29.1701,29.0933,29.1087,67200.0
2012-08-10 10:30:00,37.91,37.94,37.87,37.94,54700.0,29.101,29.124,29.0703,29.124,54700.0
2012-08-10 11:00:00,37.94,37.94,37.73,37.81,71400.0,29.124,29.124,28.9628,29.0242,71400.0
2012-08-10 11:30:00,37.83,37.86,37.72,37.74,104100.0,29.0396,29.0626,28.9551,28.9705,104100.0
2012-08-10 12:00:00,37.77,37.77,37.74,37.76,17200.0,28.9935,28.9935,28.9705,28.9858,17200.0
2012-08-10 12:30:00,37.76,37.77,37.73,37.74,42300.0,28.9858,28.9935,28.9628,28.9705,42300.0
2012-08-10 13:00:00,37.74,37.76,37.69,37.74,49500.0,28.9705,28.9858,28.9321,28.9705,49500.0
2012-08-10 13:30:00,37.75,37.77,37.72,37.75,43300.0,28.9782,28.9935,28.9551,28.9782,43300.0
2012-08-10 14:00:00,37.76,37.78,37.72,37.75,33600.0,28.9858,29.0012,28.9551,28.9782,33600.0
2012-08-10 14:30:00,37.77,37.79,37.75,37.77,44900.0,28.9935,29.0089,28.9782,28.9935,44900.0
2012-08-10 15:00:00,37.76,37.79,37.76,37.77,48300.0,28.9858,29.0089,28.9858,28.9935,48300.0
2012-08-10 15:30:00,37.78,37.81,37.73,37.77,152800.0,29.0012,29.0242,28.9628,28.9935,152800.0
2012-08-13 09:30:00,37.89,37.93,37.62,37.68,44800.0,29.0856,29.1163,28.8784,28.9244,44800.0
2012-08-13 10:00:00,37.68,37.8,37.67,37.74,31500.0,28.9244,29.0166,28.9168,28.9705,31500.0
2012-08-13 10:30:00,37.74,37.78,37.68,37.7,29400.0,28.9705,29.0012,28.9244,28.9398,29400.0
2012-08-13 11:00:00,37.7,37.74,37.64,37.68,48200.0,28.9398,28.9705,28.8937,28.9244,48200.0
2012-08-13 11:30:00,37.68,37.8,37.67,37.79,24800.0,28.9244,29.0166,28.9168,29.0089,24800.0
2012-08-13 12:00:00,37.8,37.8,37.74,37.76,24200.0,29.0166,29.0166,28.9705,28.9858,24200.0
2012-08-13 12:30:00,37.76,37.78,37.74,37.77,20800.0,28.9858,29.0012,28.9705,28.9935,20800.0
2012-08-13 13:00:00,37.76,37.77,37.74,37.74,16400.0,28.9858,28.9935,28.9705,28.9705,16400.0
2012-08-13 13:30:00,37.75,37.81,37.74,37.81,21000.0,28.9782,29.0242,28.9705,29.0242,21000.0
2012-08-13 14:00:00,37.81,37.9,37.8,37.88,33000.0,29.0242,29.0933,29.0166,29.078,33000.0
2012-08-13 14:30:00,37.89,37.99,37.88,37.98,44200.0,29.0856,29.1624,29.078,29.1547,44200.0
2012-08-13 15:00:00,37.98,37.98,37.93,37.93,57900.0,29.1547,29.1547,29.1163,29.1163,57900.0
2012-08-13 15:30:00,37.94,37.97,37.88,37.92,115400.0,29.124,29.1471,29.078,29.1087,115400.0
2012-08-14 09:30:00,37.85,38.04,37.85,38.04,65700.0,29.0549,29.2008,29.0549,29.2008,65700.0
2012-08-14 10:00:00,38.04,38.13,37.87,37.9,41800.0,29.2008,29.2699,29.0703,29.0933,41800.0
2012-08-14 10:30:00,37.89,38.01,37.87,37.95,23300.0,29.0856,29.1778,29.0703,29.1317,23300.0
2012-08-14 11:00:00,37.95,38.03,37.93,38.02,30900.0,29.1317,29.1931,29.1163,29.1854,30900.0
2012-08-14 11:30:00,38.02,38.05,37.93,38.05,104700.0,29.1854,29.2085,29.1163,29.2085,104700.0
2012-08-14 12:00:00,38.05,38.15,38.03,38.12,60400.0,29.2085,29.2852,29.1931,29.2622,60400.0
2012-08-14 12:30:00,38.14,38.19,38.09,38.17,64200.0,29.2775,29.3159,29.2392,29.3006,64200.0
2012-08-14 13:00:00,38.16,38.19,38.11,38.15,32500.0,29.2929,29.3159,29.2545,29.2852,32500.0
2012-08-14 13:30:00,38.15,38.2,38.12,38.16,51300.0,29.2852,29.3236,29.2622,29.2929,51300.0
2012-08-14 14:00:00,38.16,38.22,38.15,38.2,40300.0,29.2929,29.339,29.2852,29.3236,40300.0
2012-08-14 14:30:00,38.2,38.21,38.17,38.18,39300.0,29.3236,29.3313,29.3006,29.3083,39300.0
2012-08-14 15:00:00,38.19,38.21,38.13,38.15,40800.0,29.3159,29.3313,29.2699,29.2852,40800.0
2012-08-14 15:30:00,38.15,38.16,38.03,38.12,104200.0,29.2852,29.2929,29.1931,29.2622,104200.0
2012-08-15 09:30:00,38.2,38.33,38.16,38.25,66200.0,29.3236,29.4234,29.2929,29.362,66200.0
2012-08-15 10:00:00,38.27,38.37,38.25,38.3,60700.0,29.3773,29.4541,29.362,29.4004,60700.0
2012-08-15 10:30:00,38.31,38.38,38.26,38.31,69900.0,29.408,29.4618,29.3697,29.408,69900.0
2012-08-15 11:00:00,38.31,38.34,38.19,38.24,110400.0,29.408,29.4311,29.3159,29.3543,110400.0
2012-08-15 11:30:00,38.25,38.26,38.21,38.22,48600.0,29.362,29.3697,29.3313,29.339,48600.0
2012-08-15 12:00:00,38.23,38.25,38.17,38.2,41000.0,29.3466,29.362,29.3006,29.3236,41000.0
2012-08-15 12:30:00,38.2,38.23,38.17,38.22,60700.0,29.3236,29.3466,29.3006,29.339,60700.0
2012-08-15 13:00:00,38.22,38.23,38.16,38.19,27400.0,29.339,29.3466,29.2929,29.3159,27400.0
2012-08-15 13:30:00,38.17,38.21,38.16,38.17,65500.0,29.3006,29.3313,29.2929,29.3006,65500.0
2012-08-15 14:00:00,38.17,38.31,38.17,38.31,37100.0,29.3006,29.408,29.3006,29.408,37100.0
2012-08-15 14:30:00,38.3,38.37,38.28,38.31,50000.0,29.4004,29.4541,29.385,29.408,50000.0
2012-08-15 15:00:00,38.32,38.33,38.28,38.3,35700.0,29.4157,29.4234,29.385,29.4004,35700.0
2012-08-15 15:30:00,38.3,38.39,38.3,38.38,76800.0,29.4004,29.4695,29.4004,29.4618,76800.0
2012-08-16 09:30:00,38.35,38.49,38.13,38.19,64200.0,29.4388,29.5462,29.2699,29.3159,64200.0
2012-08-16 10:00:00,38.18,38.21,38.05,38.05,79500.0,29.3083,29.3313,29.2085,29.2085,79500.0
2012-08-16 10:30:00,38.06,38.23,38.06,38.13,55900.0,29.2161,29.3466,29.2161,29.2699,55900.0
2012-08-16 11:00:00,38.12,38.13,38.06,38.1,39100.0,29.2622,29.2699,29.2161,29.2468,39100.0
2012-08-16 11:30:00,38.1,38.12,38.0,38.03,83200.0,29.2468,29.2622,29.1701,29.1931,83200.0
2012-08-16 12:00:00,38.03,38.03,37.93,38.0,114100.0,29.1931,29.1931,29.1163,29.1701,114100.0
2012-08-16 12:30:00,37.98,38.04,37.98,38.01,171200.0,29.1547,29.2008,29.1547,29.1778,171200.0
2012-08-16 13:00:00,38.0,38.02,37.9,37.93,59000.0,29.1701,29.1854,29.0933,29.1163,59000.0
2012-08-16 13:30:00,37.92,37.95,37.83,37.85,170300.0,29.1087,29.1317,29.0396,29.0549,170300.0
2012-08-16 14:00:00,37.87,37.98,37.85,37.87,57500.0,29.0703,29.1547,29.0549,29.0703,57500.0
2012-08-16 14:30:00,37.88,37.98,37.88,37.89,70700.0,29.078,29.1547,29.078,29.0856,70700.0
2012-08-16 15:00:00,37.89,38.0,37.88,38.0,51700.0,29.0856,29.1701,29.078,29.1701,51700.0
2012-08-16 15:30:00,38.0,38.02,37.93,38.02,110000.0,29.1701,29.1854,29.1163,29.1854,110000.0
2012-08-17 09:30:00,38.04,38.09,37.93,37.99,68500.0,29.2008,29.2392,29.1163,29.1624,68500.0
2012-08-17 10:00:00,37.98,38.0,37.93,37.95,42400.0,29.1547,29.1701,29.1163,29.1317,42400.0
2012-08-17 10:30:00,37.95,37.97,37.86,37.89,43100.0,29.1317,29.1471,29.0626,29.0856,43100.0
2012-08-17 11:00:00,37.88,37.92,37.88,37.89,32200.0,29.078,29.1087,29.078,29.0856,32200.0
2012-08-17 11:30:00,37.89,37.91,37.85,37.89,35600.0,29.0856,29.101,29.0549,29.0856,35600.0
2012-08-17 12:00:00,37.88,37.89,37.79,37.82,35900.0,29.078,29.0856,29.0089,29.0319,35900.0
2012-08-17 12:30:00,37.82,37.82,37.74,37.8,51400.0,29.0319,29.0319,28.9705,29.0166,51400.0
2012-08-17 13:00:00,37.8,37.81,37.75,37.77,31800.0,29.0166,29.0242,28.9782,28.9935,31800.0
2012-08-17 13:30:00,37.76,37.81,37.71,37.78,39300.0,28.9858,29.0242,28.9475,29.0012,39300.0
2012-08-17 14:00:00,37.77,37.8,37.74,37.76,56000.0,28.9935,29.0166,28.9705,28.9858,56000.0
2012-08-17 14:30:00,37.75,37.77,37.7,37.77,53800.0,28.9782,28.9935,28.9398,28.9935,53800.0
2012-08-17 15:00:00,37.76,37.81,37.75,37.79,74300.0,28.9858,29.0242,28.9782,29.0089,74300.0
2012-08-17 15:30:00,37.78,37.8,37.73,37.79,123700.0,29.0012,29.0166,28.9628,29.0089,123700.0
2012-08-20 09:30:00,37.76,37.9,37.55,37.55,62800.0,28.9858,29.0933,28.8246,28.8246,62800.0
2012-08-20 10:00:00,37.58,37.64,37.42,37.43,108200.0,28.8477,28.8937,28.7249,28.7325,108200.0
2012-08-20 10:30:00,37.43,37.46,37.39,37.42,57600.0,28.7325,28.7556,28.7018,28.7249,57600.0
2012-08-20 11:00:00,37.42,37.43,37.35,37.37,50900.0,28.7249,28.7325,28.6711,28.6865,50900.0
2012-08-20 11:30:00,37.37,37.37,37.27,37.28,86200.0,28.6865,28.6865,28.6097,28.6174,86200.0
2012-08-20 12:00:00,37.27,37.31,37.25,37.3,103700.0,28.6097,28.6404,28.5944,28.6327,103700.0
2012-08-20 12:30:00,37.31,37.31,37.15,37.16,104300.0,28.6404,28.6404,28.5176,28.5253,104300.0
2012-08-20 13:00:00,37.16,37.23,37.15,37.22,63200.0,28.5253,28.579,28.5176,28.5713,63200.0
2012-08-20 13:30:00,37.22,37.34,37.21,37.3,73500.0,28.5713,28.6634,28.5637,28.6327,73500.0
2012-08-20 14:00:00,37.3,37.38,37.27,37.36,66000.0,28.6327,28.6941,28.6097,28.6788,66000.0
2012-08-20 14:30:00,37.36,37.39,37.35,37.35,48900.0,28.6788,28.7018,28.6711,28.6711,48900.0
2012-08-20 15:00:00,37.36,37.42,37.35,37.39,69600.0,28.6788,28.7249,28.6711,28.7018,69600.0
2012-08-20 15:30:00,37.39,37.49,37.39,37.49,110700.0,28.7018,28.7786,28.7018,28.7786,110700.0
2012-08-21 09:30:00,37.55,37.64,37.22,37.31,74100.0,28.8246,28.8937,28.5713,28.6404,74100.0
2012-08-21 10:00:00,37.29,37.49,37.25,37.47,62400.0,28.6251,28.7786,28.5944,28.7632,62400.0
2012-08-21 10:30:00,37.45,37.69,37.45,37.66,71500.0,28.7479,28.9321,28.7479,28.9091,71500.0
2012-08-21 11:00:00,37.68,37.78,37.66,37.69,87300.0,28.9244,29.0012,28.9091,28.9321,87300.0
2012-08-21 11:30:00,37.7,37.72,37.55,37.58,39400.0,28.9398,28.9551,28.8246,28.8477,39400.0
2012-08-21 12:00:00,37.56,37.56,37.45,37.51,62300.0,28.8323,28.8323,28.7479,28.7939,62300.0
2012-08-21 12:30:00,37.5,37.5,37.33,37.36,59900.0,28.7863,28.7863,28.6558,28.6788,59900.0
2012-08-21 13:00:00,37.35,37.4,37.34,37.35,28700.0,28.6711,28.7095,28.6634,28.6711,28700.0
2012-08-21 13:30:00,37.38,37.4,37.35,37.36,61100.0,28.6941,28.7095,28.6711,28.6788,61100.0
2012-08-21 14:00:00,37.37,37.44,37.35,37.37,43700.0,28.6865,28.7402,28.6711,28.6865,43700.0
2012-08-21 14:30:00,37.36,37.4,37.32,37.34,58000.0,28.6788,28.7095,28.6481,28.6634,58000.0
2012-08-21 15:00:00,37.34,37.35,37.25,37.35,100800.0,28.6634,28.6711,28.5944,28.6711,100800.0
2012-08-21 15:30:00,37.34,37.37,37.23,37.24,147900.0,28.6634,28.6865,28.579,28.5867,147900.0
2012-08-22 09:30:00,37.11,37.42,37.02,37.24,58700.0,28.4869,28.7249,28.4178,28.5867,58700.0
2012-08-22 10:00:00,37.22,37.29,37.14,37.16,46000.0,28.5713,28.6251,28.5099,28.5253,46000.0
2012-08-22 10:30:00,37.15,37.2,37.13,37.2,45900.0,28.5176,28.556,28.5022,28.556,45900.0
2012-08-22 11:00:00,37.19,37.21,37.13,37.16,41000.0,28.5483,28.5637,28.5022,28.5253,41000.0
2012-08-22 11:30:00,37.16,37.2,37.13,37.2,40100.0,28.5253,28.556,28.5022,28.556,40100.0
2012-08-22 12:00:00,37.2,37.24,37.16,37.24,27300.0,28.556,28.5867,28.5253,28.5867,27300.0
2012-08-22 12:30:00,37.24,37.25,37.2,37.21,26800.0,28.5867,28.5944,28.556,28.5637,26800.0
2012-08-22 13:00:00,37.21,37.27,37.16,37.23,34800.0,28.5637,28.6097,28.5253,28.579,34800.0
2012-08-22 13:30:00,37.23,37.24,37.05,37.13,82400.0,28.579,28.5867,28.4408,28.5022,82400.0
2012-08-22 14:00:00,37.11,37.21,37.1,37.15,95200.0,28.4869,28.5637,28.4792,28.5176,95200.0
2012-08-22 14:30:00,37.15,37.35,37.14,37.34,52000.0,28.5176,28.6711,28.5099,28.6634,52000.0
2012-08-22 15:00:00,37.34,37.41,37.29,37.38,60200.0,28.6634,28.7172,28.6251,28.6941,60200.0
2012-08-22 15:30:00,37.39,37.39,37.25,37.3,115100.0,28.7018,28.7018,28.5944,28.6327,115100.0
2012-08-23 09:30:00,37.3,37.3,37.0,37.09,58100.0,28.6327,28.6327,28.4024,28.4715,58100.0
2012-08-23 10:00:00,37.08,37.16,36.97,37.01,46100.0,28.4639,28.5253,28.3794,28.4101,46100.0
2012-08-23 10:30:00,36.98,37.13,36.98,37.08,32700.0,28.3871,28.5022,28.3871,28.4639,32700.0
2012-08-23 11:00:00,37.08,37.09,36.97,37.04,35400.0,28.4639,28.4715,28.3794,28.4332,35400.0
2012-08-23 11:30:00,37.04,37.1,37.02,37.07,19700.0,28.4332,28.4792,28.4178,28.4562,19700.0
2012-08-23 12:00:00,37.07,37.14,37.03,37.1,89900.0,28.4562,28.5099,28.4255,28.4792,89900.0
2012-08-23 12:30:00,37.1,37.14,37.05,37.08,35500.0,28.4792,28.5099,28.4408,28.4639,35500.0
2012-08-23 13:00:00,37.09,37.09,36.98,37.03,37800.0,28.4715,28.4715,28.3871,28.4255,37800.0
2012-08-23 13:30:00,37.03,37.11,37.01,37.09,25400.0,28.4255,28.4869,28.4101,28.4715,25400.0
2012-08-23 14:00:00,37.1,37.1,36.99,37.0,57200.0,28.4792,28.4792,28.3948,28.4024,57200.0
2012-08-23 14:30:00,37.0,37.12,36.99,37.11,65200.0,28.4024,28.4946,28.3948,28.4869,65200.0
2012-08-23 15:00:00,37.11,37.21,37.06,37.2,98500.0,28.4869,28.5637,28.4485,28.556,98500.0
2012-08-23 15:30:00,37.19,37.31,37.15,37.22,141200.0,28.5483,28.6404,28.5176,28.5713,141200.0
2012-08-24 09:30:00,37.2,37.33,37.14,37.26,22100.0,28.556,28.6558,28.5099,28.602,22100.0
2012-08-24 10:00:00,37.27,37.3,37.24,37.27,24900.0,28.6097,28.6327,28.5867,28.6097,24900.0
2012-08-24 10:30:00,37.25,37.34,37.25,37.31,29800.0,28.5944,28.6634,28.5944,28.6404,29800.0
2012-08-24 11:00:00,37.33,37.44,37.29,37.43,23600.0,28.6558,28.7402,28.6251,28.7325,23600.0
2012-08-24 11:30:00,37.43,37.48,37.43,37.47,20400.0,28.7325,28.7709,28.7325,28.7632,20400.0
2012-08-24 12:00:00,37.46,37.46,37.39,37.42,42000.0,28.7556,28.7556,28.7018,28.7249,42000.0
2012-08-24 12:30:00,37.42,37.44,37.37,37.39,28500.0,28.7249,28.7402,28.6865,28.7018,28500.0
2012-08-24 13:00:00,37.39,37.39,37.36,37.36,15800.0,28.7018,28.7018,28.6788,28.6788,15800.0
2012-08-24 13:30:00,37.37,37.37,37.31,37.33,22100.0,28.6865,28.6865,28.6404,28.6558,22100.0
2012-08-24 14:00:00,37.33,37.38,37.32,37.36,14300.0,28.6558,28.6941,28.6481,28.6788,14300.0
2012-08-24 14:30:00,37.37,37.4,37.33,37.4,28400.0,28.6865,28.7095,28.6558,28.7095,28400.0
2012-08-24 15:00:00,37.39,37.43,37.37,37.4,37900.0,28.7018,28.7325,28.6865,28.7095,37900.0
2012-08-24 15:30:00,37.4,37.49,37.39,37.4,101300.0,28.7095,28.7786,28.7018,28.7095,101300.0
2012-08-27 09:30:00,37.39,37.56,37.35,37.35,30000.0,28.7018,28.8323,28.6711,28.6711,30000.0
2012-08-27 10:00:00,37.33,37.37,37.27,37.3,15600.0,28.6558,28.6865,28.6097,28.6327,15600.0
2012-08-27 10:30:00,37.32,37.33,37.25,37.26,15500.0,28.6481,28.6558,28.5944,28.602,15500.0
2012-08-27 11:00:00,37.26,37.37,37.25,37.36,27500.0,28.602,28.6865,28.5944,28.6788,27500.0
2012-08-27 11:30:00,37.36,37.41,37.36,37.4,19500.0,28.6788,28.7172,28.6788,28.7095,19500.0
2012-08-27 12:00:00,37.4,37.44,37.4,37.42,19500.0,28.7095,28.7402,28.7095,28.7249,19500.0
2012-08-27 12:30:00,37.41,37.47,37.4,37.46,20900.0,28.7172,28.7632,28.7095,28.7556,20900.0
2012-08-27 13:00:00,37.47,37.53,37.45,37.52,34300.0,28.7632,28.8093,28.7479,28.8016,34300.0
2012-08-27 13:30:00,37.52,37.53,37.48,37.49,21200.0,28.8016,28.8093,28.7709,28.7786,21200.0
2012-08-27 14:00:00,37.5,37.5,37.47,37.5,27500.0,28.7863,28.7863,28.7632,28.7863,27500.0
2012-08-27 14:30:00,37.5,37.5,37.45,37.46,22100.0,28.7863,28.7863,28.7479,28.7556,22100.0
2012-08-27 15:00:00,37.46,37.47,37.42,37.43,23900.0,28.7556,28.7632,28.7249,28.7325,23900.0
2012-08-27 15:30:00,37.43,37.44,37.39,37.41,58500.0,28.7325,28.7402,28.7018,28.7172,58500.0
2012-08-28 09:30:00,37.45,37.5,37.27,37.36,24700.0,28.7479,28.7863,28.6097,28.6788,24700.0
2012-08-28 10:00:00,37.33,37.51,37.29,37.5,26000.0,28.6558,28.7939,28.6251,28.7863,26000.0
2012-08-28 10:30:00,37.52,37.59,37.48,37.51,23600.0,28.8016,28.8554,28.7709,28.7939,23600.0
2012-08-28 11:00:00,37.5,37.55,37.46,37.49,24900.0,28.7863,28.8246,28.7556,28.7786,24900.0
2012-08-28 11:30:00,37.49,37.52,37.45,37.52,23500.0,28.7786,28.8016,28.7479,28.8016,23500.0
2012-08-28 12:00:00,37.52,37.53,37.49,37.51,26100.0,28.8016,28.8093,28.7786,28.7939,26100.0
2012-08-28 12:30:00,37.52,37.54,37.48,37.5,22300.0,28.8016,28.817,28.7709,28.7863,22300.0
2012-08-28 13:00:00,37.52,37.52,37.45,37.45,12700.0,28.8016,28.8016,28.7479,28.7479,12700.0
2012-08-28 13:30:00,37.46,37.49,37.44,37.48,13500.0,28.7556,28.7786,28.7402,28.7709,13500.0
2012-08-28 14:00:00,37.47,37.52,37.45,37.51,20600.0,28.7632,28.8016,28.7479,28.7939,20600.0
2012-08-28 14:30:00,37.52,37.52,37.48,37.51,21800.0,28.8016,28.8016,28.7709,28.7939,21800.0
2012-08-28 15:00:00,37.5,37.56,37.48,37.54,59000.0,28.7863,28.8323,28.7709,28.817,59000.0
2012-08-28 15:30:00,37.54,37.6,37.47,37.48,94300.0,28.817,28.863,28.7632,28.7709,94300.0
2012-08-29 09:30:00,37.47,37.5,37.27,37.37,58900.0,28.7632,28.7863,28.6097,28.6865,58900.0
2012-08-29 10:00:00,37.39,37.51,37.34,37.45,50800.0,28.7018,28.7939,28.6634,28.7479,50800.0
2012-08-29 10:30:00,37.45,37.51,37.41,37.45,27400.0,28.7479,28.7939,28.7172,28.7479,27400.0
2012-08-29 11:00:00,37.44,37.47,37.37,37.45,13100.0,28.7402,28.7632,28.6865,28.7479,13100.0
2012-08-29 11:30:00,37.45,37.56,37.42,37.55,27000.0,28.7479,28.8323,28.7249,28.8246,27000.0
2012-08-29 12:00:00,37.54,37.58,37.53,37.58,14400.0,28.817,28.8477,28.8093,28.8477,14400.0
2012-08-29 12:30:00,37.58,37.59,37.53,37.57,17800.0,28.8477,28.8554,28.8093,28.84,17800.0
2012-08-29 13:00:00,37.58,37.63,37.58,37.63,19600.0,28.8477,28.8861,28.8477,28.8861,19600.0
2012-08-29 13:30:00,37.62,37.63,37.49,37.54,30500.0,28.8784,28.8861,28.7786,28.817,30500.0
2012-08-29 14:00:00,37.54,37.55,37.35,37.36,34100.0,28.817,28.8246,28.6711,28.6788,34100.0
2012-08-29 14:30:00,37.37,37.41,37.31,37.39,30900.0,28.6865,28.7172,28.6404,28.7018,30900.0
2012-08-29 15:00:00,37.38,37.4,37.31,37.33,37300.0,28.6941,28.7095,28.6404,28.6558,37300.0
2012-08-29 15:30:00,37.34,37.39,37.3,37.34,106500.0,28.6634,28.7018,28.6327,28.6634,106500.0
2012-08-30 09:30:00,37.3,37.39,37.19,37.23,34300.0,28.6327,28.7018,28.5483,28.579,34300.0
2012-08-30 10:00:00,37.22,37.27,37.17,37.25,58400.0,28.5713,28.6097,28.5329,28.5944,58400.0
2012-08-30 10:30:00,37.25,37.26,37.19,37.2,23300.0,28.5944,28.602,28.5483,28.556,23300.0
2012-08-30 11:00:00,37.19,37.24,37.14,37.14,22100.0,28.5483,28.5867,28.5099,28.5099,22100.0
2012-08-30 11:30:00,37.15,37.18,37.07,37.07,53100.0,28.5176,28.5406,28.4562,28.4562,53100.0
2012-08-30 12:00:00,37.08,37.1,37.01,37.01,13100.0,28.4639,28.4792,28.4101,28.4101,13100.0
2012-08-30 12:30:00,37.04,37.1,37.02,37.02,91900.0,28.4332,28.4792,28.4178,28.4178,91900.0
2012-08-30 13:00:00,37.02,37.06,36.99,36.99,26000.0,28.4178,28.4485,28.3948,28.3948,26000.0
2012-08-30 13:30:00,37.0,37.01,36.95,36.99,19500.0,28.4024,28.4101,28.3641,28.3948,19500.0
2012-08-30 14:00:00,37.0,37.05,36.99,37.03,22300.0,28.4024,28.4408,28.3948,28.4255,22300.0
2012-08-30 14:30:00,37.03,37.11,37.02,37.07,38500.0,28.4255,28.4869,28.4178,28.4562,38500.0
2012-08-30 15:00:00,37.09,37.1,36.99,37.03,58500.0,28.4715,28.4792,28.3948,28.4255,58500.0
2012-08-30 15:30:00,37.02,37.07,36.99,37.0,95100.0,28.4178,28.4562,28.3948,28.4024,95100.0
2012-08-31 09:30:00,37.1,37.22,36.95,37.03,56100.0,28.4792,28.5713,28.3641,28.4255,56100.0
2012-08-31 10:00:00,37.01,37.08,36.94,37.01,39500.0,28.4101,28.4639,28.3564,28.4101,39500.0
2012-08-31 10:30:00,37.02,37.05,36.88,36.9,27300.0,28.4178,28.4408,28.3103,28.3257,27300.0
2012-08-31 11:00:00,36.91,36.99,36.89,36.97,57700.0,28.3334,28.3948,28.318,28.3794,57700.0
2012-08-31 11:30:00,36.95,37.01,36.91,37.0,17300.0,28.3641,28.4101,28.3334,28.4024,17300.0
2012-08-31 12:00:00,37.0,37.02,36.82,36.82,20200.0,28.4024,28.4178,28.2643,28.2643,20200.0
2012-08-31 12:30:00,36.83,36.89,36.82,36.84,28200.0,28.2719,28.318,28.2643,28.2796,28200.0
2012-08-31 13:00:00,36.85,36.94,36.83,36.89,26100.0,28.2873,28.3564,28.2719,28.318,26100.0
2012-08-31 13:30:00,36.89,36.95,36.89,36.92,21100.0,28.318,28.3641,28.318,28.341,21100.0
2012-08-31 14:00:00,36.93,36.99,36.92,36.96,30600.0,28.3487,28.3948,28.341,28.3717,30600.0
2012-08-31 14:30:00,36.95,36.96,36.94,36.95,19900.0,28.3641,28.3717,28.3564,28.3641,19900.0
2012-08-31 15:00:00,36.94,36.96,36.92,36.95,42000.0,28.3564,28.3717,28.341,28.3641,42000.0
2012-08-31 15:30:00,36.95,36.95,36.86,36.87,185100.0,28.3641,28.3641,28.295,28.3027,185100.0
2012-09-04 09:30:00,36.92,37.08,36.82,37.0,77900.0,28.341,28.4639,28.2643,28.4024,77900.0
2012-09-04 10:00:00,37.0,37.1,36.85,36.87,63300.0,28.4024,28.4792,28.2873,28.3027,63300.0
2012-09-04 10:30:00,36.88,36.93,36.84,36.9,35400.0,28.3103,28.3487,28.2796,28.3257,35400.0
2012-09-04 11:00:00,36.91,37.02,36.91,36.99,32100.0,28.3334,28.4178,28.3334,28.3948,32100.0
2012-09-04 11:30:00,36.98,37.03,36.96,37.0,25400.0,28.3871,28.4255,28.3717,28.4024,25400.0
2012-09-04 12:00:00,37.0,37.1,37.0,37.04,32300.0,28.4024,28.4792,28.4024,28.4332,32300.0
2012-09-04 12:30:00,37.04,37.11,37.01,37.05,37200.0,28.4332,28.4869,28.4101,28.4408,37200.0
2012-09-04 13:00:00,37.05,37.09,37.0,37.07,38900.0,28.4408,28.4715,28.4024,28.4562,38900.0
2012-09-04 13:30:00,37.06,37.09,36.97,37.08,51400.0,28.4485,28.4715,28.3794,28.4639,51400.0
2012-09-04 14:00:00,37.09,37.2,37.06,37.19,37500.0,28.4715,28.556,28.4485,28.5483,37500.0
2012-09-04 14:30:00,37.2,37.39,37.2,37.39,29700.0,28.556,28.7018,28.556,28.7018,29700.0
2012-09-04 15:00:00,37.39,37.52,37.34,37.52,47100.0,28.7018,28.8016,28.6634,28.8016,47100.0
2012-09-04 15:30:00,37.52,37.53,37.37,37.38,114000.0,28.8016,28.8093,28.6865,28.6941,114000.0
2012-09-05 09:30:00,37.25,37.32,36.88,36.88,110300.0,28.5944,28.6481,28.3103,28.3103,110300.0
2012-09-05 10:00:00,36.9,37.04,36.89,37.04,55100.0,28.3257,28.4332,28.318,28.4332,55100.0
2012-09-05 10:30:00,37.05,37.09,36.92,36.93,44000.0,28.4408,28.4715,28.341,28.3487,44000.0
2012-09-05 11:00:00,36.94,37.01,36.91,36.94,43500.0,28.3564,28.4101,28.3334,28.3564,43500.0
2012-09-05 11:30:00,36.94,37.01,36.91,36.93,34500.0,28.3564,28.4101,28.3334,28.3487,34500.0
2012-09-05 12:00:00,36.94,36.98,36.92,36.96,33700.0,28.3564,28.3871,28.341,28.3717,33700.0
2012-09-05 12:30:00,36.95,36.98,36.9,36.97,22100.0,28.3641,28.3871,28.3257,28.3794,22100.0
2012-09-05 13:00:00,36.97,36.97,36.79,36.8,50700.0,28.3794,28.3794,28.2412,28.2489,50700.0
2012-09-05 13:30:00,36.8,36.82,36.72,36.8,45700.0,28.2489,28.2643,28.1875,28.2489,45700.0
2012-09-05 14:00:00,36.8,36.91,36.79,36.84,42600.0,28.2489,28.3334,28.2412,28.2796,42600.0
2012-09-05 14:30:00,36.85,36.95,36.82,36.84,50700.0,28.2873,28.3641,28.2643,28.2796,50700.0
2012-09-05 15:00:00,36.84,36.88,36.82,36.87,78600.0,28.2796,28.3103,28.2643,28.3027,78600.0
2012-09-05 15:30:00,36.86,36.93,36.83,36.92,122600.0,28.295,28.3487,28.2719,28.341,122600.0
2012-09-06 09:30:00,37.12,37.39,37.01,37.39,119200.0,28.4946,28.7018,28.4101,28.7018,119200.0
2012-09-06 10:00:00,37.41,37.52,37.33,37.33,31600.0,28.7172,28.8016,28.6558,28.6558,31600.0
2012-09-06 10:30:00,37.34,37.46,37.29,37.46,41800.0,28.6634,28.7556,28.6251,28.7556,41800.0
2012-09-06 11:00:00,37.45,37.5,37.45,37.48,19300.0,28.7479,28.7863,28.7479,28.7709,19300.0
2012-09-06 11:30:00,37.48,37.54,37.45,37.53,83900.0,28.7709,28.817,28.7479,28.8093,83900.0
2012-09-06 12:00:00,37.54,37.55,37.47,37.49,31100.0,28.817,28.8246,28.7632,28.7786,31100.0
2012-09-06 12:30:00,37.51,37.57,37.49,37.57,21200.0,28.7939,28.84,28.7786,28.84,21200.0
2012-09-06 13:00:00,37.58,37.61,37.53,37.54,26500.0,28.8477,28.8707,28.8093,28.817,26500.0
2012-09-06 13:30:00,37.54,37.55,37.52,37.55,30000.0,28.817,28.8246,28.8016,28.8246,30000.0
2012-09-06 14:00:00,37.55,37.59,37.51,37.58,36100.0,28.8246,28.8554,28.7939,28.8477,36100.0
2012-09-06 14:30:00,37.58,37.59,37.51,37.52,41300.0,28.8477,28.8554,28.7939,28.8016,41300.0
2012-09-06 15:00:00,37.52,37.57,37.49,37.56,62900.0,28.8016,28.84,28.7786,28.8323,62900.0
2012-09-06 15:30:00,37.56,37.68,37.52,37.68,171300.0,28.8323,28.9244,28.8016,28.9244,171300.0
2012-09-07 09:30:00,37.69,37.74,37.5,37.61,129200.0,28.9321,28.9705,28.7863,28.8707,129200.0
2012-09-07 10:00:00,37.61,37.61,37.52,37.58,97700.0,28.8707,28.8707,28.8016,28.8477,97700.0
2012-09-07 10:30:00,37.56,37.6,37.53,37.59,93000.0,28.8323,28.863,28.8093,28.8554,93000.0
2012-09-07 11:00:00,37.57,37.61,37.55,37.58,52400.0,28.84,28.8707,28.8246,28.8477,52400.0
2012-09-07 11:30:00,37.56,37.58,37.47,37.49,77800.0,28.8323,28.8477,28.7632,28.7786,77800.0
2012-09-07 12:00:00,37.5,37.53,37.44,37.45,55400.0,28.7863,28.8093,28.7402,28.7479,55400.0
2012-09-07 12:30:00,37.45,37.48,37.43,37.47,49600.0,28.7479,28.7709,28.7325,28.7632,49600.0
2012-09-07 13:00:00,37.46,37.51,37.41,37.47,40700.0,28.7556,28.7939,28.7172,28.7632,40700.0
2012-09-07 13:30:00,37.45,37.46,37.41,37.44,70100.0,28.7479,28.7556,28.7172,28.7402,70100.0
2012-09-07 14:00:00,37.43,37.44,37.33,37.34,87700.0,28.7325,28.7402,28.6558,28.6634,87700.0
2012-09-07 14:30:00,37.33,37.36,37.25,37.26,85300.0,28.6558,28.6788,28.5944,28.602,85300.0
2012-09-07 15:00:00,37.28,37.3,37.13,37.24,113700.0,28.6174,28.6327,28.5022,28.5867,113700.0
2012-09-07 15:30:00,37.24,37.29,37.2,37.27,176300.0,28.5867,28.6251,28.556,28.6097,176300.0
2012-09-10 09:30:00,37.4,37.5,37.31,37.41,89400.0,28.7095,28.7863,28.6404,28.7172,89400.0
2012-09-10 10:00:00,37.39,37.39,37.32,37.35,22500.0,28.7018,28.7018,28.6481,28.6711,22500.0
2012-09-10 10:30:00,37.36,37.38,37.34,37.37,17700.0,28.6788,28.6941,28.6634,28.6865,17700.0
2012-09-10 11:00:00,37.36,37.38,37.26,37.38,19100.0,28.6788,28.6941,28.602,28.6941,19100.0
2012-09-10 11:30:00,37.38,37.43,37.3,37.33,72500.0,28.6941,28.7325,28.6327,28.6558,72500.0
2012-09-10 12:00:00,37.32,37.38,37.32,37.34,37400.0,28.6481,28.6941,28.6481,28.6634,37400.0
2012-09-10 12:30:00,37.34,37.41,37.22,37.28,58100.0,28.6634,28.7172,28.5713,28.6174,58100.0
2012-09-10 13:00:00,37.29,37.31,37.29,37.3,19400.0,28.6251,28.6404,28.6251,28.6327,19400.0
2012-09-10 13:30:00,37.3,37.33,37.24,37.3,36000.0,28.6327,28.6558,28.5867,28.6327,36000.0
2012-09-10 14:00:00,37.3,37.3,37.21,37.25,45400.0,28.6327,28.6327,28.5637,28.5944,45400.0
2012-09-10 14:30:00,37.24,37.29,37.23,37.26,30500.0,28.5867,28.6251,28.579,28.602,30500.0
2012-09-10 15:00:00,37.26,37.29,37.18,37.18,85500.0,28.602,28.6251,28.5406,28.5406,85500.0
2012-09-10 15:30:00,37.19,37.29,37.17,37.27,195400.0,28.5483,28.6251,28.5329,28.6097,195400.0
2012-09-11 09:30:00,37.27,37.32,37.16,37.27,33100.0,28.6097,28.6481,28.5253,28.6097,33100.0
2012-09-11 10:00:00,37.27,37.39,37.25,37.35,45900.0,28.6097,28.7018,28.5944,28.6711,45900.0
2012-09-11 10:30:00,37.34,37.37,37.3,37.36,46800.0,28.6634,28.6865,28.6327,28.6788,46800.0
2012-09-11 11:00:00,37.37,37.45,37.36,37.44,23700.0,28.6865,28.7479,28.6788,28.7402,23700.0
2012-09-11 11:30:00,37.43,37.44,37.28,37.29,56800.0,28.7325,28.7402,28.6174,28.6251,56800.0
2012-09-11 12:00:00,37.3,37.35,37.28,37.31,30900.0,28.6327,28.6711,28.6174,28.6404,30900.0
2012-09-11 12:30:00,37.33,37.33,37.28,37.32,47900.0,28.6558,28.6558,28.6174,28.6481,47900.0
2012-09-11 13:00:00,37.33,37.38,37.31,37.37,25700.0,28.6558,28.6941,28.6404,28.6865,25700.0
2012-09-11 13:30:00,37.38,37.38,37.31,37.33,16900.0,28.6941,28.6941,28.6404,28.6558,16900.0
2012-09-11 14:00:00,37.33,37.34,37.3,37.33,31400.0,28.6558,28.6634,28.6327,28.6558,31400.0
2012-09-11 14:30:00,37.34,37.37,37.21,37.31,70100.0,28.6634,28.6865,28.5637,28.6404,70100.0
2012-09-11 15:00:00,37.3,37.33,37.26,37.3,66600.0,28.6327,28.6558,28.602,28.6327,66600.0
2012-09-11 15:30:00,37.3,37.42,37.27,37.4,140500.0,28.6327,28.7249,28.6097,28.7095,140500.0
2012-09-12 09:30:00,37.86,37.86,37.2,37.2,96700.0,29.0626,29.0626,28.556,28.556,96700.0
2012-09-12 10:00:00,37.18,37.33,37.18,37.3,64700.0,28.5406,28.6558,28.5406,28.6327,64700.0
2012-09-12 10:30:00,37.3,37.37,37.3,37.37,52700.0,28.6327,28.6865,28.6327,28.6865,52700.0
2012-09-12 11:00:00,37.38,37.41,37.28,37.29,53800.0,28.6941,28.7172,28.6174,28.6251,53800.0
2012-09-12 11:30:00,37.29,37.29,37.23,37.23,29400.0,28.6251,28.6251,28.579,28.579,29400.0
2012-09-12 12:00:00,37.22,37.27,37.2,37.24,33100.0,28.5713,28.6097,28.556,28.5867,33100.0
2012-09-12 12:30:00,37.23,37.25,37.19,37.21,22500.0,28.579,28.5944,28.5483,28.5637,22500.0
2012-09-12 13:00:00,37.21,37.26,37.18,37.21,125600.0,28.5637,28.602,28.5406,28.5637,125600.0
2012-09-12 13:30:00,37.21,37.21,37.16,37.19,18100.0,28.5637,28.5637,28.5253,28.5483,18100.0
2012-09-12 14:00:00,37.19,37.23,37.17,37.23,26300.0,28.5483,28.579,28.5329,28.579,26300.0
2012-09-12 14:30:00,37.23,37.28,37.21,37.27,28300.0,28.579,28.6174,28.5637,28.6097,28300.0
2012-09-12 15:00:00,37.28,37.29,37.22,37.27,58500.0,28.6174,28.6251,28.5713,28.6097,58500.0
2012-09-12 15:30:00,37.28,37.31,37.24,37.3,76100.0,28.6174,28.6404,28.5867,28.6327,76100.0
2012-09-13 09:30:00,37.4,37.4,37.0,37.02,61400.0,28.7095,28.7095,28.4024,28.4178,61400.0
2012-09-13 10:00:00,37.02,37.17,37.0,37.15,59200.0,28.4178,28.5329,28.4024,28.5176,59200.0
2012-09-13 10:30:00,37.15,37.19,37.05,37.07,104900.0,28.5176,28.5483,28.4408,28.4562,104900.0
2012-09-13 11:00:00,37.09,37.14,37.04,37.08,45700.0,28.4715,28.5099,28.4332,28.4639,45700.0
2012-09-13 11:30:00,37.07,37.11,37.01,37.02,26600.0,28.4562,28.4869,28.4101,28.4178,26600.0
2012-09-13 12:00:00,37.02,37.05,37.0,37.04,39300.0,28.4178,28.4408,28.4024,28.4332,39300.0
2012-09-13 12:30:00,37.03,37.25,37.02,37.13,64700.0,28.4255,28.5944,28.4178,28.5022,64700.0
2012-09-13 13:00:00,37.14,37.24,37.12,37.24,50700.0,28.5099,28.5867,28.4946,28.5867,50700.0
2012-09-13 13:30:00,37.25,37.28,37.18,37.21,60000.0,28.5944,28.6174,28.5406,28.5637,60000.0
2012-09-13 14:00:00,37.21,37.26,37.19,37.26,86000.0,28.5637,28.602,28.5483,28.602,86000.0
2012-09-13 14:30:00,37.26,37.27,37.16,37.2,117400.0,28.602,28.6097,28.5253,28.556,117400.0
2012-09-13 15:00:00,37.2,37.22,37.15,37.16,171600.0,28.556,28.5713,28.5176,28.5253,171600.0
2012-09-13 15:30:00,37.17,37.27,37.13,37.19,256500.0,28.5329,28.6097,28.5022,28.5483,256500.0
2012-09-14 09:30:00,37.15,37.15,36.8,36.96,132300.0,28.5176,28.5176,28.2489,28.3717,132300.0
2012-09-14 10:00:00,36.96,37.01,36.87,36.9,114500.0,28.3717,28.4101,28.3027,28.3257,114500.0
2012-09-14 10:30:00,36.91,36.91,36.5,36.52,208200.0,28.3334,28.3334,28.0186,28.034,208200.0
2012-09-14 11:00:00,36.52,36.69,36.5,36.65,72300.0,28.034,28.1645,28.0186,28.1338,72300.0
2012-09-14 11:30:00,36.64,36.71,36.57,36.57,77200.0,28.1261,28.1798,28.0724,28.0724,77200.0
2012-09-14 12:00:00,36.57,36.6,36.41,36.45,196200.0,28.0724,28.0954,27.9495,27.9802,196200.0
2012-09-14 12:30:00,36.45,36.54,36.45,36.5,55200.0,27.9802,28.0493,27.9802,28.0186,55200.0
2012-09-14 13:00:00,36.5,36.52,36.31,36.32,84100.0,28.0186,28.034,27.8728,27.8805,84100.0
2012-09-14 13:30:00,36.33,36.4,36.27,36.35,103600.0,27.8881,27.9419,27.8421,27.9035,103600.0
2012-09-14 14:00:00,36.35,36.42,36.17,36.17,127300.0,27.9035,27.9572,27.7653,27.7653,127300.0
2012-09-14 14:30:00,36.18,36.22,35.94,36.06,259900.0,27.773,27.8037,27.5888,27.6809,259900.0
2012-09-14 15:00:00,36.06,36.07,35.91,35.96,236400.0,27.6809,27.6885,27.5657,27.6041,236400.0
2012-09-14 15:30:00,35.96,35.98,35.81,35.89,458900.0,27.6041,27.6195,27.489,27.5504,458900.0
2012-09-17 09:30:00,35.85,36.09,35.79,36.01,103300.0,27.5197,27.7039,27.4736,27.6425,103300.0
2012-09-17 10:00:00,36.0,36.01,35.77,35.82,118500.0,27.6348,27.6425,27.4583,27.4966,118500.0
2012-09-17 10:30:00,35.82,35.9,35.78,35.8,73000.0,27.4966,27.558,27.4659,27.4813,73000.0
2012-09-17 11:00:00,35.8,35.82,35.73,35.8,56600.0,27.4813,27.4966,27.4276,27.4813,56600.0
2012-09-17 11:30:00,35.8,35.82,35.76,35.81,59400.0,27.4813,27.4966,27.4506,27.489,59400.0
2012-09-17 12:00:00,35.81,35.85,35.79,35.79,72600.0,27.489,27.5197,27.4736,27.4736,72600.0
2012-09-17 12:30:00,35.79,35.89,35.79,35.87,56700.0,27.4736,27.5504,27.4736,27.535,56700.0
2012-09-17 13:00:00,35.88,35.88,35.8,35.81,68300.0,27.5427,27.5427,27.4813,27.489,68300.0
2012-09-17 13:30:00,35.8,35.81,35.76,35.79,72600.0,27.4813,27.489,27.4506,27.4736,72600.0
2012-09-17 14:00:00,35.79,35.81,35.73,35.74,67300.0,27.4736,27.489,27.4276,27.4352,67300.0
2012-09-17 14:30:00,35.75,35.75,35.55,35.57,122400.0,27.4429,27.4429,27.2894,27.3047,122400.0
2012-09-17 15:00:00,35.57,35.67,35.57,35.62,94400.0,27.3047,27.3815,27.3047,27.3431,94400.0
2012-09-17 15:30:00,35.61,35.71,35.59,35.65,227100.0,27.3354,27.4122,27.3201,27.3661,227100.0
2012-09-18 09:30:00,35.5,35.72,35.5,35.66,91500.0,27.251,27.4199,27.251,27.3738,91500.0
2012-09-18 10:00:00,35.65,35.72,35.5,35.57,104800.0,27.3661,27.4199,27.251,27.3047,104800.0
2012-09-18 10:30:00,35.58,35.66,35.54,35.61,44300.0,27.3124,27.3738,27.2817,27.3354,44300.0
2012-09-18 11:00:00,35.61,35.79,35.59,35.74,69600.0,27.3354,27.4736,27.3201,27.4352,69600.0
2012-09-18 11:30:00,35.74,35.78,35.67,35.76,44900.0,27.4352,27.4659,27.3815,27.4506,44900.0
2012-09-18 12:00:00,35.76,35.84,35.75,35.76,54900.0,27.4506,27.512,27.4429,27.4506,54900.0
2012-09-18 12:30:00,35.76,35.85,35.74,35.83,91300.0,27.4506,27.5197,27.4352,27.5043,91300.0
2012-09-18 13:00:00,35.82,35.94,35.82,35.94,55000.0,27.4966,27.5888,27.4966,27.5888,55000.0
2012-09-18 13:30:00,35.94,36.03,35.93,36.0,62000.0,27.5888,27.6578,27.5811,27.6348,62000.0
2012-09-18 14:00:00,36.0,36.15,36.0,36.15,51500.0,27.6348,27.75,27.6348,27.75,51500.0
2012-09-18 14:30:00,36.15,36.15,36.05,36.06,61100.0,27.75,27.75,27.6732,27.6809,61100.0
2012-09-18 15:00:00,36.07,36.07,36.02,36.04,75500.0,27.6885,27.6885,27.6502,27.6655,75500.0
2012-09-18 15:30:00,36.04,36.1,36.03,36.09,172300.0,27.6655,27.7116,27.6578,27.7039,172300.0
2012-09-19 09:30:00,36.25,36.46,36.13,36.4,71100.0,27.8267,27.9879,27.7346,27.9419,71100.0
2012-09-19 10:00:00,36.4,36.54,36.4,36.42,66500.0,27.9419,28.0493,27.9419,27.9572,66500.0
2012-09-19 10:30:00,36.42,36.47,36.35,36.47,47200.0,27.9572,27.9956,27.9035,27.9956,47200.0
2012-09-19 11:00:00,36.46,36.47,36.38,36.41,29400.0,27.9879,27.9956,27.9265,27.9495,29400.0
2012-09-19 11:30:00,36.41,36.45,36.39,36.39,38700.0,27.9495,27.9802,27.9342,27.9342,38700.0
2012-09-19 12:00:00,36.39,36.45,36.34,36.45,42700.0,27.9342,27.9802,27.8958,27.9802,42700.0
2012-09-19 12:30:00,36.46,36.46,36.32,36.38,36500.0,27.9879,27.9879,27.8805,27.9265,36500.0
2012-09-19 13:00:00,36.37,36.39,36.34,36.39,38300.0,27.9188,27.9342,27.8958,27.9342,38300.0
2012-09-19 13:30:00,36.38,36.41,36.37,36.39,33700.0,27.9265,27.9495,27.9188,27.9342,33700.0
2012-09-19 14:00:00,36.38,36.41,36.36,36.38,41300.0,27.9265,27.9495,27.9112,27.9265,41300.0
2012-09-19 14:30:00,36.37,36.4,36.36,36.39,61600.0,27.9188,27.9419,27.9112,27.9342,61600.0
2012-09-19 15:00:00,36.38,36.4,36.36,36.37,71900.0,27.9265,27.9419,27.9112,27.9188,71900.0
2012-09-19 15:30:00,36.38,36.39,36.3,36.33,139900.0,27.9265,27.9342,27.8651,27.8881,139900.0
2012-09-20 09:30:00,36.79,36.88,36.51,36.79,208100.0,28.2412,28.3103,28.0263,28.2412,208100.0
2012-09-20 10:00:00,36.78,36.8,36.64,36.71,134300.0,28.2336,28.2489,28.1261,28.1798,134300.0
2012-09-20 10:30:00,36.71,36.8,36.7,36.79,80400.0,28.1798,28.2489,28.1722,28.2412,80400.0
2012-09-20 11:00:00,36.79,36.81,36.74,36.75,52200.0,28.2412,28.2566,28.2029,28.2105,52200.0
2012-09-20 11:30:00,36.75,36.87,36.7,36.84,34300.0,28.2105,28.3027,28.1722,28.2796,34300.0
2012-09-20 12:00:00,36.85,36.9,36.8,36.85,51700.0,28.2873,28.3257,28.2489,28.2873,51700.0
2012-09-20 12:30:00,36.85,36.94,36.79,36.82,68600.0,28.2873,28.3564,28.2412,28.2643,68600.0
2012-09-20 13:00:00,36.82,36.85,36.76,36.79,62200.0,28.2643,28.2873,28.2182,28.2412,62200.0
2012-09-20 13:30:00,36.81,36.81,36.73,36.77,77500.0,28.2566,28.2566,28.1952,28.2259,77500.0
2012-09-20 14:00:00,36.78,36.83,36.73,36.83,53600.0,28.2336,28.2719,28.1952,28.2719,53600.0
2012-09-20 14:30:00,36.83,36.86,36.77,36.85,41000.0,28.2719,28.295,28.2259,28.2873,41000.0
2012-09-20 15:00:00,36.85,36.89,36.78,36.79,186300.0,28.2873,28.318,28.2336,28.2412,186300.0
2012-09-20 15:30:00,36.8,36.82,36.68,36.72,113000.0,28.2489,28.2643,28.1568,28.1875,113000.0
2012-09-21 09:30:00,36.78,37.05,36.7,37.03,74200.0,28.2336,28.4408,28.1722,28.4255,74200.0
2012-09-21 10:00:00,37.05,37.14,36.96,37.0,57100.0,28.4408,28.5099,28.3717,28.4024,57100.0
2012-09-21 10:30:00,36.99,37.15,36.95,37.13,46500.0,28.3948,28.5176,28.3641,28.5022,46500.0
2012-09-21 11:00:00,37.14,37.14,36.93,36.95,44300.0,28.5099,28.5099,28.3487,28.3641,44300.0
2012-09-21 11:30:00,36.95,37.0,36.94,36.98,35500.0,28.3641,28.4024,28.3564,28.3871,35500.0
2012-09-21 12:00:00,36.97,36.97,36.86,36.88,30400.0,28.3794,28.3794,28.295,28.3103,30400.0
2012-09-21 12:30:00,36.88,36.88,36.76,36.78,44500.0,28.3103,28.3103,28.2182,28.2336,44500.0
2012-09-21 13:00:00,36.79,36.83,36.77,36.81,22100.0,28.2412,28.2719,28.2259,28.2566,22100.0
2012-09-21 13:30:00,36.82,36.95,36.82,36.94,24800.0,28.2643,28.3641,28.2643,28.3564,24800.0
2012-09-21 14:00:00,36.94,36.95,36.87,36.91,37300.0,28.3564,28.3641,28.3027,28.3334,37300.0
2012-09-21 14:30:00,36.91,36.92,36.84,36.84,40600.0,28.3334,28.341,28.2796,28.2796,40600.0
2012-09-21 15:00:00,36.85,36.95,36.84,36.93,50000.0,28.2873,28.3641,28.2796,28.3487,50000.0
2012-09-21 15:30:00,36.92,36.92,36.81,36.81,148200.0,28.341,28.341,28.2566,28.2566,148200.0
2012-09-24 09:30:00,36.7,37.18,36.7,37.0,86200.0,28.1722,28.5406,28.1722,28.4024,86200.0
2012-09-24 10:00:00,36.97,37.18,36.96,37.16,24400.0,28.3794,28.5406,28.3717,28.5253,24400.0
2012-09-24 10:30:00,37.16,37.21,37.07,37.18,45200.0,28.5253,28.5637,28.4562,28.5406,45200.0
2012-09-24 11:00:00,37.17,37.18,37.04,37.04,22000.0,28.5329,28.5406,28.4332,28.4332,22000.0
2012-09-24 11:30:00,37.06,37.18,37.06,37.16,24200.0,28.4485,28.5406,28.4485,28.5253,24200.0
2012-09-24 12:00:00,37.17,37.2,37.13,37.15,27800.0,28.5329,28.556,28.5022,28.5176,27800.0
2012-09-24 12:30:00,37.15,37.23,37.15,37.19,36200.0,28.5176,28.579,28.5176,28.5483,36200.0
2012-09-24 13:00:00,37.2,37.38,37.16,37.36,92600.0,28.556,28.6941,28.5253,28.6788,92600.0
2012-09-24 13:30:00,37.36,37.38,37.29,37.33,29900.0,28.6788,28.6941,28.6251,28.6558,29900.0
2012-09-24 14:00:00,37.33,37.39,37.31,37.35,37800.0,28.6558,28.7018,28.6404,28.6711,37800.0
2012-09-24 14:30:00,37.35,37.4,37.34,37.36,31700.0,28.6711,28.7095,28.6634,28.6788,31700.0
2012-09-24 15:00:00,37.36,37.36,37.31,37.35,40200.0,28.6788,28.6788,28.6404,28.6711,40200.0
2012-09-24 15:30:00,37.35,37.35,37.25,37.31,158500.0,28.6711,28.6711,28.5944,28.6404,158500.0
2012-09-25 09:30:00,37.27,37.5,37.25,37.49,84600.0,28.6097,28.7863,28.5944,28.7786,84600.0
2012-09-25 10:00:00,37.48,37.5,37.36,37.44,106500.0,28.7709,28.7863,28.6788,28.7402,106500.0
2012-09-25 10:30:00,37.45,37.5,37.43,37.48,40200.0,28.7479,28.7863,28.7325,28.7709,40200.0
2012-09-25 11:00:00,37.47,37.49,37.33,37.33,31500.0,28.7632,28.7786,28.6558,28.6558,31500.0
2012-09-25 11:30:00,37.34,37.38,37.3,37.31,34200.0,28.6634,28.6941,28.6327,28.6404,34200.0
2012-09-25 12:00:00,37.32,37.33,37.25,37.29,56100.0,28.6481,28.6558,28.5944,28.6251,56100.0
2012-09-25 12:30:00,37.28,37.34,37.24,37.31,78600.0,28.6174,28.6634,28.5867,28.6404,78600.0
2012-09-25 13:00:00,37.32,37.33,37.15,37.2,17800.0,28.6481,28.6558,28.5176,28.556,17800.0
2012-09-25 13:30:00,37.2,37.28,37.19,37.21,16100.0,28.556,28.6174,28.5483,28.5637,16100.0
2012-09-25 14:00:00,37.2,37.24,37.16,37.21,24900.0,28.556,28.5867,28.5253,28.5637,24900.0
2012-09-25 14:30:00,37.2,37.22,37.15,37.16,30000.0,28.556,28.5713,28.5176,28.5253,30000.0
2012-09-25 15:00:00,37.17,37.17,37.01,37.04,74800.0,28.5329,28.5329,28.4101,28.4332,74800.0
2012-09-25 15:30:00,37.05,37.08,36.92,37.01,82800.0,28.4408,28.4639,28.341,28.4101,82800.0
2012-09-26 09:30:00,37.04,37.17,36.96,37.11,57100.0,28.4332,28.5329,28.3717,28.4869,57100.0
2012-09-26 10:00:00,37.1,37.1,36.92,36.92,38600.0,28.4792,28.4792,28.341,28.341,38600.0
2012-09-26 10:30:00,36.91,36.97,36.84,36.93,43000.0,28.3334,28.3794,28.2796,28.3487,43000.0
2012-09-26 11:00:00,36.88,36.91,36.8,36.88,49900.0,28.3103,28.3334,28.2489,28.3103,49900.0
2012-09-26 11:30:00,36.88,36.88,36.78,36.79,30700.0,28.3103,28.3103,28.2336,28.2412,30700.0
2012-09-26 12:00:00,36.79,36.8,36.71,36.76,53500.0,28.2412,28.2489,28.1798,28.2182,53500.0
2012-09-26 12:30:00,36.75,36.84,36.75,36.83,29200.0,28.2105,28.2796,28.2105,28.2719,29200.0
2012-09-26 13:00:00,36.83,36.88,36.77,36.78,58300.0,28.2719,28.3103,28.2259,28.2336,58300.0
2012-09-26 13:30:00,36.77,36.79,36.68,36.75,25100.0,28.2259,28.2412,28.1568,28.2105,25100.0
2012-09-26 14:00:00,36.74,36.86,36.74,36.8,31300.0,28.2029,28.295,28.2029,28.2489,31300.0
2012-09-26 14:30:00,36.81,36.89,36.78,36.85,37400.0,28.2566,28.318,28.2336,28.2873,37400.0
2012-09-26 15:00:00,36.87,36.9,36.83,36.89,64300.0,28.3027,28.3257,28.2719,28.318,64300.0
2012-09-26 15:30:00,36.9,36.92,36.72,36.82,137600.0,28.3257,28.341,28.1875,28.2643,137600.0
2012-09-27 09:30:00,36.77,36.88,36.5,36.52,43500.0,28.2259,28.3103,28.0186,28.034,43500.0
2012-09-27 10:00:00,36.55,36.56,36.44,36.51,41400.0,28.057,28.0647,27.9726,28.0263,41400.0
2012-09-27 10:30:00,36.51,36.53,36.46,36.46,26000.0,28.0263,28.0417,27.9879,27.9879,26000.0
2012-09-27 11:00:00,36.47,36.61,36.46,36.6,32400.0,27.9956,28.1031,27.9879,28.0954,32400.0
2012-09-27 11:30:00,36.6,36.7,36.59,36.7,22900.0,28.0954,28.1722,28.0877,28.1722,22900.0
2012-09-27 12:00:00,36.69,36.77,36.51,36.72,44700.0,28.1645,28.2259,28.0263,28.1875,44700.0
2012-09-27 12:30:00,36.72,36.72,36.64,36.69,29600.0,28.1875,28.1875,28.1261,28.1645,29600.0
2012-09-27 13:00:00,36.68,36.72,36.67,36.7,25500.0,28.1568,28.1875,28.1491,28.1722,25500.0
2012-09-27 13:30:00,36.7,36.84,36.69,36.72,31500.0,28.1722,28.2796,28.1645,28.1875,31500.0
2012-09-27 14:00:00,36.71,36.83,36.71,36.82,42500.0,28.1798,28.2719,28.1798,28.2643,42500.0
2012-09-27 14:30:00,36.83,36.87,36.79,36.86,54400.0,28.2719,28.3027,28.2412,28.295,54400.0
2012-09-27 15:00:00,36.85,36.92,36.83,36.83,76200.0,28.2873,28.341,28.2719,28.2719,76200.0
2012-09-27 15:30:00,36.84,36.89,36.76,36.89,107600.0,28.2796,28.318,28.2182,28.318,107600.0
2012-09-28 09:30:00,36.83,37.1,36.68,37.04,80700.0,28.2719,28.4792,28.1568,28.4332,80700.0
2012-09-28 10:00:00,37.03,37.05,36.91,36.93,28000.0,28.4255,28.4408,28.3334,28.3487,28000.0
2012-09-28 10:30:00,36.93,36.99,36.85,36.86,28500.0,28.3487,28.3948,28.2873,28.295,28500.0
2012-09-28 11:00:00,36.85,36.86,36.78,36.81,25100.0,28.2873,28.295,28.2336,28.2566,25100.0
2012-09-28 11:30:00,36.81,36.87,36.8,36.83,35700.0,28.2566,28.3027,28.2489,28.2719,35700.0
2012-09-28 12:00:00,36.82,36.86,36.8,36.84,39000.0,28.2643,28.295,28.2489,28.2796,39000.0
2012-09-28 12:30:00,36.85,36.86,36.84,36.85,23300.0,28.2873,28.295,28.2796,28.2873,23300.0
2012-09-28 13:00:00,36.85,36.98,36.85,36.98,17400.0,28.2873,28.3871,28.2873,28.3871,17400.0
2012-09-28 13:30:00,36.98,37.03,36.95,36.96,20400.0,28.3871,28.4255,28.3641,28.3717,20400.0
2012-09-28 14:00:00,36.97,36.99,36.94,36.95,20900.0,28.3794,28.3948,28.3564,28.3641,20900.0
2012-09-28 14:30:00,36.93,36.96,36.9,36.96,24600.0,28.3487,28.3717,28.3257,28.3717,24600.0
2012-09-28 15:00:00,36.97,36.98,36.92,36.95,33100.0,28.3794,28.3871,28.341,28.3641,33100.0
2012-09-28 15:30:00,36.96,37.08,36.89,37.06,109900.0,28.3717,28.4639,28.318,28.4485,109900.0
2012-10-01 09:30:00,36.98,37.14,36.74,36.86,63000.0,28.3871,28.5099,28.2029,28.295,63000.0
2012-10-01 10:00:00,36.86,36.96,36.81,36.92,66900.0,28.295,28.3717,28.2566,28.341,66900.0
2012-10-01 10:30:00,36.92,36.94,36.71,36.73,34000.0,28.341,28.3564,28.1798,28.1952,34000.0
2012-10-01 11:00:00,36.73,36.78,36.67,36.69,32700.0,28.1952,28.2336,28.1491,28.1645,32700.0
2012-10-01 11:30:00,36.69,36.78,36.69,36.74,32500.0,28.1645,28.2336,28.1645,28.2029,32500.0
2012-10-01 12:00:00,36.76,36.77,36.72,36.76,15700.0,28.2182,28.2259,28.1875,28.2182,15700.0
2012-10-01 12:30:00,36.73,36.75,36.58,36.67,39700.0,28.1952,28.2105,28.08,28.1491,39700.0
2012-10-01 13:00:00,36.67,36.68,36.62,36.65,27700.0,28.1491,28.1568,28.1107,28.1338,27700.0
2012-10-01 13:30:00,36.62,36.69,36.52,36.68,35700.0,28.1107,28.1645,28.034,28.1568,35700.0
2012-10-01 14:00:00,36.65,36.76,36.65,36.75,45600.0,28.1338,28.2182,28.1338,28.2105,45600.0
2012-10-01 14:30:00,36.75,36.81,36.73,36.81,34000.0,28.2105,28.2566,28.1952,28.2566,34000.0
2012-10-01 15:00:00,36.81,36.83,36.6,36.66,37800.0,28.2566,28.2719,28.0954,28.1415,37800.0
2012-10-01 15:30:00,36.67,36.75,36.62,36.71,87000.0,28.1491,28.2105,28.1107,28.1798,87000.0
2012-10-02 09:30:00,36.93,37.18,36.78,36.99,63900.0,28.3487,28.5406,28.2336,28.3948,63900.0
2012-10-02 10:00:00,36.96,36.98,36.66,36.67,32700.0,28.3717,28.3871,28.1415,28.1491,32700.0
2012-10-02 10:30:00,36.67,36.76,36.56,36.56,81400.0,28.1491,28.2182,28.0647,28.0647,81400.0
2012-10-02 11:00:00,36.57,36.67,36.56,36.63,34200.0,28.0724,28.1491,28.0647,28.1184,34200.0
2012-10-02 11:30:00,36.64,36.67,36.57,36.62,28600.0,28.1261,28.1491,28.0724,28.1107,28600.0
2012-10-02 12:00:00,36.62,36.81,36.62,36.77,30500.0,28.1107,28.2566,28.1107,28.2259,30500.0
2012-10-02 12:30:00,36.77,36.77,36.69,36.74,27200.0,28.2259,28.2259,28.1645,28.2029,27200.0
2012-10-02 13:00:00,36.74,36.74,36.68,36.68,21700.0,28.2029,28.2029,28.1568,28.1568,21700.0
2012-10-02 13:30:00,36.68,36.73,36.61,36.61,35500.0,28.1568,28.1952,28.1031,28.1031,35500.0
2012-10-02 14:00:00,36.62,36.77,36.62,36.74,47000.0,28.1107,28.2259,28.1107,28.2029,47000.0
2012-10-02 14:30:00,36.74,36.81,36.72,36.72,42800.0,28.2029,28.2566,28.1875,28.1875,42800.0
2012-10-02 15:00:00,36.73,36.74,36.69,36.72,47000.0,28.1952,28.2029,28.1645,28.1875,47000.0
2012-10-02 15:30:00,36.72,36.8,36.7,36.8,124000.0,28.1875,28.2489,28.1722,28.2489,124000.0
2012-10-03 09:30:00,36.85,36.94,36.71,36.76,16100.0,28.2873,28.3564,28.1798,28.2182,16100.0
2012-10-03 10:00:00,36.82,36.92,36.69,36.89,37500.0,28.2643,28.341,28.1645,28.318,37500.0
2012-10-03 10:30:00,36.91,36.92,36.79,36.85,37500.0,28.3334,28.341,28.2412,28.2873,37500.0
2012-10-03 11:00:00,36.87,36.96,36.8,36.95,121700.0,28.3027,28.3717,28.2489,28.3641,121700.0
2012-10-03 11:30:00,36.94,37.06,36.89,36.97,55600.0,28.3564,28.4485,28.318,28.3794,55600.0
2012-10-03 12:00:00,36.97,37.02,36.96,37.02,7600.0,28.3794,28.4178,28.3717,28.4178,7600.0
2012-10-03 12:30:00,37.04,37.08,37.02,37.07,26100.0,28.4332,28.4639,28.4178,28.4562,26100.0
2012-10-03 13:00:00,37.06,37.08,37.06,37.07,6400.0,28.4485,28.4639,28.4485,28.4562,6400.0
2012-10-03 13:30:00,37.07,37.09,37.01,37.06,25800.0,28.4562,28.4715,28.4101,28.4485,25800.0
2012-10-03 14:00:00,37.06,37.07,37.01,37.03,21900.0,28.4485,28.4562,28.4101,28.4255,21900.0
2012-10-03 14:30:00,37.02,37.04,36.94,36.98,17700.0,28.4178,28.4332,28.3564,28.3871,17700.0
2012-10-03 15:00:00,36.98,37.0,36.9,37.0,36800.0,28.3871,28.4024,28.3257,28.4024,36800.0
2012-10-03 15:30:00,37.0,37.01,36.91,37.0,76700.0,28.4024,28.4101,28.3334,28.4024,76700.0
2012-10-04 09:30:00,37.06,37.1,36.86,37.08,25700.0,28.4485,28.4792,28.295,28.4639,25700.0
2012-10-04 10:00:00,37.1,37.3,36.95,36.95,34500.0,28.4792,28.6327,28.3641,28.3641,34500.0
2012-10-04 10:30:00,36.95,37.05,36.9,36.96,27700.0,28.3641,28.4408,28.3257,28.3717,27700.0
2012-10-04 11:00:00,36.97,37.06,36.94,37.03,108800.0,28.3794,28.4485,28.3564,28.4255,108800.0
2012-10-04 11:30:00,37.03,37.05,36.93,37.05,65300.0,28.4255,28.4408,28.3487,28.4408,65300.0
2012-10-04 12:00:00,37.03,37.13,37.0,37.1,27800.0,28.4255,28.5022,28.4024,28.4792,27800.0
2012-10-04 12:30:00,37.09,37.11,37.07,37.08,7500.0,28.4715,28.4869,28.4562,28.4639,7500.0
2012-10-04 13:00:00,37.09,37.19,37.09,37.18,8100.0,28.4715,28.5483,28.4715,28.5406,8100.0
2012-10-04 13:30:00,37.17,37.26,37.17,37.19,20000.0,28.5329,28.602,28.5329,28.5483,20000.0
2012-10-04 14:00:00,37.19,37.19,37.08,37.11,26900.0,28.5483,28.5483,28.4639,28.4869,26900.0
2012-10-04 14:30:00,37.1,37.16,37.01,37.02,62700.0,28.4792,28.5253,28.4101,28.4178,62700.0
2012-10-04 15:00:00,37.03,37.14,37.03,37.12,30900.0,28.4255,28.5099,28.4255,28.4946,30900.0
2012-10-04 15:30:00,37.09,37.18,37.04,37.17,77100.0,28.4715,28.5406,28.4332,28.5329,77100.0
2012-10-05 09:30:00,37.28,37.28,37.06,37.18,41600.0,28.6174,28.6174,28.4485,28.5406,41600.0
2012-10-05 10:00:00,37.19,37.3,37.19,37.3,18100.0,28.5483,28.6327,28.5483,28.6327,18100.0
2012-10-05 10:30:00,37.3,37.41,37.29,37.39,23500.0,28.6327,28.7172,28.6251,28.7018,23500.0
2012-10-05 11:00:00,37.4,37.41,37.3,37.33,33800.0,28.7095,28.7172,28.6327,28.6558,33800.0
2012-10-05 11:30:00,37.32,37.36,37.26,37.34,37800.0,28.6481,28.6788,28.602,28.6634,37800.0
2012-10-05 12:00:00,37.32,37.36,37.25,37.25,21200.0,28.6481,28.6788,28.5944,28.5944,21200.0
2012-10-05 12:30:00,37.25,37.27,37.22,37.23,17800.0,28.5944,28.6097,28.5713,28.579,17800.0
2012-10-05 13:00:00,37.23,37.25,37.23,37.25,12000.0,28.579,28.5944,28.579,28.5944,12000.0
2012-10-05 13:30:00,37.24,37.24,37.16,37.22,21100.0,28.5867,28.5867,28.5253,28.5713,21100.0
2012-10-05 14:00:00,37.23,37.24,37.2,37.23,11200.0,28.579,28.5867,28.556,28.579,11200.0
2012-10-05 14:30:00,37.22,37.22,37.14,37.14,16300.0,28.5713,28.5713,28.5099,28.5099,16300.0
2012-10-05 15:00:00,37.15,37.19,37.14,37.17,17500.0,28.5176,28.5483,28.5099,28.5329,17500.0
2012-10-05 15:30:00,37.18,37.25,37.11,37.25,62700.0,28.5406,28.5944,28.4869,28.5944,62700.0
2012-10-08 09:30:00,37.11,37.16,36.97,36.99,28300.0,28.4869,28.5253,28.3794,28.3948,28300.0
2012-10-08 10:00:00,37.0,37.08,36.96,37.05,21500.0,28.4024,28.4639,28.3717,28.4408,21500.0
2012-10-08 10:30:00,37.07,37.16,37.06,37.14,9000.0,28.4562,28.5253,28.4485,28.5099,9000.0
2012-10-08 11:00:00,37.15,37.19,37.07,37.12,25100.0,28.5176,28.5483,28.4562,28.4946,25100.0
2012-10-08 11:30:00,37.12,37.14,37.06,37.08,30300.0,28.4946,28.5099,28.4485,28.4639,30300.0
2012-10-08 12:00:00,37.08,37.12,37.03,37.12,35100.0,28.4639,28.4946,28.4255,28.4946,35100.0
2012-10-08 12:30:00,37.11,37.14,37.09,37.14,13900.0,28.4869,28.5099,28.4715,28.5099,13900.0
2012-10-08 13:00:00,37.15,37.19,37.09,37.1,10600.0,28.5176,28.5483,28.4715,28.4792,10600.0
2012-10-08 13:30:00,37.12,37.15,37.03,37.03,12900.0,28.4946,28.5176,28.4255,28.4255,12900.0
2012-10-08 14:00:00,37.03,37.11,37.03,37.04,16700.0,28.4255,28.4869,28.4255,28.4332,16700.0
2012-10-08 14:30:00,37.04,37.07,37.01,37.05,17000.0,28.4332,28.4562,28.4101,28.4408,17000.0
2012-10-08 15:00:00,37.05,37.11,37.05,37.08,14400.0,28.4408,28.4869,28.4408,28.4639,14400.0
2012-10-08 15:30:00,37.08,37.17,37.02,37.15,47500.0,28.4639,28.5329,28.4178,28.5176,47500.0
2012-10-09 09:30:00,37.23,37.3,37.02,37.03,24400.0,28.579,28.6327,28.4178,28.4255,24400.0
2012-10-09 10:00:00,37.03,37.18,37.03,37.06,18400.0,28.4255,28.5406,28.4255,28.4485,18400.0
2012-10-09 10:30:00,37.02,37.07,36.78,36.82,19000.0,28.4178,28.4562,28.2336,28.2643,19000.0
2012-10-09 11:00:00,36.81,36.83,36.59,36.7,91800.0,28.2566,28.2719,28.0877,28.1722,91800.0
2012-10-09 11:30:00,36.72,36.75,36.52,36.58,63100.0,28.1875,28.2105,28.034,28.08,63100.0
2012-10-09 12:00:00,36.58,36.64,36.52,36.53,19400.0,28.08,28.1261,28.034,28.0417,19400.0
2012-10-09 12:30:00,36.55,36.65,36.52,36.62,18700.0,28.057,28.1338,28.034,28.1107,18700.0
2012-10-09 13:00:00,36.63,36.69,36.62,36.63,16000.0,28.1184,28.1645,28.1107,28.1184,16000.0
2012-10-09 13:30:00,36.63,36.64,36.56,36.56,21800.0,28.1184,28.1261,28.0647,28.0647,21800.0
2012-10-09 14:00:00,36.56,36.7,36.55,36.69,58500.0,28.0647,28.1722,28.057,28.1645,58500.0
2012-10-09 14:30:00,36.67,36.69,36.65,36.66,28700.0,28.1491,28.1645,28.1338,28.1415,28700.0
2012-10-09 15:00:00,36.66,36.73,36.65,36.72,33000.0,28.1415,28.1952,28.1338,28.1875,33000.0
2012-10-09 15:30:00,36.71,36.75,36.68,36.74,73100.0,28.1798,28.2105,28.1568,28.2029,73100.0
2012-10-10 09:30:00,36.65,36.84,36.51,36.67,48000.0,28.1338,28.2796,28.0263,28.1491,48000.0
2012-10-10 10:00:00,36.71,36.77,36.62,36.74,36300.0,28.1798,28.2259,28.1107,28.2029,36300.0
2012-10-10 10:30:00,36.75,36.79,36.73,36.78,26300.0,28.2105,28.2412,28.1952,28.2336,26300.0
2012-10-10 11:00:00,36.77,36.94,36.77,36.92,40200.0,28.2259,28.3564,28.2259,28.341,40200.0
2012-10-10 11:30:00,36.91,36.99,36.9,36.99,44800.0,28.3334,28.3948,28.3257,28.3948,44800.0
2012-10-10 12:00:00,36.97,37.03,36.97,37.01,34900.0,28.3794,28.4255,28.3794,28.4101,34900.0
2012-10-10 12:30:00,37.01,37.01,36.82,36.82,34000.0,28.4101,28.4101,28.2643,28.2643,34000.0
2012-10-10 13:00:00,36.84,37.04,36.8,37.04,29600.0,28.2796,28.4332,28.2489,28.4332,29600.0
2012-10-10 13:30:00,37.04,37.04,36.85,36.85,29300.0,28.4332,28.4332,28.2873,28.2873,29300.0
2012-10-10 14:00:00,36.88,36.95,36.75,36.76,27800.0,28.3103,28.3641,28.2105,28.2182,27800.0
2012-10-10 14:30:00,36.76,36.77,36.71,36.72,23800.0,28.2182,28.2259,28.1798,28.1875,23800.0
2012-10-10 15:00:00,36.73,36.81,36.67,36.78,41700.0,28.1952,28.2566,28.1491,28.2336,41700.0
2012-10-10 15:30:00,36.77,36.8,36.7,36.78,70600.0,28.2259,28.2489,28.1722,28.2336,70600.0
2012-10-11 09:30:00,37.02,37.02,36.73,36.79,32500.0,28.4178,28.4178,28.1952,28.2412,32500.0
2012-10-11 10:00:00,36.75,36.85,36.68,36.83,17200.0,28.2105,28.2873,28.1568,28.2719,17200.0
2012-10-11 10:30:00,36.83,36.94,36.69,36.7,149200.0,28.2719,28.3564,28.1645,28.1722,149200.0
2012-10-11 11:00:00,36.7,36.79,36.7,36.74,24500.0,28.1722,28.2412,28.1722,28.2029,24500.0
2012-10-11 11:30:00,36.74,36.81,36.67,36.71,18800.0,28.2029,28.2566,28.1491,28.1798,18800.0
2012-10-11 12:00:00,36.7,36.7,36.63,36.63,12200.0,28.1722,28.1722,28.1184,28.1184,12200.0
2012-10-11 12:30:00,36.63,36.65,36.55,36.63,44800.0,28.1184,28.1338,28.057,28.1184,44800.0
2012-10-11 13:00:00,36.63,36.64,36.55,36.58,23900.0,28.1184,28.1261,28.057,28.08,23900.0
2012-10-11 13:30:00,36.61,36.66,36.59,36.65,28000.0,28.1031,28.1415,28.0877,28.1338,28000.0
2012-10-11 14:00:00,36.67,36.73,36.66,36.68,13100.0,28.1491,28.1952,28.1415,28.1568,13100.0
2012-10-11 14:30:00,36.7,36.72,36.6,36.65,35600.0,28.1722,28.1875,28.0954,28.1338,35600.0
2012-10-11 15:00:00,36.65,36.66,36.54,36.66,54000.0,28.1338,28.1415,28.0493,28.1415,54000.0
2012-10-11 15:30:00,36.66,36.7,36.62,36.68,110400.0,28.1415,28.1722,28.1107,28.1568,110400.0
2012-10-12 09:30:00,36.58,36.72,36.46,36.71,72400.0,28.08,28.1875,27.9879,28.1798,72400.0
2012-10-12 10:00:00,36.71,36.77,36.63,36.66,19200.0,28.1798,28.2259,28.1184,28.1415,19200.0
2012-10-12 10:30:00,36.68,36.73,36.63,36.63,22700.0,28.1568,28.1952,28.1184,28.1184,22700.0
2012-10-12 11:00:00,36.62,36.67,36.58,36.59,22800.0,28.1107,28.1491,28.08,28.0877,22800.0
2012-10-12 11:30:00,36.59,36.59,36.46,36.52,21200.0,28.0877,28.0877,27.9879,28.034,21200.0
2012-10-12 12:00:00,36.52,36.55,36.48,36.5,21200.0,28.034,28.057,28.0033,28.0186,21200.0
2012-10-12 12:30:00,36.5,36.54,36.48,36.53,30000.0,28.0186,28.0493,28.0033,28.0417,30000.0
2012-10-12 13:00:00,36.52,36.54,36.46,36.47,38100.0,28.034,28.0493,27.9879,27.9956,38100.0
2012-10-12 13:30:00,36.48,36.51,36.39,36.51,17400.0,28.0033,28.0263,27.9342,28.0263,17400.0
2012-10-12 14:00:00,36.51,36.53,36.42,36.47,27200.0,28.0263,28.0417,27.9572,27.9956,27200.0
2012-10-12 14:30:00,36.47,36.48,36.27,36.31,83300.0,27.9956,28.0033,27.8421,27.8728,83300.0
2012-10-12 15:00:00,36.31,36.31,36.18,36.25,145100.0,27.8728,27.8728,27.773,27.8267,145100.0
2012-10-12 15:30:00,36.24,36.31,36.21,36.3,176200.0,27.819,27.8728,27.796,27.8651,176200.0
2012-10-15 09:30:00,36.25,36.39,36.2,36.31,46600.0,27.8267,27.9342,27.7883,27.8728,46600.0
2012-10-15 10:00:00,36.28,36.28,36.07,36.22,69400.0,27.8498,27.8498,27.6885,27.8037,69400.0
2012-10-15 10:30:00,36.2,36.28,36.17,36.24,24100.0,27.7883,27.8498,27.7653,27.819,24100.0
2012-10-15 11:00:00,36.26,36.27,36.18,36.2,30700.0,27.8344,27.8421,27.773,27.7883,30700.0
2012-10-15 11:30:00,36.19,36.26,36.19,36.21,46900.0,27.7807,27.8344,27.7807,27.796,46900.0
2012-10-15 12:00:00,36.21,36.25,36.19,36.25,52300.0,27.796,27.8267,27.7807,27.8267,52300.0
2012-10-15 12:30:00,36.25,36.25,36.19,36.23,37000.0,27.8267,27.8267,27.7807,27.8114,37000.0
2012-10-15 13:00:00,36.23,36.25,36.21,36.24,39500.0,27.8114,27.8267,27.796,27.819,39500.0
2012-10-15 13:30:00,36.24,36.27,36.21,36.24,44100.0,27.819,27.8421,27.796,27.819,44100.0
2012-10-15 14:00:00,36.25,36.26,36.12,36.16,36000.0,27.8267,27.8344,27.7269,27.7576,36000.0
2012-10-15 14:30:00,36.17,36.18,36.08,36.15,40000.0,27.7653,27.773,27.6962,27.75,40000.0
2012-10-15 15:00:00,36.16,36.19,36.1,36.14,44700.0,27.7576,27.7807,27.7116,27.7423,44700.0
2012-10-15 15:30:00,36.14,36.26,36.12,36.2,139700.0,27.7423,27.8344,27.7269,27.7883,139700.0
2012-10-16 09:30:00,36.37,36.45,36.24,36.26,65100.0,27.9188,27.9802,27.819,27.8344,65100.0
2012-10-16 10:00:00,36.27,36.34,36.09,36.12,61000.0,27.8421,27.8958,27.7039,27.7269,61000.0
2012-10-16 10:30:00,36.12,36.2,36.11,36.14,33800.0,27.7269,27.7883,27.7193,27.7423,33800.0
2012-10-16 11:00:00,36.14,36.14,36.04,36.08,68600.0,27.7423,27.7423,27.6655,27.6962,68600.0
2012-10-16 11:30:00,36.08,36.08,36.03,36.06,42500.0,27.6962,27.6962,27.6578,27.6809,42500.0
2012-10-16 12:00:00,36.06,36.09,36.02,36.03,29800.0,27.6809,27.7039,27.6502,27.6578,29800.0
2012-10-16 12:30:00,36.02,36.05,36.02,36.02,31200.0,27.6502,27.6732,27.6502,27.6502,31200.0
2012-10-16 13:00:00,36.02,36.04,36.0,36.01,42400.0,27.6502,27.6655,27.6348,27.6425,42400.0
2012-10-16 13:30:00,36.01,36.05,36.0,36.05,34600.0,27.6425,27.6732,27.6348,27.6732,34600.0
2012-10-16 14:00:00,36.05,36.09,36.04,36.05,45800.0,27.6732,27.7039,27.6655,27.6732,45800.0
2012-10-16 14:30:00,36.06,36.24,36.06,36.24,132000.0,27.6809,27.819,27.6809,27.819,132000.0
2012-10-16 15:00:00,36.24,36.26,36.18,36.19,75900.0,27.819,27.8344,27.773,27.7807,75900.0
2012-10-16 15:30:00,36.19,36.45,36.19,36.3,187100.0,27.7807,27.9802,27.7807,27.8651,187100.0
2012-10-17 09:30:00,36.47,36.76,36.32,36.63,66500.0,27.9956,28.2182,27.8805,28.1184,66500.0
2012-10-17 10:00:00,36.62,36.83,36.62,36.81,32000.0,28.1107,28.2719,28.1107,28.2566,32000.0
2012-10-17 10:30:00,36.81,36.97,36.81,36.93,33300.0,28.2566,28.3794,28.2566,28.3487,33300.0
2012-10-17 11:00:00,36.94,37.0,36.88,36.93,32700.0,28.3564,28.4024,28.3103,28.3487,32700.0
2012-10-17 11:30:00,36.92,36.97,36.9,36.92,34300.0,28.341,28.3794,28.3257,28.341,34300.0
2012-10-17 12:00:00,36.92,37.04,36.91,37.04,27300.0,28.341,28.4332,28.3334,28.4332,27300.0
2012-10-17 12:30:00,37.04,37.1,37.02,37.08,27300.0,28.4332,28.4792,28.4178,28.4639,27300.0
2012-10-17 13:00:00,37.08,37.15,37.07,37.14,31000.0,28.4639,28.5176,28.4562,28.5099,31000.0
2012-10-17 13:30:00,37.14,37.19,37.09,37.19,45600.0,28.5099,28.5483,28.4715,28.5483,45600.0
2012-10-17 14:00:00,37.2,37.35,37.2,37.27,51700.0,28.556,28.6711,28.556,28.6097,51700.0
2012-10-17 14:30:00,37.28,37.36,37.28,37.35,37700.0,28.6174,28.6788,28.6174,28.6711,37700.0
2012-10-17 15:00:00,37.35,37.38,37.25,37.26,95400.0,28.6711,28.6941,28.5944,28.602,95400.0
2012-10-17 15:30:00,37.26,37.36,37.25,37.3,177000.0,28.602,28.6788,28.5944,28.6327,177000.0
2012-10-18 09:30:00,37.29,37.29,37.06,37.1,26500.0,28.6251,28.6251,28.4485,28.4792,26500.0
2012-10-18 10:00:00,37.13,37.25,37.13,37.2,19700.0,28.5022,28.5944,28.5022,28.556,19700.0
2012-10-18 10:30:00,37.21,37.34,37.18,37.33,20600.0,28.5637,28.6634,28.5406,28.6558,20600.0
2012-10-18 11:00:00,37.33,37.38,37.33,37.37,32400.0,28.6558,28.6941,28.6558,28.6865,32400.0
2012-10-18 11:30:00,37.36,37.37,37.31,37.31,22800.0,28.6788,28.6865,28.6404,28.6404,22800.0
2012-10-18 12:00:00,37.32,37.36,37.22,37.22,25600.0,28.6481,28.6788,28.5713,28.5713,25600.0
2012-10-18 12:30:00,37.22,37.35,37.21,37.23,45900.0,28.5713,28.6711,28.5637,28.579,45900.0
2012-10-18 13:00:00,37.25,37.34,37.23,37.31,36500.0,28.5944,28.6634,28.579,28.6404,36500.0
2012-10-18 13:30:00,37.33,37.37,37.23,37.36,50500.0,28.6558,28.6865,28.579,28.6788,50500.0
2012-10-18 14:00:00,37.35,37.41,37.32,37.34,43600.0,28.6711,28.7172,28.6481,28.6634,43600.0
2012-10-18 14:30:00,37.34,37.42,37.33,37.41,46500.0,28.6634,28.7249,28.6558,28.7172,46500.0
2012-10-18 15:00:00,37.4,37.41,37.3,37.34,51700.0,28.7095,28.7172,28.6327,28.6634,51700.0
2012-10-18 15:30:00,37.33,37.43,37.25,37.28,135500.0,28.6558,28.7325,28.5944,28.6174,135500.0
2012-10-19 09:30:00,36.97,37.31,36.97,37.31,24500.0,28.3794,28.6404,28.3794,28.6404,24500.0
2012-10-19 10:00:00,37.31,37.31,37.2,37.27,32600.0,28.6404,28.6404,28.556,28.6097,32600.0
2012-10-19 10:30:00,37.24,37.4,37.21,37.37,59800.0,28.5867,28.7095,28.5637,28.6865,59800.0
2012-10-19 11:00:00,37.37,37.41,37.21,37.27,24200.0,28.6865,28.7172,28.5637,28.6097,24200.0
2012-10-19 11:30:00,37.26,37.3,37.2,37.2,63600.0,28.602,28.6327,28.556,28.556,63600.0
2012-10-19 12:00:00,37.22,37.22,37.0,37.02,29200.0,28.5713,28.5713,28.4024,28.4178,29200.0
2012-10-19 12:30:00,37.02,37.08,37.01,37.06,12600.0,28.4178,28.4639,28.4101,28.4485,12600.0
2012-10-19 13:00:00,37.06,37.17,37.02,37.17,26300.0,28.4485,28.5329,28.4178,28.5329,26300.0
2012-10-19 13:30:00,37.17,37.22,37.08,37.21,56400.0,28.5329,28.5713,28.4639,28.5637,56400.0
2012-10-19 14:00:00,37.2,37.26,37.11,37.11,39100.0,28.556,28.602,28.4869,28.4869,39100.0
2012-10-19 14:30:00,37.11,37.21,37.11,37.21,37000.0,28.4869,28.5637,28.4869,28.5637,37000.0
2012-10-19 15:00:00,37.21,37.28,37.19,37.26,66300.0,28.5637,28.6174,28.5483,28.602,66300.0
2012-10-19 15:30:00,37.26,37.32,37.17,37.29,201700.0,28.602,28.6481,28.5329,28.6251,201700.0
2012-10-22 09:30:00,37.35,37.35,37.0,37.08,77400.0,28.6711,28.6711,28.4024,28.4639,77400.0
2012-10-22 10:00:00,37.08,37.31,37.03,37.28,95600.0,28.4639,28.6404,28.4255,28.6174,95600.0
2012-10-22 10:30:00,37.27,37.35,37.23,37.35,36500.0,28.6097,28.6711,28.579,28.6711,36500.0
2012-10-22 11:00:00,37.34,37.39,37.32,37.38,37300.0,28.6634,28.7018,28.6481,28.6941,37300.0
2012-10-22 11:30:00,37.37,37.42,37.34,37.39,56400.0,28.6865,28.7249,28.6634,28.7018,56400.0
2012-10-22 12:00:00,37.39,37.45,37.33,37.34,52900.0,28.7018,28.7479,28.6558,28.6634,52900.0
2012-10-22 12:30:00,37.34,37.4,37.28,37.28,29100.0,28.6634,28.7095,28.6174,28.6174,29100.0
2012-10-22 13:00:00,37.28,37.29,37.15,37.15,49400.0,28.6174,28.6251,28.5176,28.5176,49400.0
2012-10-22 13:30:00,37.14,37.17,37.09,37.1,65600.0,28.5099,28.5329,28.4715,28.4792,65600.0
2012-10-22 14:00:00,37.13,37.2,37.07,37.11,86400.0,28.5022,28.556,28.4562,28.4869,86400.0
2012-10-22 14:30:00,37.12,37.18,37.08,37.14,90800.0,28.4946,28.5406,28.4639,28.5099,90800.0
2012-10-22 15:00:00,37.13,37.15,37.09,37.14,49300.0,28.5022,28.5176,28.4715,28.5099,49300.0
2012-10-22 15:30:00,37.15,37.16,36.99,37.0,340200.0,28.5176,28.5253,28.3948,28.4024,340200.0
2012-10-23 09:30:00,36.85,36.97,36.53,36.62,82500.0,28.2873,28.3794,28.0417,28.1107,82500.0
2012-10-23 10:00:00,36.62,36.62,36.47,36.51,46800.0,28.1107,28.1107,27.9956,28.0263,46800.0
2012-10-23 10:30:00,36.48,36.48,36.41,36.46,46800.0,28.0033,28.0033,27.9495,27.9879,46800.0
2012-10-23 11:00:00,36.45,36.54,36.42,36.52,148500.0,27.9802,28.0493,27.9572,28.034,148500.0
2012-10-23 11:30:00,36.51,36.62,36.48,36.57,71600.0,28.0263,28.1107,28.0033,28.0724,71600.0
2012-10-23 12:00:00,36.57,36.62,36.51,36.61,46400.0,28.0724,28.1107,28.0263,28.1031,46400.0
2012-10-23 12:30:00,36.6,36.61,36.52,36.52,39600.0,28.0954,28.1031,28.034,28.034,39600.0
2012-10-23 13:00:00,36.52,36.53,36.37,36.39,71000.0,28.034,28.0417,27.9188,27.9342,71000.0
2012-10-23 13:30:00,36.39,36.51,36.37,36.5,68700.0,27.9342,28.0263,27.9188,28.0186,68700.0
2012-10-23 14:00:00,36.5,36.55,36.46,36.54,51900.0,28.0186,28.057,27.9879,28.0493,51900.0
2012-10-23 14:30:00,36.54,36.69,36.49,36.68,81400.0,28.0493,28.1645,28.011,28.1568,81400.0
2012-10-23 15:00:00,36.68,36.72,36.55,36.6,74100.0,28.1568,28.1875,28.057,28.0954,74100.0
2012-10-23 15:30:00,36.61,36.62,36.48,36.49,198400.0,28.1031,28.1107,28.0033,28.011,198400.0
2012-10-24 09:30:00,36.47,36.61,36.18,36.58,96400.0,27.9956,28.1031,27.773,28.08,96400.0
2012-10-24 10:00:00,36.58,36.76,36.49,36.72,52600.0,28.08,28.2182,28.011,28.1875,52600.0
2012-10-24 10:30:00,36.7,36.88,36.66,36.66,52200.0,28.1722,28.3103,28.1415,28.1415,52200.0
2012-10-24 11:00:00,36.69,36.8,36.69,36.75,29900.0,28.1645,28.2489,28.1645,28.2105,29900.0
2012-10-24 11:30:00,36.74,36.8,36.69,36.72,26200.0,28.2029,28.2489,28.1645,28.1875,26200.0
2012-10-24 12:00:00,36.76,36.76,36.66,36.72,20700.0,28.2182,28.2182,28.1415,28.1875,20700.0
2012-10-24 12:30:00,36.72,36.77,36.69,36.73,19000.0,28.1875,28.2259,28.1645,28.1952,19000.0
2012-10-24 13:00:00,36.72,36.78,36.69,36.75,32200.0,28.1875,28.2336,28.1645,28.2105,32200.0
2012-10-24 13:30:00,36.75,36.78,36.72,36.77,33800.0,28.2105,28.2336,28.1875,28.2259,33800.0
2012-10-24 14:00:00,36.76,36.89,36.67,36.82,39400.0,28.2182,28.318,28.1491,28.2643,39400.0
2012-10-24 14:30:00,36.81,36.92,36.77,36.8,48900.0,28.2566,28.341,28.2259,28.2489,48900.0
2012-10-24 15:00:00,36.78,36.78,36.65,36.74,38400.0,28.2336,28.2336,28.1338,28.2029,38400.0
2012-10-24 15:30:00,36.74,36.76,36.61,36.7,87500.0,28.2029,28.2182,28.1031,28.1722,87500.0
2012-10-25 09:30:00,36.87,36.93,36.74,36.81,35400.0,28.3027,28.3487,28.2029,28.2566,35400.0
2012-10-25 10:00:00,36.76,36.79,36.58,36.6,33700.0,28.2182,28.2412,28.08,28.0954,33700.0
2012-10-25 10:30:00,36.6,36.73,36.56,36.72,42900.0,28.0954,28.1952,28.0647,28.1875,42900.0
2012-10-25 11:00:00,36.71,36.82,36.68,36.73,23900.0,28.1798,28.2643,28.1568,28.1952,23900.0
2012-10-25 11:30:00,36.72,36.78,36.55,36.65,28000.0,28.1875,28.2336,28.057,28.1338,28000.0
2012-10-25 12:00:00,36.65,36.66,36.55,36.62,24100.0,28.1338,28.1415,28.057,28.1107,24100.0
2012-10-25 12:30:00,36.63,36.77,36.59,36.77,38000.0,28.1184,28.2259,28.0877,28.2259,38000.0
2012-10-25 13:00:00,36.76,36.86,36.72,36.86,42000.0,28.2182,28.295,28.1875,28.295,42000.0
2012-10-25 13:30:00,36.83,36.91,36.81,36.85,36800.0,28.2719,28.3334,28.2566,28.2873,36800.0
2012-10-25 14:00:00,36.85,36.92,36.82,36.87,32000.0,28.2873,28.341,28.2643,28.3027,32000.0
2012-10-25 14:30:00,36.88,36.94,36.82,36.84,40300.0,28.3103,28.3564,28.2643,28.2796,40300.0
2012-10-25 15:00:00,36.84,36.87,36.74,36.74,39300.0,28.2796,28.3027,28.2029,28.2029,39300.0
2012-10-25 15:30:00,36.74,36.78,36.69,36.77,89900.0,28.2029,28.2336,28.1645,28.2259,89900.0
2012-10-26 09:30:00,36.7,36.8,36.48,36.72,43700.0,28.1722,28.2489,28.0033,28.1875,43700.0
2012-10-26 10:00:00,36.66,36.66,36.57,36.6,22200.0,28.1415,28.1415,28.0724,28.0954,22200.0
2012-10-26 10:30:00,36.58,36.69,36.55,36.66,22100.0,28.08,28.1645,28.057,28.1415,22100.0
2012-10-26 11:00:00,36.63,36.7,36.6,36.66,16000.0,28.1184,28.1722,28.0954,28.1415,16000.0
2012-10-26 11:30:00,36.67,36.68,36.56,36.63,34700.0,28.1491,28.1568,28.0647,28.1184,34700.0
2012-10-26 12:00:00,36.62,36.71,36.56,36.68,17700.0,28.1107,28.1798,28.0647,28.1568,17700.0
2012-10-26 12:30:00,36.7,36.74,36.62,36.73,22100.0,28.1722,28.2029,28.1107,28.1952,22100.0
2012-10-26 13:00:00,36.71,36.76,36.65,36.68,28900.0,28.1798,28.2182,28.1338,28.1568,28900.0
2012-10-26 13:30:00,36.68,36.74,36.66,36.7,26800.0,28.1568,28.2029,28.1415,28.1722,26800.0
2012-10-26 14:00:00,36.7,36.72,36.68,36.71,21300.0,28.1722,28.1875,28.1568,28.1798,21300.0
2012-10-26 14:30:00,36.71,36.79,36.65,36.67,26000.0,28.1798,28.2412,28.1338,28.1491,26000.0
2012-10-26 15:00:00,36.65,36.77,36.63,36.74,28100.0,28.1338,28.2259,28.1184,28.2029,28100.0
2012-10-26 15:30:00,36.74,36.76,36.64,36.67,93700.0,28.2029,28.2182,28.1261,28.1491,93700.0
2012-10-31 09:30:00,36.5,36.64,36.29,36.64,88900.0,28.0186,28.1261,27.8574,28.1261,88900.0
2012-10-31 10:00:00,36.58,36.59,36.31,36.44,170200.0,28.08,28.0877,27.8728,27.9726,170200.0
2012-10-31 10:30:00,36.43,36.58,36.38,36.52,43600.0,27.9649,28.08,27.9265,28.034,43600.0
2012-10-31 11:00:00,36.53,36.64,36.52,36.59,32500.0,28.0417,28.1261,28.034,28.0877,32500.0
2012-10-31 11:30:00,36.59,36.69,36.56,36.66,28100.0,28.0877,28.1645,28.0647,28.1415,28100.0
2012-10-31 12:00:00,36.65,36.67,36.53,36.58,46400.0,28.1338,28.1491,28.0417,28.08,46400.0
2012-10-31 12:30:00,36.57,36.61,36.54,36.59,21200.0,28.0724,28.1031,28.0493,28.0877,21200.0
2012-10-31 13:00:00,36.63,36.63,36.52,36.58,31000.0,28.1184,28.1184,28.034,28.08,31000.0
2012-10-31 13:30:00,36.58,36.67,36.57,36.66,26700.0,28.08,28.1491,28.0724,28.1415,26700.0
2012-10-31 14:00:00,36.67,36.71,36.55,36.62,25400.0,28.1491,28.1798,28.057,28.1107,25400.0
2012-10-31 14:30:00,36.62,36.7,36.59,36.65,35300.0,28.1107,28.1722,28.0877,28.1338,35300.0
2012-10-31 15:00:00,36.65,36.83,36.62,36.79,47900.0,28.1338,28.2719,28.1107,28.2412,47900.0
2012-10-31 15:30:00,36.78,36.88,36.66,36.75,108300.0,28.2336,28.3103,28.1415,28.2105,108300.0
2012-11-01 09:30:00,36.8,36.8,36.26,36.58,40200.0,28.2489,28.2489,27.8344,28.08,40200.0
2012-11-01 10:00:00,36.52,36.82,36.5,36.8,81700.0,28.034,28.2643,28.0186,28.2489,81700.0
2012-11-01 10:30:00,36.78,36.86,36.63,36.73,53300.0,28.2336,28.295,28.1184,28.1952,53300.0
2012-11-01 11:00:00,36.7,36.74,36.69,36.7,41400.0,28.1722,28.2029,28.1645,28.1722,41400.0
2012-11-01 11:30:00,36.7,36.93,36.7,36.71,57300.0,28.1722,28.3487,28.1722,28.1798,57300.0
2012-11-01 12:00:00,36.71,36.74,36.7,36.71,36900.0,28.1798,28.2029,28.1722,28.1798,36900.0
2012-11-01 12:30:00,36.71,36.74,36.7,36.7,24100.0,28.1798,28.2029,28.1722,28.1722,24100.0
2012-11-01 13:00:00,36.7,36.73,36.7,36.7,22900.0,28.1722,28.1952,28.1722,28.1722,22900.0
2012-11-01 13:30:00,36.71,36.75,36.7,36.72,19600.0,28.1798,28.2105,28.1722,28.1875,19600.0
2012-11-01 14:00:00,36.72,36.74,36.7,36.7,38100.0,28.1875,28.2029,28.1722,28.1722,38100.0
2012-11-01 14:30:00,36.71,36.73,36.7,36.7,21800.0,28.1798,28.1952,28.1722,28.1722,21800.0
2012-11-01 15:00:00,36.7,36.71,36.62,36.66,39800.0,28.1722,28.1798,28.1107,28.1415,39800.0
2012-11-01 15:30:00,36.66,36.67,36.59,36.61,86900.0,28.1415,28.1491,28.0877,28.1031,86900.0
2012-11-02 09:30:00,36.82,36.87,36.49,36.75,58100.0,28.2643,28.3027,28.011,28.2105,58100.0
2012-11-02 10:00:00,36.77,36.77,36.49,36.52,28700.0,28.2259,28.2259,28.011,28.034,28700.0
2012-11-02 10:30:00,36.5,36.61,36.44,36.54,27700.0,28.0186,28.1031,27.9726,28.0493,27700.0
2012-11-02 11:00:00,36.56,36.58,36.47,36.57,26100.0,28.0647,28.08,27.9956,28.0724,26100.0
2012-11-02 11:30:00,36.53,36.72,36.53,36.67,30800.0,28.0417,28.1875,28.0417,28.1491,30800.0
2012-11-02 12:00:00,36.68,36.77,36.66,36.73,22700.0,28.1568,28.2259,28.1415,28.1952,22700.0
2012-11-02 12:30:00,36.73,36.76,36.69,36.69,42800.0,28.1952,28.2182,28.1645,28.1645,42800.0
2012-11-02 13:00:00,36.71,36.74,36.64,36.71,20300.0,28.1798,28.2029,28.1261,28.1798,20300.0
2012-11-02 13:30:00,36.71,36.71,36.56,36.62,23100.0,28.1798,28.1798,28.0647,28.1107,23100.0
2012-11-02 14:00:00,36.61,36.66,36.56,36.64,23300.0,28.1031,28.1415,28.0647,28.1261,23300.0
2012-11-02 14:30:00,36.65,36.65,36.52,36.58,48200.0,28.1338,28.1338,28.034,28.08,48200.0
2012-11-02 15:00:00,36.56,36.59,36.5,36.54,43800.0,28.0647,28.0877,28.0186,28.0493,43800.0
2012-11-02 15:30:00,36.54,36.57,36.43,36.51,107700.0,28.0493,28.0724,27.9649,28.0263,107700.0
2012-11-05 09:30:00,36.4,36.49,36.05,36.43,61200.0,27.9419,28.011,27.6732,27.9649,61200.0
2012-11-05 10:00:00,36.45,36.6,36.45,36.48,33500.0,27.9802,28.0954,27.9802,28.0033,33500.0
2012-11-05 10:30:00,36.5,36.62,36.49,36.59,22200.0,28.0186,28.1107,28.011,28.0877,22200.0
2012-11-05 11:00:00,36.6,36.62,36.55,36.57,17200.0,28.0954,28.1107,28.057,28.0724,17200.0
2012-11-05 11:30:00,36.58,36.63,36.56,36.63,19200.0,28.08,28.1184,28.0647,28.1184,19200.0
2012-11-05 12:00:00,36.62,36.75,36.62,36.69,16400.0,28.1107,28.2105,28.1107,28.1645,16400.0
2012-11-05 12:30:00,36.69,36.7,36.63,36.63,21900.0,28.1645,28.1722,28.1184,28.1184,21900.0
2012-11-05 13:00:00,36.66,36.74,36.62,36.66,18500.0,28.1415,28.2029,28.1107,28.1415,18500.0
2012-11-05 13:30:00,36.66,36.71,36.6,36.66,25400.0,28.1415,28.1798,28.0954,28.1415,25400.0
2012-11-05 14:00:00,36.65,36.67,36.6,36.64,21500.0,28.1338,28.1491,28.0954,28.1261,21500.0
2012-11-05 14:30:00,36.64,36.66,36.57,36.61,27200.0,28.1261,28.1415,28.0724,28.1031,27200.0
2012-11-05 15:00:00,36.63,36.64,36.55,36.59,17700.0,28.1184,28.1261,28.057,28.0877,17700.0
2012-11-05 15:30:00,36.6,36.63,36.5,36.5,56300.0,28.0954,28.1184,28.0186,28.0186,56300.0
2012-11-06 09:30:00,36.53,36.91,36.31,36.91,55000.0,28.0417,28.3334,27.8728,28.3334,55000.0
2012-11-06 10:00:00,36.89,36.99,36.85,36.95,65700.0,28.318,28.3948,28.2873,28.3641,65700.0
2012-11-06 10:30:00,36.95,37.04,36.91,37.03,46900.0,28.3641,28.4332,28.3334,28.4255,46900.0
2012-11-06 11:00:00,37.03,37.03,36.99,37.02,29000.0,28.4255,28.4255,28.3948,28.4178,29000.0
2012-11-06 11:30:00,37.02,37.21,37.02,37.17,39900.0,28.4178,28.5637,28.4178,28.5329,39900.0
2012-11-06 12:00:00,37.16,37.27,37.15,37.24,34200.0,28.5253,28.6097,28.5176,28.5867,34200.0
2012-11-06 12:30:00,37.24,37.28,37.19,37.19,21400.0,28.5867,28.6174,28.5483,28.5483,21400.0
2012-11-06 13:00:00,37.19,37.27,37.17,37.27,39000.0,28.5483,28.6097,28.5329,28.6097,39000.0
2012-11-06 13:30:00,37.25,37.31,37.22,37.3,91500.0,28.5944,28.6404,28.5713,28.6327,91500.0
2012-11-06 14:00:00,37.31,37.34,37.27,37.28,38900.0,28.6404,28.6634,28.6097,28.6174,38900.0
2012-11-06 14:30:00,37.27,37.28,37.23,37.25,34200.0,28.6097,28.6174,28.579,28.5944,34200.0
2012-11-06 15:00:00,37.25,37.26,37.18,37.25,43600.0,28.5944,28.602,28.5406,28.5944,43600.0
2012-11-06 15:30:00,37.24,37.27,37.15,37.23,107500.0,28.5867,28.6097,28.5176,28.579,107500.0
2012-11-07 09:30:00,37.2,37.2,36.55,36.6,60800.0,28.556,28.556,28.057,28.0954,60800.0
2012-11-07 10:00:00,36.59,36.88,36.54,36.77,109900.0,28.0877,28.3103,28.0493,28.2259,109900.0
2012-11-07 10:30:00,36.77,36.82,36.51,36.51,65900.0,28.2259,28.2643,28.0263,28.0263,65900.0
2012-11-07 11:00:00,36.51,36.57,36.41,36.46,87500.0,28.0263,28.0724,27.9495,27.9879,87500.0
2012-11-07 11:30:00,36.45,36.58,36.44,36.51,67000.0,27.9802,28.08,27.9726,28.0263,67000.0
2012-11-07 12:00:00,36.52,36.54,36.4,36.46,80600.0,28.034,28.0493,27.9419,27.9879,80600.0
2012-11-07 12:30:00,36.46,36.52,36.41,36.49,75900.0,27.9879,28.034,27.9495,28.011,75900.0
2012-11-07 13:00:00,36.5,36.75,36.5,36.59,62700.0,28.0186,28.2105,28.0186,28.0877,62700.0
2012-11-07 13:30:00,36.6,36.63,36.47,36.57,47900.0,28.0954,28.1184,27.9956,28.0724,47900.0
2012-11-07 14:00:00,36.54,36.64,36.51,36.52,48600.0,28.0493,28.1261,28.0263,28.034,48600.0
2012-11-07 14:30:00,36.53,36.58,36.46,36.56,66800.0,28.0417,28.08,27.9879,28.0647,66800.0
2012-11-07 15:00:00,36.53,36.58,36.47,36.56,80000.0,28.0417,28.08,27.9956,28.0647,80000.0
2012-11-07 15:30:00,36.55,36.67,36.49,36.55,170600.0,28.057,28.1491,28.011,28.057,170600.0
2012-11-08 09:30:00,36.44,37.25,36.22,36.79,65600.0,27.9726,28.5944,27.8037,28.2412,65600.0
2012-11-08 10:00:00,36.76,36.79,36.6,36.78,68200.0,28.2182,28.2412,28.0954,28.2336,68200.0
2012-11-08 10:30:00,36.78,36.82,36.63,36.66,66400.0,28.2336,28.2643,28.1184,28.1415,66400.0
2012-11-08 11:00:00,36.65,36.7,36.52,36.65,41800.0,28.1338,28.1722,28.034,28.1338,41800.0
2012-11-08 11:30:00,36.64,36.76,36.56,36.73,28900.0,28.1261,28.2182,28.0647,28.1952,28900.0
2012-11-08 12:00:00,36.74,36.74,36.61,36.73,48100.0,28.2029,28.2029,28.1031,28.1952,48100.0
2012-11-08 12:30:00,36.74,36.77,36.67,36.67,30600.0,28.2029,28.2259,28.1491,28.1491,30600.0
2012-11-08 13:00:00,36.73,36.89,36.69,36.75,24700.0,28.1952,28.318,28.1645,28.2105,24700.0
2012-11-08 13:30:00,36.72,36.79,36.64,36.7,26500.0,28.1875,28.2412,28.1261,28.1722,26500.0
2012-11-08 14:00:00,36.69,36.79,36.65,36.73,34100.0,28.1645,28.2412,28.1338,28.1952,34100.0
2012-11-08 14:30:00,36.73,36.85,36.65,36.82,27200.0,28.1952,28.2873,28.1338,28.2643,27200.0
2012-11-08 15:00:00,36.8,36.8,36.6,36.68,49200.0,28.2489,28.2489,28.0954,28.1568,49200.0
2012-11-08 15:30:00,36.67,36.67,36.5,36.52,88600.0,28.1491,28.1491,28.0186,28.034,88600.0
2012-11-09 09:30:00,36.37,36.53,36.23,36.51,59600.0,27.9188,28.0417,27.8114,28.0263,59600.0
2012-11-09 10:00:00,36.45,36.47,36.25,36.33,36000.0,27.9802,27.9956,27.8267,27.8881,36000.0
2012-11-09 10:30:00,36.29,36.47,36.29,36.42,33100.0,27.8574,27.9956,27.8574,27.9572,33100.0
2012-11-09 11:00:00,36.44,36.44,36.32,36.4,43600.0,27.9726,27.9726,27.8805,27.9419,43600.0
2012-11-09 11:30:00,36.41,36.54,36.35,36.54,32500.0,27.9495,28.0493,27.9035,28.0493,32500.0
2012-11-09 12:00:00,36.52,36.65,36.52,36.58,33900.0,28.034,28.1338,28.034,28.08,33900.0
2012-11-09 12:30:00,36.63,36.65,36.46,36.59,56900.0,28.1184,28.1338,27.9879,28.0877,56900.0
2012-11-09 13:00:00,36.59,36.67,36.48,36.48,21000.0,28.0877,28.1491,28.0033,28.0033,21000.0
2012-11-09 13:30:00,36.46,36.55,36.45,36.55,25400.0,27.9879,28.057,27.9802,28.057,25400.0
2012-11-09 14:00:00,36.53,36.59,36.49,36.59,22000.0,28.0417,28.0877,28.011,28.0877,22000.0
2012-11-09 14:30:00,36.59,36.66,36.55,36.58,35200.0,28.0877,28.1415,28.057,28.08,35200.0
2012-11-09 15:00:00,36.56,36.66,36.53,36.66,49900.0,28.0647,28.1415,28.0417,28.1415,49900.0
2012-11-09 15:30:00,36.65,36.75,36.52,36.53,125000.0,28.1338,28.2105,28.034,28.0417,125000.0
2012-11-12 09:30:00,36.62,36.75,36.2,36.54,59700.0,28.1107,28.2105,27.7883,28.0493,59700.0
2012-11-12 10:00:00,36.54,36.55,36.43,36.51,33100.0,28.0493,28.057,27.9649,28.0263,33100.0
2012-11-12 10:30:00,36.52,36.54,36.46,36.5,21600.0,28.034,28.0493,27.9879,28.0186,21600.0
2012-11-12 11:00:00,36.5,36.54,36.44,36.52,20300.0,28.0186,28.0493,27.9726,28.034,20300.0
2012-11-12 11:30:00,36.56,36.56,36.45,36.46,51700.0,28.0647,28.0647,27.9802,27.9879,51700.0
2012-11-12 12:00:00,36.49,36.59,36.46,36.56,99100.0,28.011,28.0877,27.9879,28.0647,99100.0
2012-11-12 12:30:00,36.57,36.61,36.55,36.58,26500.0,28.0724,28.1031,28.057,28.08,26500.0
2012-11-12 13:00:00,36.58,36.65,36.58,36.61,17100.0,28.08,28.1338,28.08,28.1031,17100.0
2012-11-12 13:30:00,36.6,36.63,36.56,36.6,26600.0,28.0954,28.1184,28.0647,28.0954,26600.0
2012-11-12 14:00:00,36.6,36.64,36.55,36.59,23800.0,28.0954,28.1261,28.057,28.0877,23800.0
2012-11-12 14:30:00,36.6,36.65,36.55,36.59,20700.0,28.0954,28.1338,28.057,28.0877,20700.0
2012-11-12 15:00:00,36.59,36.62,36.5,36.53,30500.0,28.0877,28.1107,28.0186,28.0417,30500.0
2012-11-12 15:30:00,36.56,36.6,36.5,36.52,82400.0,28.0647,28.0954,28.0186,28.034,82400.0
2012-11-13 09:30:00,36.24,36.8,36.22,36.8,67700.0,27.819,28.2489,27.8037,28.2489,67700.0
2012-11-13 10:00:00,36.79,36.91,36.69,36.78,20700.0,28.2412,28.3334,28.1645,28.2336,20700.0
2012-11-13 10:30:00,36.76,36.96,36.76,36.94,23800.0,28.2182,28.3717,28.2182,28.3564,23800.0
2012-11-13 11:00:00,36.91,37.03,36.88,36.99,22700.0,28.3334,28.4255,28.3103,28.3948,22700.0
2012-11-13 11:30:00,36.99,37.01,36.91,36.92,23600.0,28.3948,28.4101,28.3334,28.341,23600.0
2012-11-13 12:00:00,36.92,36.92,36.82,36.86,26300.0,28.341,28.341,28.2643,28.295,26300.0
2012-11-13 12:30:00,36.86,36.86,36.74,36.76,23700.0,28.295,28.295,28.2029,28.2182,23700.0
2012-11-13 13:00:00,36.75,36.85,36.75,36.78,42500.0,28.2105,28.2873,28.2105,28.2336,42500.0
2012-11-13 13:30:00,36.77,36.9,36.77,36.84,31400.0,28.2259,28.3257,28.2259,28.2796,31400.0
2012-11-13 14:00:00,36.85,36.93,36.82,36.89,28600.0,28.2873,28.3487,28.2643,28.318,28600.0
2012-11-13 14:30:00,36.88,36.91,36.76,36.88,35200.0,28.3103,28.3334,28.2182,28.3103,35200.0
2012-11-13 15:00:00,36.89,36.91,36.81,36.85,65200.0,28.318,28.3334,28.2566,28.2873,65200.0
2012-11-13 15:30:00,36.84,36.86,36.65,36.71,119200.0,28.2796,28.295,28.1338,28.1798,119200.0
2012-11-14 09:30:00,36.48,36.7,36.39,36.45,56400.0,28.195,28.3651,28.1255,28.1718,56400.0
2012-11-14 10:00:00,36.44,36.47,36.19,36.21,45800.0,28.1641,28.1873,27.9709,27.9863,45800.0
2012-11-14 10:30:00,36.17,36.2,35.97,35.97,38000.0,27.9554,27.9786,27.8009,27.8009,38000.0
2012-11-14 11:00:00,35.99,36.16,35.95,36.13,31600.0,27.8163,27.9477,27.7854,27.9245,31600.0
2012-11-14 11:30:00,36.13,36.28,36.04,36.27,58400.0,27.9245,28.0405,27.855,28.0327,58400.0
2012-11-14 12:00:00,36.27,36.27,36.19,36.25,49400.0,28.0327,28.0327,27.9709,28.0173,49400.0
2012-11-14 12:30:00,36.23,36.34,36.19,36.25,45400.0,28.0018,28.0868,27.9709,28.0173,45400.0
2012-11-14 13:00:00,36.26,36.36,36.22,36.3,32300.0,28.025,28.1023,27.9941,28.0559,32300.0
2012-11-14 13:30:00,36.29,36.45,36.19,36.41,54300.0,28.0482,28.1718,27.9709,28.1409,54300.0
2012-11-14 14:00:00,36.43,36.48,36.32,36.4,61400.0,28.1564,28.195,28.0714,28.1332,61400.0
2012-11-14 14:30:00,36.4,36.45,36.35,36.41,59000.0,28.1332,28.1718,28.0946,28.1409,59000.0
2012-11-14 15:00:00,36.4,36.5,36.34,36.44,177600.0,28.1332,28.2105,28.0868,28.1641,177600.0
2012-11-14 15:30:00,36.44,36.54,36.39,36.51,353300.0,28.1641,28.2414,28.1255,28.2182,353300.0
2012-11-15 09:30:00,36.59,36.72,36.43,36.64,105000.0,28.28,28.3805,28.1564,28.3187,105000.0
2012-11-15 10:00:00,36.6,36.75,36.48,36.51,103500.0,28.2878,28.4037,28.195,28.2182,103500.0
2012-11-15 10:30:00,36.51,36.76,36.5,36.65,153600.0,28.2182,28.4114,28.2105,28.3264,153600.0
2012-11-15 11:00:00,36.62,36.7,36.54,36.6,152700.0,28.3032,28.3651,28.2414,28.2878,152700.0
2012-11-15 11:30:00,36.6,36.73,36.57,36.59,121200.0,28.2878,28.3883,28.2646,28.28,121200.0
2012-11-15 12:00:00,36.59,36.64,36.55,36.59,89400.0,28.28,28.3187,28.2491,28.28,89400.0
2012-11-15 12:30:00,36.59,36.65,36.58,36.59,87000.0,28.28,28.3264,28.2723,28.28,87000.0
2012-11-15 13:00:00,36.6,36.71,36.58,36.69,62100.0,28.2878,28.3728,28.2723,28.3573,62100.0
2012-11-15 13:30:00,36.68,36.72,36.63,36.65,73600.0,28.3496,28.3805,28.311,28.3264,73600.0
2012-11-15 14:00:00,36.67,36.76,36.59,36.73,133300.0,28.3419,28.4114,28.28,28.3883,133300.0
2012-11-15 14:30:00,36.73,36.73,36.62,36.66,99100.0,28.3883,28.3883,28.3032,28.3341,99100.0
2012-11-15 15:00:00,36.65,36.72,36.61,36.69,189300.0,28.3264,28.3805,28.2955,28.3573,189300.0
2012-11-15 15:30:00,36.69,36.73,36.63,36.63,275100.0,28.3573,28.3883,28.311,28.311,275100.0
2012-11-16 09:30:00,36.65,36.82,36.59,36.6,121500.0,28.3264,28.4578,28.28,28.2878,121500.0
2012-11-16 10:00:00,36.62,36.89,36.51,36.89,70300.0,28.3032,28.5119,28.2182,28.5119,70300.0
2012-11-16 10:30:00,36.88,36.93,36.75,36.75,61600.0,28.5042,28.5428,28.4037,28.4037,61600.0
2012-11-16 11:00:00,36.75,37.05,36.67,36.98,155000.0,28.4037,28.6356,28.3419,28.5815,155000.0
2012-11-16 11:30:00,36.98,37.2,36.95,37.16,116400.0,28.5815,28.7515,28.5583,28.7206,116400.0
2012-11-16 12:00:00,37.18,37.23,37.1,37.18,102200.0,28.7361,28.7747,28.6742,28.7361,102200.0
2012-11-16 12:30:00,37.18,37.25,37.1,37.11,68800.0,28.7361,28.7902,28.6742,28.6819,68800.0
2012-11-16 13:00:00,37.08,37.1,36.98,37.02,53700.0,28.6588,28.6742,28.5815,28.6124,53700.0
2012-11-16 13:30:00,37.02,37.22,36.98,37.16,54400.0,28.6124,28.767,28.5815,28.7206,54400.0
2012-11-16 14:00:00,37.15,37.16,37.05,37.08,48800.0,28.7129,28.7206,28.6356,28.6588,48800.0
2012-11-16 14:30:00,37.08,37.14,37.02,37.04,59000.0,28.6588,28.7051,28.6124,28.6278,59000.0
2012-11-16 15:00:00,37.06,37.09,36.97,37.04,83200.0,28.6433,28.6665,28.5737,28.6278,83200.0
2012-11-16 15:30:00,37.02,37.12,36.98,37.03,228600.0,28.6124,28.6897,28.5815,28.6201,228600.0
2012-11-19 09:30:00,37.45,37.46,37.01,37.17,54100.0,28.9447,28.9525,28.6047,28.7283,54100.0
2012-11-19 10:00:00,37.21,37.31,37.07,37.09,24900.0,28.7592,28.8365,28.651,28.6665,24900.0
2012-11-19 10:30:00,37.12,37.14,36.92,36.97,61700.0,28.6897,28.7051,28.5351,28.5737,61700.0
2012-11-19 11:00:00,36.98,37.04,36.9,37.01,38600.0,28.5815,28.6278,28.5196,28.6047,38600.0
2012-11-19 11:30:00,37.01,37.04,36.92,37.0,66300.0,28.6047,28.6278,28.5351,28.5969,66300.0
2012-11-19 12:00:00,37.01,37.05,36.93,36.93,38900.0,28.6047,28.6356,28.5428,28.5428,38900.0
2012-11-19 12:30:00,36.94,37.02,36.93,37.0,52200.0,28.5506,28.6124,28.5428,28.5969,52200.0
2012-11-19 13:00:00,37.0,37.02,36.9,36.99,74800.0,28.5969,28.6124,28.5196,28.5892,74800.0
2012-11-19 13:30:00,37.0,37.01,36.93,36.93,20100.0,28.5969,28.6047,28.5428,28.5428,20100.0
2012-11-19 14:00:00,36.93,36.97,36.91,36.92,24600.0,28.5428,28.5737,28.5274,28.5351,24600.0
2012-11-19 14:30:00,36.92,37.0,36.88,36.9,46600.0,28.5351,28.5969,28.5042,28.5196,46600.0
2012-11-19 15:00:00,36.91,36.96,36.88,36.92,50100.0,28.5274,28.566,28.5042,28.5351,50100.0
2012-11-19 15:30:00,36.91,37.01,36.89,36.99,124200.0,28.5274,28.6047,28.5119,28.5892,124200.0
2012-11-20 09:30:00,36.86,37.12,36.86,37.0,54200.0,28.4887,28.6897,28.4887,28.5969,54200.0
2012-11-20 10:00:00,36.98,36.98,36.9,36.96,76300.0,28.5815,28.5815,28.5196,28.566,76300.0
2012-11-20 10:30:00,36.97,37.04,36.95,36.97,61700.0,28.5737,28.6278,28.5583,28.5737,61700.0
2012-11-20 11:00:00,36.96,37.03,36.96,36.99,45100.0,28.566,28.6201,28.566,28.5892,45100.0
2012-11-20 11:30:00,36.98,37.09,36.96,37.05,56300.0,28.5815,28.6665,28.566,28.6356,56300.0
2012-11-20 12:00:00,37.06,37.14,37.06,37.11,28100.0,28.6433,28.7051,28.6433,28.6819,28100.0
2012-11-20 12:30:00,37.1,37.14,36.99,37.11,30900.0,28.6742,28.7051,28.5892,28.6819,30900.0
2012-11-20 13:00:00,37.12,37.12,36.88,36.9,57100.0,28.6897,28.6897,28.5042,28.5196,57100.0
2012-11-20 13:30:00,36.9,37.21,36.9,37.17,101400.0,28.5196,28.7592,28.5196,28.7283,101400.0
2012-11-20 14:00:00,37.18,37.2,37.03,37.2,43700.0,28.7361,28.7515,28.6201,28.7515,43700.0
2012-11-20 14:30:00,37.19,37.28,37.1,37.21,35800.0,28.7438,28.8133,28.6742,28.7592,35800.0
2012-11-20 15:00:00,37.2,37.31,37.15,37.17,82100.0,28.7515,28.8365,28.7129,28.7283,82100.0
2012-11-20 15:30:00,37.16,37.28,37.15,37.27,115800.0,28.7206,28.8133,28.7129,28.8056,115800.0
2012-11-21 09:30:00,37.39,37.5,37.04,37.1,54200.0,28.8984,28.9834,28.6278,28.6742,54200.0
2012-11-21 10:00:00,37.1,37.21,36.93,37.21,76600.0,28.6742,28.7592,28.5428,28.7592,76600.0
2012-11-21 10:30:00,37.19,37.21,36.95,36.95,45700.0,28.7438,28.7592,28.5583,28.5583,45700.0
2012-11-21 11:00:00,36.95,37.12,36.93,37.08,27500.0,28.5583,28.6897,28.5428,28.6588,27500.0
2012-11-21 11:30:00,37.08,37.25,37.06,37.21,35700.0,28.6588,28.7902,28.6433,28.7592,35700.0
2012-11-21 12:00:00,37.22,37.33,37.17,37.32,32200.0,28.767,28.852,28.7283,28.8443,32200.0
2012-11-21 12:30:00,37.31,37.35,37.12,37.14,83700.0,28.8365,28.8674,28.6897,28.7051,83700.0
2012-11-21 13:00:00,37.14,37.27,37.14,37.27,64900.0,28.7051,28.8056,28.7051,28.8056,64900.0
2012-11-21 13:30:00,37.26,37.3,37.04,37.08,72700.0,28.7979,28.8288,28.6278,28.6588,72700.0
2012-11-21 14:00:00,37.08,37.11,36.99,37.08,49100.0,28.6588,28.6819,28.5892,28.6588,49100.0
2012-11-21 14:30:00,37.1,37.14,37.04,37.08,63200.0,28.6742,28.7051,28.6278,28.6588,63200.0
2012-11-21 15:00:00,37.06,37.29,37.06,37.24,75600.0,28.6433,28.8211,28.6433,28.7824,75600.0
2012-11-21 15:30:00,37.25,37.29,37.19,37.28,85000.0,28.7902,28.8211,28.7438,28.8133,85000.0
2012-11-23 09:30:00,37.21,37.5,36.88,36.95,82100.0,28.7592,28.9834,28.5042,28.5583,82100.0
2012-11-23 10:00:00,36.95,37.3,36.95,37.3,79600.0,28.5583,28.8288,28.5583,28.8288,79600.0
2012-11-23 10:30:00,37.27,37.29,36.97,36.97,35900.0,28.8056,28.8211,28.5737,28.5737,35900.0
2012-11-23 11:00:00,36.98,37.12,36.97,37.04,45500.0,28.5815,28.6897,28.5737,28.6278,45500.0
2012-11-23 11:30:00,37.05,37.1,36.96,37.01,20200.0,28.6356,28.6742,28.566,28.6047,20200.0
2012-11-23 12:00:00,36.98,37.01,36.92,36.96,24500.0,28.5815,28.6047,28.5351,28.566,24500.0
2012-11-23 12:30:00,36.96,37.16,36.95,37.15,50300.0,28.566,28.7206,28.5583,28.7129,50300.0
2012-11-26 09:30:00,36.97,37.16,36.97,37.05,63600.0,28.5737,28.7206,28.5737,28.6356,63600.0
2012-11-26 10:00:00,37.06,37.4,37.05,37.38,29700.0,28.6433,28.9061,28.6356,28.8906,29700.0
2012-11-26 10:30:00,37.38,37.41,37.15,37.19,48500.0,28.8906,28.9138,28.7129,28.7438,48500.0
2012-11-26 11:00:00,37.19,37.29,37.09,37.12,45500.0,28.7438,28.8211,28.6665,28.6897,45500.0
2012-11-26 11:30:00,37.1,37.14,37.01,37.08,41600.0,28.6742,28.7051,28.6047,28.6588,41600.0
2012-11-26 12:00:00,37.07,37.1,37.02,37.06,39900.0,28.651,28.6742,28.6124,28.6433,39900.0
2012-11-26 12:30:00,37.04,37.2,37.0,37.12,91200.0,28.6278,28.7515,28.5969,28.6897,91200.0
2012-11-26 13:00:00,37.13,37.15,37.04,37.05,29900.0,28.6974,28.7129,28.6278,28.6356,29900.0
2012-11-26 13:30:00,37.06,37.16,37.06,37.16,57000.0,28.6433,28.7206,28.6433,28.7206,57000.0
2012-11-26 14:00:00,37.15,37.2,37.08,37.08,77100.0,28.7129,28.7515,28.6588,28.6588,77100.0
2012-11-26 14:30:00,37.09,37.19,37.06,37.19,63500.0,28.6665,28.7438,28.6433,28.7438,63500.0
2012-11-26 15:00:00,37.19,37.4,37.15,37.33,96000.0,28.7438,28.9061,28.7129,28.852,96000.0
2012-11-26 15:30:00,37.34,37.5,37.29,37.4,181400.0,28.8597,28.9834,28.8211,28.9061,181400.0
2012-11-27 09:30:00,37.29,37.49,36.61,37.41,56500.0,28.8211,28.9756,28.2955,28.9138,56500.0
2012-11-27 10:00:00,37.42,37.48,37.4,37.47,34800.0,28.9215,28.9679,28.9061,28.9602,34800.0
2012-11-27 10:30:00,37.44,37.48,37.36,37.45,62500.0,28.937,28.9679,28.8752,28.9447,62500.0
2012-11-27 11:00:00,37.45,37.47,37.41,37.46,30900.0,28.9447,28.9602,28.9138,28.9525,30900.0
2012-11-27 11:30:00,37.46,37.7,37.45,37.6,65700.0,28.9525,29.138,28.9447,29.0607,65700.0
2012-11-27 12:00:00,37.6,37.63,37.46,37.55,29000.0,29.0607,29.0839,28.9525,29.022,29000.0
2012-11-27 12:30:00,37.56,37.56,37.45,37.52,16900.0,29.0297,29.0297,28.9447,28.9988,16900.0
2012-11-27 13:00:00,37.54,37.62,37.45,37.46,23800.0,29.0143,29.0761,28.9447,28.9525,23800.0
2012-11-27 13:30:00,37.48,37.54,37.43,37.45,35800.0,28.9679,29.0143,28.9293,28.9447,35800.0
2012-11-27 14:00:00,37.45,37.66,37.45,37.47,73700.0,28.9447,29.107,28.9447,28.9602,73700.0
2012-11-27 14:30:00,37.48,37.54,37.43,37.5,48300.0,28.9679,29.0143,28.9293,28.9834,48300.0
2012-11-27 15:00:00,37.5,37.58,37.47,37.58,43700.0,28.9834,29.0452,28.9602,29.0452,43700.0
2012-11-27 15:30:00,37.58,37.59,37.43,37.54,109300.0,29.0452,29.0529,28.9293,29.0143,109300.0
2012-11-28 09:30:00,37.32,37.59,37.25,37.27,38600.0,28.8443,29.0529,28.7902,28.8056,38600.0
2012-11-28 10:00:00,37.27,37.46,37.12,37.4,44800.0,28.8056,28.9525,28.6897,28.9061,44800.0
2012-11-28 10:30:00,37.41,37.53,37.39,37.49,30700.0,28.9138,29.0066,28.8984,28.9756,30700.0
2012-11-28 11:00:00,37.48,37.71,37.45,37.7,60200.0,28.9679,29.1457,28.9447,29.138,60200.0
2012-11-28 11:30:00,37.7,37.77,37.66,37.76,39500.0,29.138,29.1921,29.107,29.1843,39500.0
2012-11-28 12:00:00,37.73,37.85,37.64,37.79,47000.0,29.1611,29.2539,29.0916,29.2075,47000.0
2012-11-28 12:30:00,37.79,37.84,37.66,37.72,31800.0,29.2075,29.2462,29.107,29.1534,31800.0
2012-11-28 13:00:00,37.73,37.73,37.58,37.63,24100.0,29.1611,29.1611,29.0452,29.0839,24100.0
2012-11-28 13:30:00,37.63,37.66,37.5,37.55,24900.0,29.0839,29.107,28.9834,29.022,24900.0
2012-11-28 14:00:00,37.53,37.61,37.5,37.59,19200.0,29.0066,29.0684,28.9834,29.0529,19200.0
2012-11-28 14:30:00,37.6,37.68,37.58,37.64,35400.0,29.0607,29.1225,29.0452,29.0916,35400.0
2012-11-28 15:00:00,37.65,37.9,37.61,37.9,109900.0,29.0993,29.2925,29.0684,29.2925,109900.0
2012-11-28 15:30:00,37.89,37.91,37.67,37.8,154200.0,29.2848,29.3003,29.1148,29.2152,154200.0
2012-11-29 09:30:00,37.77,37.95,37.57,37.78,50600.0,29.1921,29.3312,29.0375,29.1998,50600.0
2012-11-29 10:00:00,37.82,37.95,37.72,37.75,47100.0,29.2307,29.3312,29.1534,29.1766,47100.0
2012-11-29 10:30:00,37.74,37.99,37.73,37.97,16600.0,29.1689,29.3621,29.1611,29.3466,16600.0
2012-11-29 11:00:00,37.96,38.02,37.77,37.87,67000.0,29.3389,29.3853,29.1921,29.2693,67000.0
2012-11-29 11:30:00,37.87,37.92,37.69,37.85,42500.0,29.2693,29.308,29.1302,29.2539,42500.0
2012-11-29 12:00:00,37.85,37.98,37.84,37.97,19600.0,29.2539,29.3544,29.2462,29.3466,19600.0
2012-11-29 12:30:00,37.98,37.99,37.91,37.98,19800.0,29.3544,29.3621,29.3003,29.3544,19800.0
2012-11-29 13:00:00,37.99,38.07,37.9,37.98,50200.0,29.3621,29.4239,29.2925,29.3544,50200.0
2012-11-29 13:30:00,37.97,38.06,37.97,38.04,39000.0,29.3466,29.4162,29.3466,29.4007,39000.0
2012-11-29 14:00:00,38.03,38.09,38.01,38.03,38000.0,29.393,29.4394,29.3775,29.393,38000.0
2012-11-29 14:30:00,38.03,38.13,38.0,38.08,48400.0,29.393,29.4703,29.3698,29.4317,48400.0
2012-11-29 15:00:00,38.08,38.11,37.93,38.0,43000.0,29.4317,29.4548,29.3157,29.3698,43000.0
2012-11-29 15:30:00,38.01,38.05,37.92,37.98,98400.0,29.3775,29.4085,29.308,29.3544,98400.0
2012-11-30 09:30:00,37.75,38.24,37.75,38.23,61100.0,29.1766,29.5553,29.1766,29.5476,61100.0
2012-11-30 10:00:00,38.16,38.26,38.08,38.21,35400.0,29.4935,29.5708,29.4317,29.5321,35400.0
2012-11-30 10:30:00,38.21,38.25,38.09,38.17,58200.0,29.5321,29.563,29.4394,29.5012,58200.0
2012-11-30 11:00:00,38.18,38.23,38.15,38.18,26100.0,29.5089,29.5476,29.4858,29.5089,26100.0
2012-11-30 11:30:00,38.19,38.19,38.08,38.09,64000.0,29.5167,29.5167,29.4317,29.4394,64000.0
2012-11-30 12:00:00,38.08,38.08,37.99,38.03,16500.0,29.4317,29.4317,29.3621,29.393,16500.0
2012-11-30 12:30:00,38.03,38.05,37.93,37.97,35800.0,29.393,29.4085,29.3157,29.3466,35800.0
2012-11-30 13:00:00,37.94,37.99,37.93,37.96,19000.0,29.3234,29.3621,29.3157,29.3389,19000.0
2012-11-30 13:30:00,37.95,37.99,37.85,37.94,24000.0,29.3312,29.3621,29.2539,29.3234,24000.0
2012-11-30 14:00:00,37.95,37.99,37.88,37.9,28400.0,29.3312,29.3621,29.2771,29.2925,28400.0
2012-11-30 14:30:00,37.91,37.98,37.9,37.95,28500.0,29.3003,29.3544,29.2925,29.3312,28500.0
2012-11-30 15:00:00,37.95,38.09,37.93,38.0,51400.0,29.3312,29.4394,29.3157,29.3698,51400.0
2012-11-30 15:30:00,38.0,38.21,37.99,38.16,217200.0,29.3698,29.5321,29.3621,29.4935,217200.0
2012-12-03 09:30:00,37.78,38.15,37.78,37.94,60700.0,29.1998,29.4858,29.1998,29.3234,60700.0
2012-12-03 10:00:00,37.94,38.17,37.91,38.11,38600.0,29.3234,29.5012,29.3003,29.4548,38600.0
2012-12-03 10:30:00,38.11,38.11,37.99,38.04,46200.0,29.4548,29.4548,29.3621,29.4007,46200.0
2012-12-03 11:00:00,38.04,38.05,37.92,37.97,29000.0,29.4007,29.4085,29.308,29.3466,29000.0
2012-12-03 11:30:00,37.94,38.16,37.94,38.16,29500.0,29.3234,29.4935,29.3234,29.4935,29500.0
2012-12-03 12:00:00,38.16,38.16,38.07,38.08,59500.0,29.4935,29.4935,29.4239,29.4317,59500.0
2012-12-03 12:30:00,38.09,38.14,38.02,38.08,27800.0,29.4394,29.478,29.3853,29.4317,27800.0
2012-12-03 13:00:00,38.06,38.06,37.99,38.0,36600.0,29.4162,29.4162,29.3621,29.3698,36600.0
2012-12-03 13:30:00,38.01,38.01,37.89,37.9,18200.0,29.3775,29.3775,29.2848,29.2925,18200.0
2012-12-03 14:00:00,37.92,38.03,37.92,37.99,19600.0,29.308,29.393,29.308,29.3621,19600.0
2012-12-03 14:30:00,37.99,38.04,37.95,38.04,25400.0,29.3621,29.4007,29.3312,29.4007,25400.0
2012-12-03 15:00:00,38.03,38.1,37.95,38.01,47200.0,29.393,29.4471,29.3312,29.3775,47200.0
2012-12-03 15:30:00,38.01,38.05,37.93,37.96,154700.0,29.3775,29.4085,29.3157,29.3389,154700.0
2012-12-04 09:30:00,38.09,38.15,37.87,37.95,47800.0,29.4394,29.4858,29.2693,29.3312,47800.0
2012-12-04 10:00:00,37.95,38.02,37.92,37.92,40100.0,29.3312,29.3853,29.308,29.308,40100.0
2012-12-04 10:30:00,37.93,37.96,37.86,37.93,25100.0,29.3157,29.3389,29.2616,29.3157,25100.0
2012-12-04 11:00:00,37.92,37.94,37.86,37.87,33300.0,29.308,29.3234,29.2616,29.2693,33300.0
2012-12-04 11:30:00,37.87,37.99,37.87,37.91,26400.0,29.2693,29.3621,29.2693,29.3003,26400.0
2012-12-04 12:00:00,37.91,37.97,37.82,37.94,23400.0,29.3003,29.3466,29.2307,29.3234,23400.0
2012-12-04 12:30:00,37.95,38.0,37.92,38.0,16200.0,29.3312,29.3698,29.308,29.3698,16200.0
2012-12-04 13:00:00,37.99,38.0,37.9,38.0,45000.0,29.3621,29.3698,29.2925,29.3698,45000.0
2012-12-04 13:30:00,38.0,38.0,37.94,37.97,57300.0,29.3698,29.3698,29.3234,29.3466,57300.0
2012-12-04 14:00:00,37.97,38.0,37.88,37.88,24400.0,29.3466,29.3698,29.2771,29.2771,24400.0
2012-12-04 14:30:00,37.89,37.94,37.83,37.9,28400.0,29.2848,29.3234,29.2384,29.2925,28400.0
2012-12-04 15:00:00,37.91,38.0,37.9,38.0,75400.0,29.3003,29.3698,29.2925,29.3698,75400.0
2012-12-04 15:30:00,37.99,38.01,37.95,37.98,96600.0,29.3621,29.3775,29.3312,29.3544,96600.0
2012-12-05 09:30:00,37.88,37.97,37.59,37.77,99400.0,29.2771,29.3466,29.0529,29.1921,99400.0
2012-12-05 10:00:00,37.76,37.82,37.53,37.55,164100.0,29.1843,29.2307,29.0066,29.022,164100.0
2012-12-05 10:30:00,37.56,37.61,37.25,37.29,168900.0,29.0297,29.0684,28.7902,28.8211,168900.0
2012-12-05 11:00:00,37.3,37.4,37.24,37.36,95400.0,28.8288,28.9061,28.7824,28.8752,95400.0
2012-12-05 11:30:00,37.38,37.48,37.36,37.41,53400.0,28.8906,28.9679,28.8752,28.9138,53400.0
2012-12-05 12:00:00,37.42,37.49,37.37,37.44,58400.0,28.9215,28.9756,28.8829,28.937,58400.0
2012-12-05 12:30:00,37.44,37.76,37.44,37.76,24300.0,28.937,29.1843,28.937,29.1843,24300.0
2012-12-05 13:00:00,37.74,37.79,37.67,37.68,30100.0,29.1689,29.2075,29.1148,29.1225,30100.0
2012-12-05 13:30:00,37.67,37.79,37.66,37.75,26500.0,29.1148,29.2075,29.107,29.1766,26500.0
2012-12-05 14:00:00,37.75,37.79,37.69,37.7,45400.0,29.1766,29.2075,29.1302,29.138,45400.0
2012-12-05 14:30:00,37.69,37.88,37.67,37.88,46300.0,29.1302,29.2771,29.1148,29.2771,46300.0
2012-12-05 15:00:00,37.88,37.92,37.79,37.92,49300.0,29.2771,29.308,29.2075,29.308,49300.0
2012-12-05 15:30:00,37.92,37.97,37.86,37.91,110200.0,29.308,29.3466,29.2616,29.3003,110200.0
2012-12-06 09:30:00,38.0,38.0,37.55,37.64,86800.0,29.3698,29.3698,29.022,29.0916,86800.0
2012-12-06 10:00:00,37.63,37.65,37.46,37.49,84200.0,29.0839,29.0993,28.9525,28.9756,84200.0
2012-12-06 10:30:00,37.48,37.49,37.33,37.37,71000.0,28.9679,28.9756,28.852,28.8829,71000.0
2012-12-06 11:00:00,37.37,37.8,37.36,37.79,146000.0,28.8829,29.2152,28.8752,29.2075,146000.0
2012-12-06 11:30:00,37.79,37.79,37.64,37.68,40400.0,29.2075,29.2075,29.0916,29.1225,40400.0
2012-12-06 12:00:00,37.68,37.7,37.61,37.61,55800.0,29.1225,29.138,29.0684,29.0684,55800.0
2012-12-06 12:30:00,37.64,37.73,37.56,37.61,37700.0,29.0916,29.1611,29.0297,29.0684,37700.0
2012-12-06 13:00:00,37.6,37.67,37.56,37.6,36600.0,29.0607,29.1148,29.0297,29.0607,36600.0
2012-12-06 13:30:00,37.61,37.65,37.58,37.6,27200.0,29.0684,29.0993,29.0452,29.0607,27200.0
2012-12-06 14:00:00,37.61,37.7,37.58,37.67,32500.0,29.0684,29.138,29.0452,29.1148,32500.0
2012-12-06 14:30:00,37.67,37.67,37.54,37.58,44900.0,29.1148,29.1148,29.0143,29.0452,44900.0
2012-12-06 15:00:00,37.6,37.62,37.55,37.57,81700.0,29.0607,29.0761,29.022,29.0375,81700.0
2012-12-06 15:30:00,37.56,37.63,37.49,37.61,121500.0,29.0297,29.0839,28.9756,29.0684,121500.0
2012-12-07 09:30:00,37.72,37.89,37.5,37.53,59300.0,29.1534,29.2848,28.9834,29.0066,59300.0
2012-12-07 10:00:00,37.52,37.78,37.46,37.76,62000.0,28.9988,29.1998,28.9525,29.1843,62000.0
2012-12-07 10:30:00,37.72,37.79,37.65,37.73,23900.0,29.1534,29.2075,29.0993,29.1611,23900.0
2012-12-07 11:00:00,37.73,37.78,37.62,37.73,13500.0,29.1611,29.1998,29.0761,29.1611,13500.0
2012-12-07 11:30:00,37.74,37.82,37.71,37.78,28000.0,29.1689,29.2307,29.1457,29.1998,28000.0
2012-12-07 12:00:00,37.76,37.76,37.62,37.66,19700.0,29.1843,29.1843,29.0761,29.107,19700.0
2012-12-07 12:30:00,37.65,37.66,37.6,37.62,20800.0,29.0993,29.107,29.0607,29.0761,20800.0
2012-12-07 13:00:00,37.63,37.74,37.62,37.74,19800.0,29.0839,29.1689,29.0761,29.1689,19800.0
2012-12-07 13:30:00,37.71,37.73,37.63,37.67,44200.0,29.1457,29.1611,29.0839,29.1148,44200.0
2012-12-07 14:00:00,37.68,37.73,37.64,37.67,33800.0,29.1225,29.1611,29.0916,29.1148,33800.0
2012-12-07 14:30:00,37.67,37.68,37.6,37.6,32400.0,29.1148,29.1225,29.0607,29.0607,32400.0
2012-12-07 15:00:00,37.6,37.68,37.58,37.66,46000.0,29.0607,29.1225,29.0452,29.107,46000.0
2012-12-07 15:30:00,37.66,37.76,37.63,37.76,93600.0,29.107,29.1843,29.0839,29.1843,93600.0
2012-12-10 09:30:00,37.87,37.94,37.71,37.85,38400.0,29.2693,29.3234,29.1457,29.2539,38400.0
2012-12-10 10:00:00,37.86,37.96,37.84,37.94,23900.0,29.2616,29.3389,29.2462,29.3234,23900.0
2012-12-10 10:30:00,37.94,38.09,37.94,38.07,32900.0,29.3234,29.4394,29.3234,29.4239,32900.0
2012-12-10 11:00:00,38.07,38.14,38.02,38.1,48000.0,29.4239,29.478,29.3853,29.4471,48000.0
2012-12-10 11:30:00,38.1,38.17,38.09,38.14,32500.0,29.4471,29.5012,29.4394,29.478,32500.0
2012-12-10 12:00:00,38.14,38.19,38.1,38.13,28200.0,29.478,29.5167,29.4471,29.4703,28200.0
2012-12-10 12:30:00,38.15,38.18,38.14,38.14,22800.0,29.4858,29.5089,29.478,29.478,22800.0
2012-12-10 13:00:00,38.14,38.15,38.1,38.14,23700.0,29.478,29.4858,29.4471,29.478,23700.0
2012-12-10 13:30:00,38.14,38.16,38.08,38.08,34600.0,29.478,29.4935,29.4317,29.4317,34600.0
2012-12-10 14:00:00,38.07,38.08,38.02,38.02,15900.0,29.4239,29.4317,29.3853,29.3853,15900.0
2012-12-10 14:30:00,38.02,38.03,37.98,38.03,30400.0,29.3853,29.393,29.3544,29.393,30400.0
2012-12-10 15:00:00,38.04,38.05,37.98,38.02,29500.0,29.4007,29.4085,29.3544,29.3853,29500.0
2012-12-10 15:30:00,38.02,38.1,38.02,38.06,162300.0,29.3853,29.4471,29.3853,29.4162,162300.0
2012-12-11 09:30:00,38.17,38.24,38.01,38.02,55800.0,29.5012,29.5553,29.3775,29.3853,55800.0
2012-12-11 10:00:00,38.04,38.1,37.9,37.9,44200.0,29.4007,29.4471,29.2925,29.2925,44200.0
2012-12-11 10:30:00,37.89,37.94,37.74,37.86,63200.0,29.2848,29.3234,29.1689,29.2616,63200.0
2012-12-11 11:00:00,37.86,37.91,37.81,37.83,51400.0,29.2616,29.3003,29.223,29.2384,51400.0
2012-12-11 11:30:00,37.84,37.86,37.74,37.77,31200.0,29.2462,29.2616,29.1689,29.1921,31200.0
2012-12-11 12:00:00,37.78,37.79,37.65,37.77,38600.0,29.1998,29.2075,29.0993,29.1921,38600.0
2012-12-11 12:30:00,37.76,37.76,37.72,37.75,28500.0,29.1843,29.1843,29.1534,29.1766,28500.0
2012-12-11 13:00:00,37.74,37.76,37.67,37.69,34600.0,29.1689,29.1843,29.1148,29.1302,34600.0
2012-12-11 13:30:00,37.69,37.71,37.67,37.69,32600.0,29.1302,29.1457,29.1148,29.1302,32600.0
2012-12-11 14:00:00,37.68,37.76,37.68,37.73,54700.0,29.1225,29.1843,29.1225,29.1611,54700.0
2012-12-11 14:30:00,37.73,37.8,37.7,37.76,48800.0,29.1611,29.2152,29.138,29.1843,48800.0
2012-12-11 15:00:00,37.76,37.8,37.7,37.8,57400.0,29.1843,29.2152,29.138,29.2152,57400.0
2012-12-11 15:30:00,37.8,37.92,37.8,37.92,109600.0,29.2152,29.308,29.2152,29.308,109600.0
2012-12-12 09:30:00,38.11,38.39,37.94,38.21,85000.0,29.4548,29.6712,29.3234,29.5321,85000.0
2012-12-12 10:00:00,38.18,38.19,38.0,38.15,75000.0,29.5089,29.5167,29.3698,29.4858,75000.0
2012-12-12 10:30:00,38.14,38.29,38.13,38.29,42400.0,29.478,29.594,29.4703,29.594,42400.0
2012-12-12 11:00:00,38.29,38.39,38.26,38.36,55500.0,29.594,29.6712,29.5708,29.6481,55500.0
2012-12-12 11:30:00,38.35,38.36,38.2,38.26,35600.0,29.6403,29.6481,29.5244,29.5708,35600.0
2012-12-12 12:00:00,38.28,38.37,38.25,38.29,41300.0,29.5862,29.6558,29.563,29.594,41300.0
2012-12-12 12:30:00,38.3,38.38,38.19,38.33,45300.0,29.6017,29.6635,29.5167,29.6249,45300.0
2012-12-12 13:00:00,38.33,38.5,38.33,38.45,63900.0,29.6249,29.7563,29.6249,29.7176,63900.0
2012-12-12 13:30:00,38.45,38.47,38.32,38.35,55000.0,29.7176,29.7331,29.6171,29.6403,55000.0
2012-12-12 14:00:00,38.35,38.36,38.26,38.26,37600.0,29.6403,29.6481,29.5708,29.5708,37600.0
2012-12-12 14:30:00,38.27,38.3,38.2,38.24,48400.0,29.5785,29.6017,29.5244,29.5553,48400.0
2012-12-12 15:00:00,38.24,38.27,38.13,38.17,61000.0,29.5553,29.5785,29.4703,29.5012,61000.0
2012-12-12 15:30:00,38.17,38.23,38.12,38.19,124100.0,29.5012,29.5476,29.4626,29.5167,124100.0
2012-12-13 09:30:00,38.13,38.16,37.93,37.99,139000.0,29.4703,29.4935,29.3157,29.3621,139000.0
2012-12-13 10:00:00,38.01,38.07,37.93,37.95,20700.0,29.3775,29.4239,29.3157,29.3312,20700.0
2012-12-13 10:30:00,37.95,38.01,37.95,37.96,56500.0,29.3312,29.3775,29.3312,29.3389,56500.0
2012-12-13 11:00:00,37.96,38.02,37.93,38.01,44900.0,29.3389,29.3853,29.3157,29.3775,44900.0
2012-12-13 11:30:00,38.02,38.03,37.98,38.01,27900.0,29.3853,29.393,29.3544,29.3775,27900.0
2012-12-13 12:00:00,38.0,38.03,37.97,38.0,24500.0,29.3698,29.393,29.3466,29.3698,24500.0
2012-12-13 12:30:00,38.01,38.03,37.95,37.98,50100.0,29.3775,29.393,29.3312,29.3544,50100.0
2012-12-13 13:00:00,37.97,37.98,37.69,37.77,57000.0,29.3466,29.3544,29.1302,29.1921,57000.0
2012-12-13 13:30:00,37.77,37.82,37.7,37.75,44100.0,29.1921,29.2307,29.138,29.1766,44100.0
2012-12-13 14:00:00,37.76,37.79,37.64,37.75,26900.0,29.1843,29.2075,29.0916,29.1766,26900.0
2012-12-13 14:30:00,37.75,37.75,37.62,37.64,26100.0,29.1766,29.1766,29.0761,29.0916,26100.0
2012-12-13 15:00:00,37.64,37.72,37.63,37.72,41600.0,29.0916,29.1534,29.0839,29.1534,41600.0
2012-12-13 15:30:00,37.71,37.79,37.66,37.77,108700.0,29.1457,29.2075,29.107,29.1921,108700.0
2012-12-14 09:30:00,37.69,37.83,37.52,37.64,60200.0,29.1302,29.2384,28.9988,29.0916,60200.0
2012-12-14 10:00:00,37.61,37.64,37.54,37.59,29100.0,29.0684,29.0916,29.0143,29.0529,29100.0
2012-12-14 10:30:00,37.59,37.62,37.55,37.55,55300.0,29.0529,29.0761,29.022,29.022,55300.0
2012-12-14 11:00:00,37.56,37.6,37.5,37.56,43400.0,29.0297,29.0607,28.9834,29.0297,43400.0
2012-12-14 11:30:00,37.56,37.61,37.48,37.48,42400.0,29.0297,29.0684,28.9679,28.9679,42400.0
2012-12-14 12:00:00,37.48,37.49,37.4,37.41,48700.0,28.9679,28.9756,28.9061,28.9138,48700.0
2012-12-14 12:30:00,37.4,37.46,37.4,37.4,23200.0,28.9061,28.9525,28.9061,28.9061,23200.0
2012-12-14 13:00:00,37.4,37.41,37.36,37.4,20500.0,28.9061,28.9138,28.8752,28.9061,20500.0
2012-12-14 13:30:00,37.4,37.48,37.4,37.47,25300.0,28.9061,28.9679,28.9061,28.9602,25300.0
2012-12-14 14:00:00,37.47,37.49,37.38,37.39,42700.0,28.9602,28.9756,28.8906,28.8984,42700.0
2012-12-14 14:30:00,37.4,37.46,37.38,37.45,39900.0,28.9061,28.9525,28.8906,28.9447,39900.0
2012-12-14 15:00:00,37.45,37.47,37.41,37.43,72300.0,28.9447,28.9602,28.9138,28.9293,72300.0
2012-12-14 15:30:00,37.44,37.46,37.39,37.45,148100.0,28.937,28.9525,28.8984,28.9447,148100.0
2012-12-17 09:30:00,37.55,37.63,37.31,37.58,141000.0,29.022,29.0839,28.8365,29.0452,141000.0
2012-12-17 10:00:00,37.57,37.92,37.57,37.9,88300.0,29.0375,29.308,29.0375,29.2925,88300.0
2012-12-17 10:30:00,37.91,38.0,37.81,37.84,65800.0,29.3003,29.3698,29.223,29.2462,65800.0
2012-12-17 11:00:00,37.84,38.07,37.84,38.06,63000.0,29.2462,29.4239,29.2462,29.4162,63000.0
2012-12-17 11:30:00,38.06,38.07,37.95,37.98,54500.0,29.4162,29.4239,29.3312,29.3544,54500.0
2012-12-17 12:00:00,37.98,38.0,37.93,37.98,57900.0,29.3544,29.3698,29.3157,29.3544,57900.0
2012-12-17 12:30:00,37.98,38.0,37.86,37.86,44500.0,29.3544,29.3698,29.2616,29.2616,44500.0
2012-12-17 13:00:00,37.87,37.97,37.87,37.94,48400.0,29.2693,29.3466,29.2693,29.3234,48400.0
2012-12-17 13:30:00,37.94,37.96,37.87,37.91,55000.0,29.3234,29.3389,29.2693,29.3003,55000.0
2012-12-17 14:00:00,37.9,37.99,37.88,37.97,62100.0,29.2925,29.3621,29.2771,29.3466,62100.0
2012-12-17 14:30:00,37.97,37.99,37.92,37.93,61500.0,29.3466,29.3621,29.308,29.3157,61500.0
2012-12-17 15:00:00,37.92,37.98,37.91,37.93,56000.0,29.308,29.3544,29.3003,29.3157,56000.0
2012-12-17 15:30:00,37.93,38.05,37.93,38.04,198700.0,29.3157,29.4085,29.3157,29.4007,198700.0
2012-12-18 09:30:00,37.82,38.16,37.69,37.9,87000.0,29.4243,29.6888,29.3231,29.4865,87000.0
2012-12-18 10:00:00,37.88,37.99,37.84,37.99,21000.0,29.471,29.5565,29.4398,29.5565,21000.0
2012-12-18 10:30:00,37.98,38.01,37.79,37.8,25800.0,29.5488,29.5721,29.4009,29.4087,25800.0
2012-12-18 11:00:00,37.81,37.88,37.77,37.79,28900.0,29.4165,29.471,29.3854,29.4009,28900.0
2012-12-18 11:30:00,37.82,37.83,37.66,37.66,38100.0,29.4243,29.4321,29.2998,29.2998,38100.0
2012-12-18 12:00:00,37.68,37.69,37.58,37.6,87900.0,29.3154,29.3231,29.2376,29.2531,87900.0
2012-12-18 12:30:00,37.61,37.8,37.61,37.76,80400.0,29.2609,29.4087,29.2609,29.3776,80400.0
2012-12-18 13:00:00,37.76,37.8,37.74,37.77,62000.0,29.3776,29.4087,29.362,29.3854,62000.0
2012-12-18 13:30:00,37.76,37.8,37.69,37.74,47000.0,29.3776,29.4087,29.3231,29.362,47000.0
2012-12-18 14:00:00,37.75,37.79,37.66,37.67,46900.0,29.3698,29.4009,29.2998,29.3076,46900.0
2012-12-18 14:30:00,37.66,37.79,37.64,37.67,72900.0,29.2998,29.4009,29.2842,29.3076,72900.0
2012-12-18 15:00:00,37.68,37.76,37.62,37.63,60100.0,29.3154,29.3776,29.2687,29.2765,60100.0
2012-12-18 15:30:00,37.62,37.85,37.58,37.74,160300.0,29.2687,29.4476,29.2376,29.362,160300.0
2012-12-19 09:30:00,37.68,37.77,37.29,37.43,83000.0,29.3154,29.3854,29.0119,29.1209,83000.0
2012-12-19 10:00:00,37.4,37.42,37.25,37.35,87400.0,29.0975,29.1131,28.9808,29.0586,87400.0
2012-12-19 10:30:00,37.34,37.37,37.22,37.26,40700.0,29.0508,29.0742,28.9575,28.9886,40700.0
2012-12-19 11:00:00,37.27,37.28,37.16,37.21,124300.0,28.9964,29.0042,28.9108,28.9497,124300.0
2012-12-19 11:30:00,37.22,37.26,37.15,37.22,162100.0,28.9575,28.9886,28.903,28.9575,162100.0
2012-12-19 12:00:00,37.22,37.36,37.2,37.36,118400.0,28.9575,29.0664,28.9419,29.0664,118400.0
2012-12-19 12:30:00,37.35,37.35,37.24,37.3,95800.0,29.0586,29.0586,28.973,29.0197,95800.0
2012-12-19 13:00:00,37.29,37.33,37.22,37.3,107700.0,29.0119,29.0431,28.9575,29.0197,107700.0
2012-12-19 13:30:00,37.3,37.52,37.29,37.45,98100.0,29.0197,29.1909,29.0119,29.1364,98100.0
2012-12-19 14:00:00,37.45,37.48,37.25,37.26,104600.0,29.1364,29.1598,28.9808,28.9886,104600.0
2012-12-19 14:30:00,37.26,37.33,37.26,37.32,61000.0,28.9886,29.0431,28.9886,29.0353,61000.0
2012-12-19 15:00:00,37.32,37.33,37.24,37.31,68700.0,29.0353,29.0431,28.973,29.0275,68700.0
2012-12-19 15:30:00,37.3,37.33,37.27,37.28,123200.0,29.0197,29.0431,28.9964,29.0042,123200.0
2012-12-20 09:30:00,37.28,37.35,37.18,37.22,58100.0,29.0042,29.0586,28.9264,28.9575,58100.0
2012-12-20 10:00:00,37.23,37.34,37.21,37.22,66800.0,28.9653,29.0508,28.9497,28.9575,66800.0
2012-12-20 10:30:00,37.23,37.31,37.21,37.28,34400.0,28.9653,29.0275,28.9497,29.0042,34400.0
2012-12-20 11:00:00,37.29,37.29,37.18,37.21,73700.0,29.0119,29.0119,28.9264,28.9497,73700.0
2012-12-20 11:30:00,37.21,37.28,37.17,37.18,62600.0,28.9497,29.0042,28.9186,28.9264,62600.0
2012-12-20 12:00:00,37.18,37.22,37.03,37.05,72100.0,28.9264,28.9575,28.8097,28.8252,72100.0
2012-12-20 12:30:00,37.05,37.07,37.0,37.06,72400.0,28.8252,28.8408,28.7863,28.833,72400.0
2012-12-20 13:00:00,37.06,37.1,37.02,37.07,70300.0,28.833,28.8641,28.8019,28.8408,70300.0
2012-12-20 13:30:00,37.07,37.09,37.04,37.07,77600.0,28.8408,28.8563,28.8174,28.8408,77600.0
2012-12-20 14:00:00,37.07,37.19,37.05,37.06,87600.0,28.8408,28.9341,28.8252,28.833,87600.0
2012-12-20 14:30:00,37.07,37.11,37.06,37.11,108500.0,28.8408,28.8719,28.833,28.8719,108500.0
2012-12-20 15:00:00,37.1,37.14,37.04,37.06,90600.0,28.8641,28.8952,28.8174,28.833,90600.0
2012-12-20 15:30:00,37.06,37.13,37.04,37.12,159200.0,28.833,28.8875,28.8174,28.8797,159200.0
2012-12-21 09:30:00,36.93,37.0,36.67,37.0,161000.0,28.7319,28.7863,28.5296,28.7863,161000.0
2012-12-21 10:00:00,37.0,37.0,36.89,36.95,69400.0,28.7863,28.7863,28.7007,28.7474,69400.0
2012-12-21 10:30:00,36.96,36.98,36.92,36.96,62100.0,28.7552,28.7708,28.7241,28.7552,62100.0
2012-12-21 11:00:00,36.96,37.01,36.91,36.99,50500.0,28.7552,28.7941,28.7163,28.7785,50500.0
2012-12-21 11:30:00,36.99,37.02,36.88,36.95,41900.0,28.7785,28.8019,28.693,28.7474,41900.0
2012-12-21 12:00:00,36.96,36.97,36.84,36.89,56800.0,28.7552,28.763,28.6618,28.7007,56800.0
2012-12-21 12:30:00,36.89,36.92,36.86,36.89,222800.0,28.7007,28.7241,28.6774,28.7007,222800.0
2012-12-21 13:00:00,36.89,36.92,36.85,36.91,245800.0,28.7007,28.7241,28.6696,28.7163,245800.0
2012-12-21 13:30:00,36.91,37.13,36.9,37.13,112700.0,28.7163,28.8875,28.7085,28.8875,112700.0
2012-12-21 14:00:00,37.13,37.17,37.11,37.17,118300.0,28.8875,28.9186,28.8719,28.9186,118300.0
2012-12-21 14:30:00,37.17,37.17,37.13,37.17,67700.0,28.9186,28.9186,28.8875,28.9186,67700.0
2012-12-21 15:00:00,37.17,37.19,37.13,37.19,142000.0,28.9186,28.9341,28.8875,28.9341,142000.0
2012-12-21 15:30:00,37.19,37.29,37.01,37.04,436300.0,28.9341,29.0119,28.7941,28.8174,436300.0
2012-12-24 09:30:00,36.98,37.17,36.76,37.15,42200.0,28.7708,28.9186,28.5996,28.903,42200.0
2012-12-24 10:00:00,37.14,37.21,37.1,37.19,55900.0,28.8952,28.9497,28.8641,28.9341,55900.0
2012-12-24 10:30:00,37.2,37.41,37.2,37.28,41700.0,28.9419,29.1053,28.9419,29.0042,41700.0
2012-12-24 11:00:00,37.29,37.29,37.0,37.01,49600.0,29.0119,29.0119,28.7863,28.7941,49600.0
2012-12-24 11:30:00,37.09,37.19,37.05,37.16,29200.0,28.8563,28.9341,28.8252,28.9108,29200.0
2012-12-24 12:00:00,37.13,37.18,37.09,37.1,35500.0,28.8875,28.9264,28.8563,28.8641,35500.0
2012-12-24 12:30:00,37.11,37.3,37.08,37.28,69500.0,28.8719,29.0197,28.8486,29.0042,69500.0
2012-12-26 09:30:00,37.3,37.3,37.0,37.07,30600.0,29.0197,29.0197,28.7863,28.8408,30600.0
2012-12-26 10:00:00,37.11,37.2,37.07,37.11,27100.0,28.8719,28.9419,28.8408,28.8719,27100.0
2012-12-26 10:30:00,37.12,37.14,37.09,37.1,30800.0,28.8797,28.8952,28.8563,28.8641,30800.0
2012-12-26 11:00:00,37.1,37.11,37.04,37.04,39500.0,28.8641,28.8719,28.8174,28.8174,39500.0
2012-12-26 11:30:00,37.03,37.08,36.95,37.05,31100.0,28.8097,28.8486,28.7474,28.8252,31100.0
2012-12-26 12:00:00,37.03,37.07,36.99,37.0,29400.0,28.8097,28.8408,28.7785,28.7863,29400.0
2012-12-26 12:30:00,36.99,37.03,36.97,36.98,45300.0,28.7785,28.8097,28.763,28.7708,45300.0
2012-12-26 13:00:00,36.98,37.01,36.93,36.93,37500.0,28.7708,28.7941,28.7319,28.7319,37500.0
2012-12-26 13:30:00,36.92,36.95,36.8,36.81,50600.0,28.7241,28.7474,28.6307,28.6385,50600.0
2012-12-26 14:00:00,36.81,36.83,36.74,36.81,49400.0,28.6385,28.6541,28.584,28.6385,49400.0
2012-12-26 14:30:00,36.81,36.89,36.77,36.83,37700.0,28.6385,28.7007,28.6074,28.6541,37700.0
2012-12-26 15:00:00,36.84,36.86,36.79,36.8,37000.0,28.6618,28.6774,28.6229,28.6307,37000.0
2012-12-26 15:30:00,36.8,36.91,36.8,36.88,207300.0,28.6307,28.7163,28.6307,28.693,207300.0
2012-12-27 09:30:00,36.81,37.09,36.81,36.91,51000.0,28.6385,28.8563,28.6385,28.7163,51000.0
2012-12-27 10:00:00,36.91,36.97,36.69,36.76,46000.0,28.7163,28.763,28.5451,28.5996,46000.0
2012-12-27 10:30:00,36.74,36.83,36.7,36.76,35500.0,28.584,28.6541,28.5529,28.5996,35500.0
2012-12-27 11:00:00,36.77,36.81,36.7,36.78,27900.0,28.6074,28.6385,28.5529,28.6152,27900.0
2012-12-27 11:30:00,36.76,36.88,36.74,36.81,50800.0,28.5996,28.693,28.584,28.6385,50800.0
2012-12-27 12:00:00,36.78,36.78,36.64,36.69,35700.0,28.6152,28.6152,28.5062,28.5451,35700.0
2012-12-27 12:30:00,36.67,36.7,36.6,36.66,52900.0,28.5296,28.5529,28.4751,28.5218,52900.0
2012-12-27 13:00:00,36.69,36.76,36.62,36.65,33800.0,28.5451,28.5996,28.4907,28.514,33800.0
2012-12-27 13:30:00,36.66,36.69,36.59,36.62,39400.0,28.5218,28.5451,28.4673,28.4907,39400.0
2012-12-27 14:00:00,36.62,36.64,36.57,36.64,26900.0,28.4907,28.5062,28.4518,28.5062,26900.0
2012-12-27 14:30:00,36.63,36.78,36.63,36.74,77900.0,28.4985,28.6152,28.4985,28.584,77900.0
2012-12-27 15:00:00,36.76,36.77,36.67,36.69,106700.0,28.5996,28.6074,28.5296,28.5451,106700.0
2012-12-27 15:30:00,36.68,36.89,36.67,36.79,123200.0,28.5374,28.7007,28.5296,28.6229,123200.0
2012-12-28 09:30:00,36.85,36.94,36.62,36.84,65300.0,28.6696,28.7396,28.4907,28.6618,65300.0
2012-12-28 10:00:00,36.84,36.93,36.75,36.75,45000.0,28.6618,28.7319,28.5918,28.5918,45000.0
2012-12-28 10:30:00,36.75,37.03,36.75,36.91,44300.0,28.5918,28.8097,28.5918,28.7163,44300.0
2012-12-28 11:00:00,36.92,36.99,36.9,36.91,35400.0,28.7241,28.7785,28.7085,28.7163,35400.0
2012-12-28 11:30:00,36.92,36.97,36.9,36.91,14500.0,28.7241,28.763,28.7085,28.7163,14500.0
2012-12-28 12:00:00,36.91,37.0,36.9,36.98,27100.0,28.7163,28.7863,28.7085,28.7708,27100.0
2012-12-28 12:30:00,36.97,36.97,36.86,36.9,23200.0,28.763,28.763,28.6774,28.7085,23200.0
2012-12-28 13:00:00,36.89,36.94,36.89,36.9,36400.0,28.7007,28.7396,28.7007,28.7085,36400.0
2012-12-28 13:30:00,36.9,36.9,36.85,36.87,46000.0,28.7085,28.7085,28.6696,28.6852,46000.0
2012-12-28 14:00:00,36.87,36.89,36.8,36.81,64600.0,28.6852,28.7007,28.6307,28.6385,64600.0
2012-12-28 14:30:00,36.8,36.81,36.75,36.8,18100.0,28.6307,28.6385,28.5918,28.6307,18100.0
2012-12-28 15:00:00,36.8,36.93,36.79,36.85,56100.0,28.6307,28.7319,28.6229,28.6696,56100.0
2012-12-28 15:30:00,36.85,36.86,36.66,36.72,82000.0,28.6696,28.6774,28.5218,28.5685,82000.0
2012-12-31 09:30:00,36.78,36.86,36.56,36.8,85500.0,28.6152,28.6774,28.444,28.6307,85500.0
2012-12-31 10:00:00,36.85,37.11,36.67,37.06,65600.0,28.6696,28.8719,28.5296,28.833,65600.0
2012-12-31 10:30:00,37.06,37.12,37.04,37.05,83500.0,28.833,28.8797,28.8174,28.8252,83500.0
2012-12-31 11:00:00,37.07,37.21,36.98,36.98,44100.0,28.8408,28.9497,28.7708,28.7708,44100.0
2012-12-31 11:30:00,36.99,37.04,36.87,36.89,53600.0,28.7785,28.8174,28.6852,28.7007,53600.0
2012-12-31 12:00:00,36.9,37.02,36.9,36.99,35300.0,28.7085,28.8019,28.7085,28.7785,35300.0
2012-12-31 12:30:00,37.0,37.21,36.95,37.01,64800.0,28.7863,28.9497,28.7474,28.7941,64800.0
2012-12-31 13:00:00,37.02,37.08,36.98,37.04,54700.0,28.8019,28.8486,28.7708,28.8174,54700.0
2012-12-31 13:30:00,37.05,37.15,36.99,37.09,32900.0,28.8252,28.903,28.7785,28.8563,32900.0
2012-12-31 14:00:00,37.09,37.09,36.98,37.0,59900.0,28.8563,28.8563,28.7708,28.7863,59900.0
2012-12-31 14:30:00,37.0,37.04,36.95,37.02,56000.0,28.7863,28.8174,28.7474,28.8019,56000.0
2012-12-31 15:00:00,37.05,37.06,36.95,37.0,72100.0,28.8252,28.833,28.7474,28.7863,72100.0
2012-12-31 15:30:00,37.0,37.24,36.99,37.11,155500.0,28.7863,28.973,28.7785,28.8719,155500.0
2013-01-02 09:30:00,37.67,37.75,37.5,37.53,101000.0,29.3076,29.3698,29.1753,29.1987,101000.0
2013-01-02 10:00:00,37.52,37.7,37.51,37.52,87800.0,29.1909,29.3309,29.1831,29.1909,87800.0
2013-01-02 10:30:00,37.55,37.65,37.52,37.6,58400.0,29.2142,29.292,29.1909,29.2531,58400.0
2013-01-02 11:00:00,37.62,37.66,37.56,37.62,62000.0,29.2687,29.2998,29.222,29.2687,62000.0
2013-01-02 11:30:00,37.62,37.75,37.59,37.72,78200.0,29.2687,29.3698,29.2453,29.3465,78200.0
2013-01-02 12:00:00,37.72,37.78,37.62,37.65,54100.0,29.3465,29.3932,29.2687,29.292,54100.0
2013-01-02 12:30:00,37.66,37.68,37.53,37.55,32700.0,29.2998,29.3154,29.1987,29.2142,32700.0
2013-01-02 13:00:00,37.56,37.65,37.51,37.64,26900.0,29.222,29.292,29.1831,29.2842,26900.0
2013-01-02 13:30:00,37.64,37.64,37.58,37.62,33800.0,29.2842,29.2842,29.2376,29.2687,33800.0
2013-01-02 14:00:00,37.64,37.71,37.59,37.64,61200.0,29.2842,29.3387,29.2453,29.2842,61200.0
2013-01-02 14:30:00,37.64,37.85,37.64,37.82,109900.0,29.2842,29.4476,29.2842,29.4243,109900.0
2013-01-02 15:00:00,37.81,37.93,37.81,37.84,110800.0,29.4165,29.5099,29.4165,29.4398,110800.0
2013-01-02 15:30:00,37.83,38.0,37.77,38.0,219100.0,29.4321,29.5643,29.3854,29.5643,219100.0
2013-01-03 09:30:00,38.12,38.23,37.79,37.84,74500.0,29.6577,29.7433,29.4009,29.4398,74500.0
2013-01-03 10:00:00,37.83,37.94,37.82,37.94,137700.0,29.4321,29.5176,29.4243,29.5176,137700.0
2013-01-03 10:30:00,37.92,38.0,37.9,37.93,57400.0,29.5021,29.5643,29.4865,29.5099,57400.0
2013-01-03 11:00:00,37.91,37.99,37.88,37.96,39500.0,29.4943,29.5565,29.471,29.5332,39500.0
2013-01-03 11:30:00,37.97,38.11,37.97,38.02,34900.0,29.541,29.6499,29.541,29.5799,34900.0
2013-01-03 12:00:00,38.02,38.05,37.99,38.01,34000.0,29.5799,29.6032,29.5565,29.5721,34000.0
2013-01-03 12:30:00,38.02,38.1,38.02,38.07,33200.0,29.5799,29.6421,29.5799,29.6188,33200.0
2013-01-03 13:00:00,38.06,38.08,38.01,38.05,30400.0,29.611,29.6266,29.5721,29.6032,30400.0
2013-01-03 13:30:00,38.04,38.08,38.03,38.08,41400.0,29.5954,29.6266,29.5877,29.6266,41400.0
2013-01-03 14:00:00,38.07,38.11,38.03,38.04,56000.0,29.6188,29.6499,29.5877,29.5954,56000.0
2013-01-03 14:30:00,38.04,38.1,37.99,38.05,31600.0,29.5954,29.6421,29.5565,29.6032,31600.0
2013-01-03 15:00:00,38.05,38.1,38.02,38.09,58900.0,29.6032,29.6421,29.5799,29.6343,58900.0
2013-01-03 15:30:00,38.09,38.15,38.0,38.11,157100.0,29.6343,29.681,29.5643,29.6499,157100.0
2013-01-04 09:30:00,38.06,38.19,38.0,38.15,44400.0,29.611,29.7121,29.5643,29.681,44400.0
2013-01-04 10:00:00,38.16,38.21,38.07,38.19,38400.0,29.6888,29.7277,29.6188,29.7121,38400.0
2013-01-04 10:30:00,38.2,38.24,38.12,38.19,55700.0,29.7199,29.751,29.6577,29.7121,55700.0
2013-01-04 11:00:00,38.19,38.25,38.15,38.18,33200.0,29.7121,29.7588,29.681,29.7044,33200.0
2013-01-04 11:30:00,38.16,38.26,38.16,38.16,36800.0,29.6888,29.7666,29.6888,29.6888,36800.0
2013-01-04 12:00:00,38.17,38.2,38.15,38.16,29000.0,29.6966,29.7199,29.681,29.6888,29000.0
2013-01-04 12:30:00,38.16,38.17,38.13,38.16,39500.0,29.6888,29.6966,29.6655,29.6888,39500.0
2013-01-04 13:00:00,38.16,38.2,38.15,38.19,16300.0,29.6888,29.7199,29.681,29.7121,16300.0
2013-01-04 13:30:00,38.16,38.2,38.15,38.15,33200.0,29.6888,29.7199,29.681,29.681,33200.0
2013-01-04 14:00:00,38.14,38.16,38.06,38.11,69900.0,29.6732,29.6888,29.611,29.6499,69900.0
2013-01-04 14:30:00,38.1,38.1,38.04,38.08,49700.0,29.6421,29.6421,29.5954,29.6266,49700.0
2013-01-04 15:00:00,38.07,38.09,38.01,38.07,62300.0,29.6188,29.6343,29.5721,29.6188,62300.0
2013-01-04 15:30:00,38.08,38.15,38.02,38.14,164100.0,29.6266,29.681,29.5799,29.6732,164100.0
2013-01-07 09:30:00,38.07,38.07,37.65,37.68,49400.0,29.6188,29.6188,29.292,29.3154,49400.0
2013-01-07 10:00:00,37.7,37.82,37.67,37.75,32200.0,29.3309,29.4243,29.3076,29.3698,32200.0
2013-01-07 10:30:00,37.76,37.78,37.7,37.77,43600.0,29.3776,29.3932,29.3309,29.3854,43600.0
2013-01-07 11:00:00,37.77,37.78,37.57,37.58,54800.0,29.3854,29.3932,29.2298,29.2376,54800.0
2013-01-07 11:30:00,37.58,37.59,37.51,37.58,51800.0,29.2376,29.2453,29.1831,29.2376,51800.0
2013-01-07 12:00:00,37.59,37.66,37.58,37.66,30500.0,29.2453,29.2998,29.2376,29.2998,30500.0
2013-01-07 12:30:00,37.68,37.7,37.61,37.67,22700.0,29.3154,29.3309,29.2609,29.3076,22700.0
2013-01-07 13:00:00,37.67,37.7,37.57,37.57,82600.0,29.3076,29.3309,29.2298,29.2298,82600.0
2013-01-07 13:30:00,37.58,37.66,37.55,37.57,49400.0,29.2376,29.2998,29.2142,29.2298,49400.0
2013-01-07 14:00:00,37.57,37.59,37.52,37.55,81600.0,29.2298,29.2453,29.1909,29.2142,81600.0
2013-01-07 14:30:00,37.54,37.57,37.5,37.54,119900.0,29.2064,29.2298,29.1753,29.2064,119900.0
2013-01-07 15:00:00,37.55,37.55,37.45,37.48,150900.0,29.2142,29.2142,29.1364,29.1598,150900.0
2013-01-07 15:30:00,37.49,37.5,37.43,37.46,192800.0,29.1675,29.1753,29.1209,29.1442,192800.0
2013-01-08 09:30:00,37.44,37.67,37.43,37.52,79800.0,29.1286,29.3076,29.1209,29.1909,79800.0
2013-01-08 10:00:00,37.52,37.62,37.48,37.52,65500.0,29.1909,29.2687,29.1598,29.1909,65500.0
2013-01-08 10:30:00,37.54,37.63,37.51,37.57,73800.0,29.2064,29.2765,29.1831,29.2298,73800.0
2013-01-08 11:00:00,37.57,37.62,37.52,37.57,98700.0,29.2298,29.2687,29.1909,29.2298,98700.0
2013-01-08 11:30:00,37.56,37.56,37.36,37.37,49400.0,29.222,29.222,29.0664,29.0742,49400.0
2013-01-08 12:00:00,37.38,37.38,37.35,37.37,39000.0,29.082,29.082,29.0586,29.0742,39000.0
2013-01-08 12:30:00,37.38,37.46,37.34,37.44,57100.0,29.082,29.1442,29.0508,29.1286,57100.0
2013-01-08 13:00:00,37.45,37.46,37.37,37.4,33400.0,29.1364,29.1442,29.0742,29.0975,33400.0
2013-01-08 13:30:00,37.4,37.41,37.37,37.4,40700.0,29.0975,29.1053,29.0742,29.0975,40700.0
2013-01-08 14:00:00,37.4,37.41,37.37,37.39,39600.0,29.0975,29.1053,29.0742,29.0897,39600.0
2013-01-08 14:30:00,37.38,37.4,37.37,37.37,52200.0,29.082,29.0975,29.0742,29.0742,52200.0
2013-01-08 15:00:00,37.37,37.4,37.35,37.37,72000.0,29.0742,29.0975,29.0586,29.0742,72000.0
2013-01-08 15:30:00,37.37,37.39,37.3,37.34,175800.0,29.0742,29.0897,29.0197,29.0508,175800.0
2013-01-09 09:30:00,37.41,37.44,37.32,37.4,70600.0,29.1053,29.1286,29.0353,29.0975,70600.0
2013-01-09 10:00:00,37.41,37.54,37.39,37.48,60300.0,29.1053,29.2064,29.0897,29.1598,60300.0
2013-01-09 10:30:00,37.48,37.52,37.47,37.51,37800.0,29.1598,29.1909,29.152,29.1831,37800.0
2013-01-09 11:00:00,37.51,37.51,37.48,37.48,40100.0,29.1831,29.1831,29.1598,29.1598,40100.0
2013-01-09 11:30:00,37.49,37.5,37.38,37.41,42300.0,29.1675,29.1753,29.082,29.1053,42300.0
2013-01-09 12:00:00,37.41,37.45,37.4,37.42,46300.0,29.1053,29.1364,29.0975,29.1131,46300.0
2013-01-09 12:30:00,37.41,37.47,37.39,37.47,38900.0,29.1053,29.152,29.0897,29.152,38900.0
2013-01-09 13:00:00,37.46,37.47,37.4,37.4,36000.0,29.1442,29.152,29.0975,29.0975,36000.0
2013-01-09 13:30:00,37.42,37.44,37.35,37.4,38100.0,29.1131,29.1286,29.0586,29.0975,38100.0
2013-01-09 14:00:00,37.39,37.44,37.36,37.37,67200.0,29.0897,29.1286,29.0664,29.0742,67200.0
2013-01-09 14:30:00,37.38,37.4,37.31,37.32,58700.0,29.082,29.0975,29.0275,29.0353,58700.0
2013-01-09 15:00:00,37.31,37.4,37.3,37.32,107400.0,29.0275,29.0975,29.0197,29.0353,107400.0
2013-01-09 15:30:00,37.32,37.4,37.31,37.4,153200.0,29.0353,29.0975,29.0275,29.0975,153200.0
2013-01-10 09:30:00,37.56,37.59,37.44,37.47,54300.0,29.222,29.2453,29.1286,29.152,54300.0
2013-01-10 10:00:00,37.47,37.58,37.45,37.53,43000.0,29.152,29.2376,29.1364,29.1987,43000.0
2013-01-10 10:30:00,37.51,37.62,37.48,37.59,25200.0,29.1831,29.2687,29.1598,29.2453,25200.0
2013-01-10 11:00:00,37.58,37.74,37.58,37.73,24900.0,29.2376,29.362,29.2376,29.3543,24900.0
2013-01-10 11:30:00,37.73,37.74,37.61,37.73,31200.0,29.3543,29.362,29.2609,29.3543,31200.0
2013-01-10 12:00:00,37.73,37.81,37.73,37.81,34400.0,29.3543,29.4165,29.3543,29.4165,34400.0
2013-01-10 12:30:00,37.81,37.9,37.8,37.9,45900.0,29.4165,29.4865,29.4087,29.4865,45900.0
2013-01-10 13:00:00,37.91,37.94,37.76,37.79,27900.0,29.4943,29.5176,29.3776,29.4009,27900.0
2013-01-10 13:30:00,37.79,37.96,37.79,37.9,72200.0,29.4009,29.5332,29.4009,29.4865,72200.0
2013-01-10 14:00:00,37.88,37.89,37.8,37.84,62600.0,29.471,29.4787,29.4087,29.4398,62600.0
2013-01-10 14:30:00,37.85,37.89,37.8,37.88,49200.0,29.4476,29.4787,29.4087,29.471,49200.0
2013-01-10 15:00:00,37.87,37.91,37.81,37.82,85200.0,29.4632,29.4943,29.4165,29.4243,85200.0
2013-01-10 15:30:00,37.84,37.85,37.56,37.61,211100.0,29.4398,29.4476,29.222,29.2609,211100.0
2013-01-11 09:30:00,37.67,37.87,37.65,37.87,59000.0,29.3076,29.4632,29.292,29.4632,59000.0
2013-01-11 10:00:00,37.88,37.9,37.77,37.86,29200.0,29.471,29.4865,29.3854,29.4554,29200.0
2013-01-11 10:30:00,37.86,38.0,37.86,37.98,33400.0,29.4554,29.5643,29.4554,29.5488,33400.0
2013-01-11 11:00:00,37.97,37.97,37.9,37.9,33700.0,29.541,29.541,29.4865,29.4865,33700.0
2013-01-11 11:30:00,37.92,38.04,37.9,38.02,29900.0,29.5021,29.5954,29.4865,29.5799,29900.0
2013-01-11 12:00:00,38.01,38.15,37.99,38.13,62000.0,29.5721,29.681,29.5565,29.6655,62000.0
2013-01-11 12:30:00,38.13,38.17,38.1,38.16,21900.0,29.6655,29.6966,29.6421,29.6888,21900.0
2013-01-11 13:00:00,38.15,38.17,38.1,38.17,22700.0,29.681,29.6966,29.6421,29.6966,22700.0
2013-01-11 13:30:00,38.17,38.19,38.11,38.17,94300.0,29.6966,29.7121,29.6499,29.6966,94300.0
2013-01-11 14:00:00,38.17,38.36,38.16,38.35,60100.0,29.6966,29.8444,29.6888,29.8366,60100.0
2013-01-11 14:30:00,38.35,38.4,38.28,38.28,48700.0,29.8366,29.8755,29.7822,29.7822,48700.0
2013-01-11 15:00:00,38.27,38.33,38.16,38.29,68300.0,29.7744,29.8211,29.6888,29.7899,68300.0
2013-01-11 15:30:00,38.29,38.36,38.21,38.35,123300.0,29.7899,29.8444,29.7277,29.8366,123300.0
2013-01-14 09:30:00,38.32,38.33,38.0,38.05,77000.0,29.8133,29.8211,29.5643,29.6032,77000.0
2013-01-14 10:00:00,38.03,38.03,37.91,37.99,57800.0,29.5877,29.5877,29.4943,29.5565,57800.0
2013-01-14 10:30:00,38.0,38.04,37.96,38.01,49300.0,29.5643,29.5954,29.5332,29.5721,49300.0
2013-01-14 11:00:00,38.0,38.02,37.92,37.92,44200.0,29.5643,29.5799,29.5021,29.5021,44200.0
2013-01-14 11:30:00,37.92,37.95,37.87,37.89,30000.0,29.5021,29.5254,29.4632,29.4787,30000.0
2013-01-14 12:00:00,37.89,37.9,37.79,37.81,41300.0,29.4787,29.4865,29.4009,29.4165,41300.0
2013-01-14 12:30:00,37.81,37.94,37.8,37.94,43600.0,29.4165,29.5176,29.4087,29.5176,43600.0
2013-01-14 13:00:00,37.94,38.0,37.91,37.99,35200.0,29.5176,29.5643,29.4943,29.5565,35200.0
2013-01-14 13:30:00,38.0,38.02,37.93,37.96,32800.0,29.5643,29.5799,29.5099,29.5332,32800.0
2013-01-14 14:00:00,37.95,37.99,37.89,37.9,46200.0,29.5254,29.5565,29.4787,29.4865,46200.0
2013-01-14 14:30:00,37.9,37.93,37.89,37.91,43600.0,29.4865,29.5099,29.4787,29.4943,43600.0
2013-01-14 15:00:00,37.91,38.01,37.86,37.95,98900.0,29.4943,29.5721,29.4554,29.5254,98900.0
2013-01-14 15:30:00,37.95,37.97,37.91,37.94,199600.0,29.5254,29.541,29.4943,29.5176,199600.0
2013-01-15 09:30:00,37.81,37.92,37.76,37.83,30300.0,29.4165,29.5021,29.3776,29.4321,30300.0
2013-01-15 10:00:00,37.89,37.95,37.78,37.82,25000.0,29.4787,29.5254,29.3932,29.4243,25000.0
2013-01-15 10:30:00,37.81,37.9,37.72,37.85,73100.0,29.4165,29.4865,29.3465,29.4476,73100.0
2013-01-15 11:00:00,37.87,37.89,37.81,37.81,31000.0,29.4632,29.4787,29.4165,29.4165,31000.0
2013-01-15 11:30:00,37.83,37.86,37.81,37.84,29500.0,29.4321,29.4554,29.4165,29.4398,29500.0
2013-01-15 12:00:00,37.83,37.9,37.82,37.88,28600.0,29.4321,29.4865,29.4243,29.471,28600.0
2013-01-15 12:30:00,37.85,37.92,37.75,37.75,44700.0,29.4476,29.5021,29.3698,29.3698,44700.0
2013-01-15 13:00:00,37.76,37.77,37.7,37.73,40200.0,29.3776,29.3854,29.3309,29.3543,40200.0
2013-01-15 13:30:00,37.74,37.8,37.72,37.77,28000.0,29.362,29.4087,29.3465,29.3854,28000.0
2013-01-15 14:00:00,37.77,37.83,37.73,37.77,45600.0,29.3854,29.4321,29.3543,29.3854,45600.0
2013-01-15 14:30:00,37.76,37.86,37.76,37.85,32900.0,29.3776,29.4554,29.3776,29.4476,32900.0
2013-01-15 15:00:00,37.85,37.87,37.8,37.81,38700.0,29.4476,29.4632,29.4087,29.4165,38700.0
2013-01-15 15:30:00,37.82,37.87,37.79,37.83,187000.0,29.4243,29.4632,29.4009,29.4321,187000.0
2013-01-16 09:30:00,37.7,37.86,37.37,37.61,100400.0,29.3309,29.4554,29.0742,29.2609,100400.0
2013-01-16 10:00:00,37.61,37.79,37.61,37.7,69600.0,29.2609,29.4009,29.2609,29.3309,69600.0
2013-01-16 10:30:00,37.71,37.73,37.64,37.66,38700.0,29.3387,29.3543,29.2842,29.2998,38700.0
2013-01-16 11:00:00,37.65,37.75,37.65,37.7,42600.0,29.292,29.3698,29.292,29.3309,42600.0
2013-01-16 11:30:00,37.7,37.75,37.64,37.69,32500.0,29.3309,29.3698,29.2842,29.3231,32500.0
2013-01-16 12:00:00,37.69,37.74,37.65,37.71,29000.0,29.3231,29.362,29.292,29.3387,29000.0
2013-01-16 12:30:00,37.7,37.73,37.65,37.7,25000.0,29.3309,29.3543,29.292,29.3309,25000.0
2013-01-16 13:00:00,37.7,37.71,37.64,37.69,32300.0,29.3309,29.3387,29.2842,29.3231,32300.0
2013-01-16 13:30:00,37.7,37.72,37.68,37.7,23700.0,29.3309,29.3465,29.3154,29.3309,23700.0
2013-01-16 14:00:00,37.72,37.72,37.64,37.7,27000.0,29.3465,29.3465,29.2842,29.3309,27000.0
2013-01-16 14:30:00,37.7,37.71,37.66,37.69,28000.0,29.3309,29.3387,29.2998,29.3231,28000.0
2013-01-16 15:00:00,37.69,37.71,37.66,37.71,50100.0,29.3231,29.3387,29.2998,29.3387,50100.0
2013-01-16 15:30:00,37.71,37.71,37.65,37.69,111100.0,29.3387,29.3387,29.292,29.3231,111100.0
2013-01-17 09:30:00,37.81,37.81,37.55,37.59,65400.0,29.4165,29.4165,29.2142,29.2453,65400.0
2013-01-17 10:00:00,37.58,37.66,37.54,37.6,66700.0,29.2376,29.2998,29.2064,29.2531,66700.0
2013-01-17 10:30:00,37.63,37.67,37.6,37.65,68400.0,29.2765,29.3076,29.2531,29.292,68400.0
2013-01-17 11:00:00,37.65,37.69,37.62,37.69,34900.0,29.292,29.3231,29.2687,29.3231,34900.0
2013-01-17 11:30:00,37.69,37.71,37.66,37.69,35600.0,29.3231,29.3387,29.2998,29.3231,35600.0
2013-01-17 12:00:00,37.7,37.83,37.68,37.83,28000.0,29.3309,29.4321,29.3154,29.4321,28000.0
2013-01-17 12:30:00,37.81,37.85,37.79,37.82,35500.0,29.4165,29.4476,29.4009,29.4243,35500.0
2013-01-17 13:00:00,37.82,37.84,37.79,37.81,41700.0,29.4243,29.4398,29.4009,29.4165,41700.0
2013-01-17 13:30:00,37.82,37.83,37.76,37.81,34600.0,29.4243,29.4321,29.3776,29.4165,34600.0
2013-01-17 14:00:00,37.82,37.87,37.8,37.82,51300.0,29.4243,29.4632,29.4087,29.4243,51300.0
2013-01-17 14:30:00,37.82,37.84,37.8,37.82,36800.0,29.4243,29.4398,29.4087,29.4243,36800.0
2013-01-17 15:00:00,37.83,37.85,37.8,37.83,57600.0,29.4321,29.4476,29.4087,29.4321,57600.0
2013-01-17 15:30:00,37.83,37.84,37.78,37.79,102300.0,29.4321,29.4398,29.3932,29.4009,102300.0
2013-01-18 09:30:00,37.87,37.98,37.81,37.94,70100.0,29.4632,29.5488,29.4165,29.5176,70100.0
2013-01-18 10:00:00,37.94,37.99,37.85,37.88,30100.0,29.5176,29.5565,29.4476,29.471,30100.0
2013-01-18 10:30:00,37.88,37.98,37.86,37.88,96300.0,29.471,29.5488,29.4554,29.471,96300.0
2013-01-18 11:00:00,37.89,37.95,37.84,37.85,34500.0,29.4787,29.5254,29.4398,29.4476,34500.0
2013-01-18 11:30:00,37.85,37.86,37.74,37.8,29700.0,29.4476,29.4554,29.362,29.4087,29700.0
2013-01-18 12:00:00,37.79,37.9,37.76,37.85,49600.0,29.4009,29.4865,29.3776,29.4476,49600.0
2013-01-18 12:30:00,37.84,37.87,37.8,37.81,48600.0,29.4398,29.4632,29.4087,29.4165,48600.0
2013-01-18 13:00:00,37.81,37.88,37.8,37.82,27800.0,29.4165,29.471,29.4087,29.4243,27800.0
2013-01-18 13:30:00,37.83,37.86,37.8,37.83,12900.0,29.4321,29.4554,29.4087,29.4321,12900.0
2013-01-18 14:00:00,37.8,37.89,37.8,37.89,28700.0,29.4087,29.4787,29.4087,29.4787,28700.0
2013-01-18 14:30:00,37.9,37.92,37.86,37.89,39400.0,29.4865,29.5021,29.4554,29.4787,39400.0
2013-01-18 15:00:00,37.9,37.91,37.85,37.86,36800.0,29.4865,29.4943,29.4476,29.4554,36800.0
2013-01-18 15:30:00,37.85,37.93,37.85,37.92,125200.0,29.4476,29.5099,29.4476,29.5021,125200.0
2013-01-22 09:30:00,38.09,38.2,37.87,38.19,52100.0,29.6343,29.7199,29.4632,29.7121,52100.0
2013-01-22 10:00:00,38.18,38.26,38.09,38.19,67000.0,29.7044,29.7666,29.6343,29.7121,67000.0
2013-01-22 10:30:00,38.19,38.33,38.17,38.27,36600.0,29.7121,29.8211,29.6966,29.7744,36600.0
2013-01-22 11:00:00,38.33,38.44,38.28,38.42,30500.0,29.8211,29.9066,29.7822,29.8911,30500.0
2013-01-22 11:30:00,38.41,38.48,38.35,38.48,32000.0,29.8833,29.9378,29.8366,29.9378,32000.0
2013-01-22 12:00:00,38.48,38.5,38.42,38.43,28200.0,29.9378,29.9533,29.8911,29.8989,28200.0
2013-01-22 12:30:00,38.43,38.5,38.36,38.39,19800.0,29.8989,29.9533,29.8444,29.8677,19800.0
2013-01-22 13:00:00,38.39,38.45,38.36,38.41,24900.0,29.8677,29.9144,29.8444,29.8833,24900.0
2013-01-22 13:30:00,38.41,38.45,38.35,38.43,39300.0,29.8833,29.9144,29.8366,29.8989,39300.0
2013-01-22 14:00:00,38.41,38.44,38.35,38.36,47400.0,29.8833,29.9066,29.8366,29.8444,47400.0
2013-01-22 14:30:00,38.37,38.37,38.31,38.31,48600.0,29.8522,29.8522,29.8055,29.8055,48600.0
2013-01-22 15:00:00,38.32,38.33,38.22,38.25,43300.0,29.8133,29.8211,29.7355,29.7588,43300.0
2013-01-22 15:30:00,38.27,38.31,38.23,38.28,115100.0,29.7744,29.8055,29.7433,29.7822,115100.0
2013-01-23 09:30:00,38.14,38.34,38.1,38.15,64600.0,29.6732,29.8288,29.6421,29.681,64600.0
2013-01-23 10:00:00,38.16,38.36,38.09,38.31,34700.0,29.6888,29.8444,29.6343,29.8055,34700.0
2013-01-23 10:30:00,38.31,38.31,38.22,38.31,21100.0,29.8055,29.8055,29.7355,29.8055,21100.0
2013-01-23 11:00:00,38.32,38.36,38.3,38.33,20000.0,29.8133,29.8444,29.7977,29.8211,20000.0
2013-01-23 11:30:00,38.3,38.34,38.28,38.3,19800.0,29.7977,29.8288,29.7822,29.7977,19800.0
2013-01-23 12:00:00,38.31,38.38,38.28,38.29,42700.0,29.8055,29.86,29.7822,29.7899,42700.0
2013-01-23 12:30:00,38.28,38.34,38.25,38.26,34300.0,29.7822,29.8288,29.7588,29.7666,34300.0
2013-01-23 13:00:00,38.26,38.36,38.26,38.32,15800.0,29.7666,29.8444,29.7666,29.8133,15800.0
2013-01-23 13:30:00,38.33,38.36,38.3,38.31,14100.0,29.8211,29.8444,29.7977,29.8055,14100.0
2013-01-23 14:00:00,38.33,38.37,38.3,38.34,23300.0,29.8211,29.8522,29.7977,29.8288,23300.0
2013-01-23 14:30:00,38.32,38.33,38.27,38.3,20800.0,29.8133,29.8211,29.7744,29.7977,20800.0
2013-01-23 15:00:00,38.31,38.35,38.3,38.32,20700.0,29.8055,29.8366,29.7977,29.8133,20700.0
2013-01-23 15:30:00,38.32,38.39,38.31,38.36,84200.0,29.8133,29.8677,29.8055,29.8444,84200.0
2013-01-24 09:30:00,38.29,38.61,38.05,38.57,119400.0,29.7899,30.0389,29.6032,30.0078,119400.0
2013-01-24 10:00:00,38.56,38.58,38.25,38.26,73500.0,30.0,30.0156,29.7588,29.7666,73500.0
2013-01-24 10:30:00,38.28,38.41,38.26,38.39,38700.0,29.7822,29.8833,29.7666,29.8677,38700.0
2013-01-24 11:00:00,38.39,38.53,38.38,38.47,27200.0,29.8677,29.9767,29.86,29.93,27200.0
2013-01-24 11:30:00,38.48,38.62,38.48,38.62,38300.0,29.9378,30.0467,29.9378,30.0467,38300.0
2013-01-24 12:00:00,38.61,38.69,38.61,38.69,21000.0,30.0389,30.1011,30.0389,30.1011,21000.0
2013-01-24 12:30:00,38.68,38.68,38.55,38.59,25200.0,30.0934,30.0934,29.9922,30.0233,25200.0
2013-01-24 13:00:00,38.57,38.68,38.56,38.64,29100.0,30.0078,30.0934,30.0,30.0622,29100.0
2013-01-24 13:30:00,38.64,38.64,38.55,38.62,58400.0,30.0622,30.0622,29.9922,30.0467,58400.0
2013-01-24 14:00:00,38.63,38.64,38.57,38.6,27200.0,30.0545,30.0622,30.0078,30.0311,27200.0
2013-01-24 14:30:00,38.6,38.62,38.53,38.55,36200.0,30.0311,30.0467,29.9767,29.9922,36200.0
2013-01-24 15:00:00,38.56,38.62,38.55,38.59,53100.0,30.0,30.0467,29.9922,30.0233,53100.0
2013-01-24 15:30:00,38.59,38.64,38.53,38.59,110000.0,30.0233,30.0622,29.9767,30.0233,110000.0
2013-01-25 09:30:00,38.54,38.9,37.63,37.66,215000.0,29.9844,30.2645,29.2765,29.2998,215000.0
2013-01-25 10:00:00,37.68,37.75,37.49,37.54,260700.0,29.3154,29.3698,29.1675,29.2064,260700.0
2013-01-25 10:30:00,37.54,37.68,37.51,37.65,277000.0,29.2064,29.3154,29.1831,29.292,277000.0
2013-01-25 11:00:00,37.65,37.69,37.37,37.45,322100.0,29.292,29.3231,29.0742,29.1364,322100.0
2013-01-25 11:30:00,37.45,37.47,37.01,37.17,449600.0,29.1364,29.152,28.7941,28.9186,449600.0
2013-01-25 12:00:00,37.17,37.27,37.1,37.16,215700.0,28.9186,28.9964,28.8641,28.9108,215700.0
2013-01-25 12:30:00,37.17,37.21,36.96,37.16,352400.0,28.9186,28.9497,28.7552,28.9108,352400.0
2013-01-25 13:00:00,37.15,37.41,37.12,37.41,281200.0,28.903,29.1053,28.8797,29.1053,281200.0
2013-01-25 13:30:00,37.4,37.44,37.3,37.33,240900.0,29.0975,29.1286,29.0197,29.0431,240900.0
2013-01-25 14:00:00,37.33,37.41,37.32,37.36,102000.0,29.0431,29.1053,29.0353,29.0664,102000.0
2013-01-25 14:30:00,37.36,37.37,37.25,37.29,147400.0,29.0664,29.0742,28.9808,29.0119,147400.0
2013-01-25 15:00:00,37.29,37.3,37.24,37.25,357600.0,29.0119,29.0197,28.973,28.9808,357600.0
2013-01-25 15:30:00,37.26,37.45,37.17,37.41,389700.0,28.9886,29.1364,28.9186,29.1053,389700.0
2013-01-28 09:30:00,37.45,37.58,37.28,37.46,132900.0,29.1364,29.2376,29.0042,29.1442,132900.0
2013-01-28 10:00:00,37.46,37.55,37.16,37.26,90700.0,29.1442,29.2142,28.9108,28.9886,90700.0
2013-01-28 10:30:00,37.25,37.53,37.25,37.53,63700.0,28.9808,29.1987,28.9808,29.1987,63700.0
2013-01-28 11:00:00,37.53,37.78,37.49,37.78,89600.0,29.1987,29.3932,29.1675,29.3932,89600.0
2013-01-28 11:30:00,37.78,37.9,37.77,37.85,52800.0,29.3932,29.4865,29.3854,29.4476,52800.0
2013-01-28 12:00:00,37.86,37.88,37.78,37.82,56900.0,29.4554,29.471,29.3932,29.4243,56900.0
2013-01-28 12:30:00,37.82,37.95,37.82,37.88,55900.0,29.4243,29.5254,29.4243,29.471,55900.0
2013-01-28 13:00:00,37.88,37.89,37.78,37.81,39800.0,29.471,29.4787,29.3932,29.4165,39800.0
2013-01-28 13:30:00,37.8,37.84,37.78,37.79,54100.0,29.4087,29.4398,29.3932,29.4009,54100.0
2013-01-28 14:00:00,37.79,37.84,37.77,37.84,98900.0,29.4009,29.4398,29.3854,29.4398,98900.0
2013-01-28 14:30:00,37.84,37.89,37.79,37.81,69400.0,29.4398,29.4787,29.4009,29.4165,69400.0
2013-01-28 15:00:00,37.8,37.81,37.7,37.75,669900.0,29.4087,29.4165,29.3309,29.3698,669900.0
2013-01-28 15:30:00,37.75,37.8,37.73,37.78,172900.0,29.3698,29.4087,29.3543,29.3932,172900.0
2013-01-29 09:30:00,37.85,38.19,37.85,38.14,51000.0,29.4476,29.7121,29.4476,29.6732,51000.0
2013-01-29 10:00:00,38.12,38.19,38.11,38.13,202600.0,29.6577,29.7121,29.6499,29.6655,202600.0
2013-01-29 10:30:00,38.13,38.23,38.09,38.23,140500.0,29.6655,29.7433,29.6343,29.7433,140500.0
2013-01-29 11:00:00,38.23,38.39,38.23,38.38,208900.0,29.7433,29.8677,29.7433,29.86,208900.0
2013-01-29 11:30:00,38.38,38.48,38.34,38.45,157100.0,29.86,29.9378,29.8288,29.9144,157100.0
2013-01-29 12:00:00,38.43,38.48,38.41,38.43,72000.0,29.8989,29.9378,29.8833,29.8989,72000.0
2013-01-29 12:30:00,38.42,38.48,38.4,38.47,63100.0,29.8911,29.9378,29.8755,29.93,63100.0
2013-01-29 13:00:00,38.46,38.51,38.46,38.48,259400.0,29.9222,29.9611,29.9222,29.9378,259400.0
2013-01-29 13:30:00,38.48,38.52,38.46,38.5,233500.0,29.9378,29.9689,29.9222,29.9533,233500.0
2013-01-29 14:00:00,38.51,38.51,38.46,38.49,53300.0,29.9611,29.9611,29.9222,29.9455,53300.0
2013-01-29 14:30:00,38.49,38.51,38.49,38.5,65600.0,29.9455,29.9611,29.9455,29.9533,65600.0
2013-01-29 15:00:00,38.5,38.58,38.5,38.58,107800.0,29.9533,30.0156,29.9533,30.0156,107800.0
2013-01-29 15:30:00,38.58,38.58,38.45,38.5,404800.0,30.0156,30.0156,29.9144,29.9533,404800.0
2013-01-30 09:30:00,38.5,38.52,38.3,38.46,45700.0,29.9533,29.9689,29.7977,29.9222,45700.0
2013-01-30 10:00:00,38.5,38.52,38.42,38.49,158400.0,29.9533,29.9689,29.8911,29.9455,158400.0
2013-01-30 10:30:00,38.49,38.53,38.47,38.52,48700.0,29.9455,29.9767,29.93,29.9689,48700.0
2013-01-30 11:00:00,38.52,38.54,38.47,38.48,33400.0,29.9689,29.9844,29.93,29.9378,33400.0
2013-01-30 11:30:00,38.48,38.48,38.42,38.43,28500.0,29.9378,29.9378,29.8911,29.8989,28500.0
2013-01-30 12:00:00,38.43,38.45,38.39,38.4,26800.0,29.8989,29.9144,29.8677,29.8755,26800.0
2013-01-30 12:30:00,38.41,38.41,38.37,38.37,27200.0,29.8833,29.8833,29.8522,29.8522,27200.0
2013-01-30 13:00:00,38.38,38.39,38.33,38.35,31200.0,29.86,29.8677,29.8211,29.8366,31200.0
2013-01-30 13:30:00,38.36,38.56,38.33,38.49,194700.0,29.8444,30.0,29.8211,29.9455,194700.0
2013-01-30 14:00:00,38.49,38.68,38.45,38.66,237900.0,29.9455,30.0934,29.9144,30.0778,237900.0
2013-01-30 14:30:00,38.66,38.75,38.59,38.66,151500.0,30.0778,30.1478,30.0233,30.0778,151500.0
2013-01-30 15:00:00,38.65,38.65,38.5,38.53,70900.0,30.07,30.07,29.9533,29.9767,70900.0
2013-01-30 15:30:00,38.53,38.56,38.41,38.46,168400.0,29.9767,30.0,29.8833,29.9222,168400.0
2013-01-31 09:30:00,38.33,38.45,38.25,38.25,44500.0,29.8211,29.9144,29.7588,29.7588,44500.0
2013-01-31 10:00:00,38.25,38.39,38.23,38.37,35400.0,29.7588,29.8677,29.7433,29.8522,35400.0
2013-01-31 10:30:00,38.36,38.48,38.32,38.41,37300.0,29.8444,29.9378,29.8133,29.8833,37300.0
2013-01-31 11:00:00,38.4,38.46,38.35,38.43,39800.0,29.8755,29.9222,29.8366,29.8989,39800.0
2013-01-31 11:30:00,38.43,38.53,38.41,38.53,53300.0,29.8989,29.9767,29.8833,29.9767,53300.0
2013-01-31 12:00:00,38.52,38.54,38.5,38.53,87500.0,29.9689,29.9844,29.9533,29.9767,87500.0
2013-01-31 12:30:00,38.54,38.59,38.52,38.54,31200.0,29.9844,30.0233,29.9689,29.9844,31200.0
2013-01-31 13:00:00,38.52,38.56,38.44,38.48,42700.0,29.9689,30.0,29.9066,29.9378,42700.0
2013-01-31 13:30:00,38.48,38.5,38.39,38.45,35000.0,29.9378,29.9533,29.8677,29.9144,35000.0
2013-01-31 14:00:00,38.44,38.48,38.43,38.43,253500.0,29.9066,29.9378,29.8989,29.8989,253500.0
2013-01-31 14:30:00,38.43,38.47,38.39,38.41,33200.0,29.8989,29.93,29.8677,29.8833,33200.0
2013-01-31 15:00:00,38.41,38.42,38.32,38.39,49300.0,29.8833,29.8911,29.8133,29.8677,49300.0
2013-01-31 15:30:00,38.39,38.41,38.29,38.29,115700.0,29.8677,29.8833,29.7899,29.7899,115700.0
2013-02-01 09:30:00,38.61,38.64,38.32,38.34,82000.0,30.0389,30.0622,29.8133,29.8288,82000.0
2013-02-01 10:00:00,38.35,38.47,38.35,38.43,58200.0,29.8366,29.93,29.8366,29.8989,58200.0
2013-02-01 10:30:00,38.43,38.51,38.41,38.46,34300.0,29.8989,29.9611,29.8833,29.9222,34300.0
2013-02-01 11:00:00,38.47,38.57,38.44,38.52,98700.0,29.93,30.0078,29.9066,29.9689,98700.0
2013-02-01 11:30:00,38.54,38.65,38.51,38.63,40200.0,29.9844,30.07,29.9611,30.0545,40200.0
2013-02-01 12:00:00,38.63,38.66,38.47,38.5,208200.0,30.0545,30.0778,29.93,29.9533,208200.0
2013-02-01 12:30:00,38.5,38.53,38.42,38.48,42200.0,29.9533,29.9767,29.8911,29.9378,42200.0
2013-02-01 13:00:00,38.48,38.51,38.42,38.43,43500.0,29.9378,29.9611,29.8911,29.8989,43500.0
2013-02-01 13:30:00,38.42,38.44,38.37,38.41,53800.0,29.8911,29.9066,29.8522,29.8833,53800.0
2013-02-01 14:00:00,38.41,38.48,38.38,38.44,40000.0,29.8833,29.9378,29.86,29.9066,40000.0
2013-02-01 14:30:00,38.45,38.49,38.39,38.41,44500.0,29.9144,29.9455,29.8677,29.8833,44500.0
2013-02-01 15:00:00,38.4,38.46,38.32,38.32,68200.0,29.8755,29.9222,29.8133,29.8133,68200.0
2013-02-01 15:30:00,38.32,38.42,38.32,38.4,151800.0,29.8133,29.8911,29.8133,29.8755,151800.0
2013-02-04 09:30:00,38.17,38.37,38.14,38.21,38200.0,29.6966,29.8522,29.6732,29.7277,38200.0
2013-02-04 10:00:00,38.19,38.36,38.18,38.25,55200.0,29.7121,29.8444,29.7044,29.7588,55200.0
2013-02-04 10:30:00,38.24,38.26,38.12,38.13,33400.0,29.751,29.7666,29.6577,29.6655,33400.0
2013-02-04 11:00:00,38.15,38.16,38.06,38.13,46800.0,29.681,29.6888,29.611,29.6655,46800.0
2013-02-04 11:30:00,38.1,38.23,38.1,38.18,70300.0,29.6421,29.7433,29.6421,29.7044,70300.0
2013-02-04 12:00:00,38.18,38.23,38.14,38.15,93100.0,29.7044,29.7433,29.6732,29.681,93100.0
2013-02-04 12:30:00,38.16,38.19,38.12,38.15,42000.0,29.6888,29.7121,29.6577,29.681,42000.0
2013-02-04 13:00:00,38.16,38.17,38.09,38.14,40300.0,29.6888,29.6966,29.6343,29.6732,40300.0
2013-02-04 13:30:00,38.15,38.2,38.13,38.2,31000.0,29.681,29.7199,29.6655,29.7199,31000.0
2013-02-04 14:00:00,38.2,38.23,38.18,38.19,130500.0,29.7199,29.7433,29.7044,29.7121,130500.0
2013-02-04 14:30:00,38.2,38.22,38.16,38.19,47700.0,29.7199,29.7355,29.6888,29.7121,47700.0
2013-02-04 15:00:00,38.19,38.23,38.06,38.08,91200.0,29.7121,29.7433,29.611,29.6266,91200.0
2013-02-04 15:30:00,38.08,38.15,38.06,38.08,107300.0,29.6266,29.681,29.611,29.6266,107300.0
2013-02-05 09:30:00,38.28,38.29,38.07,38.15,127800.0,29.7822,29.7899,29.6188,29.681,127800.0
2013-02-05 10:00:00,38.14,38.2,38.09,38.1,77400.0,29.6732,29.7199,29.6343,29.6421,77400.0
2013-02-05 10:30:00,38.1,38.16,38.07,38.09,67400.0,29.6421,29.6888,29.6188,29.6343,67400.0
2013-02-05 11:00:00,38.08,38.14,38.08,38.14,44300.0,29.6266,29.6732,29.6266,29.6732,44300.0
2013-02-05 11:30:00,38.13,38.15,38.04,38.06,29800.0,29.6655,29.681,29.5954,29.611,29800.0
2013-02-05 12:00:00,38.07,38.16,38.07,38.09,51700.0,29.6188,29.6888,29.6188,29.6343,51700.0
2013-02-05 12:30:00,38.09,38.11,38.06,38.1,28800.0,29.6343,29.6499,29.611,29.6421,28800.0
2013-02-05 13:00:00,38.09,38.12,38.05,38.1,40500.0,29.6343,29.6577,29.6032,29.6421,40500.0
2013-02-05 13:30:00,38.11,38.13,38.07,38.11,90300.0,29.6499,29.6655,29.6188,29.6499,90300.0
2013-02-05 14:00:00,38.09,38.12,38.07,38.07,53900.0,29.6343,29.6577,29.6188,29.6188,53900.0
2013-02-05 14:30:00,38.07,38.12,38.07,38.1,120600.0,29.6188,29.6577,29.6188,29.6421,120600.0
2013-02-05 15:00:00,38.1,38.1,38.07,38.09,100700.0,29.6421,29.6421,29.6188,29.6343,100700.0
2013-02-05 15:30:00,38.09,38.1,38.04,38.05,138100.0,29.6343,29.6421,29.5954,29.6032,138100.0
2013-02-06 09:30:00,38.07,38.25,38.05,38.19,218600.0,29.6188,29.7588,29.6032,29.7121,218600.0
2013-02-06 10:00:00,38.2,38.42,38.17,38.37,65400.0,29.7199,29.8911,29.6966,29.8522,65400.0
2013-02-06 10:30:00,38.38,38.56,38.38,38.48,53800.0,29.86,30.0,29.86,29.9378,53800.0
2013-02-06 11:00:00,38.48,38.5,38.37,38.4,63900.0,29.9378,29.9533,29.8522,29.8755,63900.0
2013-02-06 11:30:00,38.39,38.4,38.33,38.36,69000.0,29.8677,29.8755,29.8211,29.8444,69000.0
2013-02-06 12:00:00,38.36,38.47,38.35,38.46,48600.0,29.8444,29.93,29.8366,29.9222,48600.0
2013-02-06 12:30:00,38.46,38.51,38.46,38.47,52700.0,29.9222,29.9611,29.9222,29.93,52700.0
2013-02-06 13:00:00,38.48,38.49,38.47,38.49,56700.0,29.9378,29.9455,29.93,29.9455,56700.0
2013-02-06 13:30:00,38.48,38.55,38.48,38.49,68600.0,29.9378,29.9922,29.9378,29.9455,68600.0
2013-02-06 14:00:00,38.48,38.5,38.39,38.45,60600.0,29.9378,29.9533,29.8677,29.9144,60600.0
2013-02-06 14:30:00,38.44,38.48,38.39,38.41,108500.0,29.9066,29.9378,29.8677,29.8833,108500.0
2013-02-06 15:00:00,38.41,38.54,38.39,38.54,105600.0,29.8833,29.9844,29.8677,29.9844,105600.0
2013-02-06 15:30:00,38.54,38.55,38.4,38.54,178800.0,29.9844,29.9922,29.8755,29.9844,178800.0
2013-02-07 09:30:00,38.9,39.33,38.46,38.93,77500.0,30.2645,30.5991,29.9222,30.2879,77500.0
2013-02-07 10:00:00,38.93,39.05,38.87,38.87,65600.0,30.2879,30.3812,30.2412,30.2412,65600.0
2013-02-07 10:30:00,38.87,38.92,38.69,38.75,39700.0,30.2412,30.2801,30.1011,30.1478,39700.0
2013-02-07 11:00:00,38.75,38.84,38.65,38.83,34700.0,30.1478,30.2179,30.07,30.2101,34700.0
2013-02-07 11:30:00,38.83,38.89,38.81,38.85,35200.0,30.2101,30.2568,30.1945,30.2256,35200.0
2013-02-07 12:00:00,38.85,38.9,38.79,38.9,28300.0,30.2256,30.2645,30.1789,30.2645,28300.0
2013-02-07 12:30:00,38.91,38.94,38.89,38.93,28900.0,30.2723,30.2957,30.2568,30.2879,28900.0
2013-02-07 13:00:00,38.93,39.05,38.92,39.04,33600.0,30.2879,30.3812,30.2801,30.3735,33600.0
2013-02-07 13:30:00,39.04,39.08,38.95,39.07,90800.0,30.3735,30.4046,30.3034,30.3968,90800.0
2013-02-07 14:00:00,39.06,39.07,39.03,39.03,90800.0,30.389,30.3968,30.3657,30.3657,90800.0
2013-02-07 14:30:00,39.04,39.05,38.93,39.01,50200.0,30.3735,30.3812,30.2879,30.3501,50200.0
2013-02-07 15:00:00,39.01,39.05,38.97,39.04,43800.0,30.3501,30.3812,30.319,30.3735,43800.0
2013-02-07 15:30:00,39.04,39.05,38.96,38.99,97300.0,30.3735,30.3812,30.3112,30.3346,97300.0
2013-02-08 09:30:00,38.99,39.13,38.93,39.06,38500.0,30.3346,30.4435,30.2879,30.389,38500.0
2013-02-08 10:00:00,39.02,39.05,38.88,38.88,34700.0,30.3579,30.3812,30.249,30.249,34700.0
2013-02-08 10:30:00,38.88,38.88,38.8,38.86,47300.0,30.249,30.249,30.1867,30.2334,47300.0
2013-02-08 11:00:00,38.85,38.87,38.81,38.84,36100.0,30.2256,30.2412,30.1945,30.2179,36100.0
2013-02-08 11:30:00,38.85,38.96,38.84,38.95,26400.0,30.2256,30.3112,30.2179,30.3034,26400.0
2013-02-08 12:00:00,38.95,38.99,38.94,38.99,28900.0,30.3034,30.3346,30.2957,30.3346,28900.0
2013-02-08 12:30:00,38.99,39.02,38.94,38.98,25100.0,30.3346,30.3579,30.2957,30.3268,25100.0
2013-02-08 13:00:00,38.98,39.07,38.98,39.04,26200.0,30.3268,30.3968,30.3268,30.3735,26200.0
2013-02-08 13:30:00,39.04,39.06,38.99,39.03,28300.0,30.3735,30.389,30.3346,30.3657,28300.0
2013-02-08 14:00:00,39.04,39.09,39.04,39.08,25200.0,30.3735,30.4124,30.3735,30.4046,25200.0
2013-02-08 14:30:00,39.07,39.16,39.07,39.16,32200.0,30.3968,30.4668,30.3968,30.4668,32200.0
2013-02-08 15:00:00,39.15,39.18,39.11,39.13,53900.0,30.459,30.4824,30.4279,30.4435,53900.0
2013-02-08 15:30:00,39.13,39.23,39.13,39.19,122500.0,30.4435,30.5213,30.4435,30.4902,122500.0
2013-02-11 09:30:00,39.16,39.18,39.0,39.12,23700.0,30.4668,30.4824,30.3423,30.4357,23700.0
2013-02-11 10:00:00,39.13,39.16,39.01,39.05,23300.0,30.4435,30.4668,30.3501,30.3812,23300.0
2013-02-11 10:30:00,39.03,39.08,38.98,38.98,25400.0,30.3657,30.4046,30.3268,30.3268,25400.0
2013-02-11 11:00:00,39.0,39.32,38.97,39.25,53400.0,30.3423,30.5913,30.319,30.5368,53400.0
2013-02-11 11:30:00,39.26,39.29,39.22,39.23,33800.0,30.5446,30.568,30.5135,30.5213,33800.0
2013-02-11 12:00:00,39.23,39.27,39.19,39.26,16400.0,30.5213,30.5524,30.4902,30.5446,16400.0
2013-02-11 12:30:00,39.25,39.31,39.23,39.31,17300.0,30.5368,30.5835,30.5213,30.5835,17300.0
2013-02-11 13:00:00,39.31,39.35,39.21,39.25,30500.0,30.5835,30.6146,30.5057,30.5368,30500.0
2013-02-11 13:30:00,39.23,39.23,39.08,39.1,31400.0,30.5213,30.5213,30.4046,30.4201,31400.0
2013-02-11 14:00:00,39.1,39.15,39.04,39.04,52900.0,30.4201,30.459,30.3735,30.3735,52900.0
2013-02-11 14:30:00,39.04,39.08,38.95,38.95,67500.0,30.3735,30.4046,30.3034,30.3034,67500.0
2013-02-11 15:00:00,38.95,39.04,38.95,38.98,78700.0,30.3034,30.3735,30.3034,30.3268,78700.0
2013-02-11 15:30:00,38.98,39.04,38.98,39.03,130000.0,30.3268,30.3735,30.3268,30.3657,130000.0
2013-02-12 09:30:00,39.01,39.14,38.89,39.03,25300.0,30.3501,30.4513,30.2568,30.3657,25300.0
2013-02-12 10:00:00,39.04,39.05,38.96,39.01,22800.0,30.3735,30.3812,30.3112,30.3501,22800.0
2013-02-12 10:30:00,39.02,39.13,39.01,39.12,23900.0,30.3579,30.4435,30.3501,30.4357,23900.0
2013-02-12 11:00:00,39.15,39.2,39.05,39.05,19600.0,30.459,30.4979,30.3812,30.3812,19600.0
2013-02-12 11:30:00,39.07,39.16,39.07,39.13,15900.0,30.3968,30.4668,30.3968,30.4435,15900.0
2013-02-12 12:00:00,39.13,39.22,39.13,39.2,13000.0,30.4435,30.5135,30.4435,30.4979,13000.0
2013-02-12 12:30:00,39.2,39.23,39.19,39.2,16600.0,30.4979,30.5213,30.4902,30.4979,16600.0
2013-02-12 13:00:00,39.22,39.3,39.21,39.27,12500.0,30.5135,30.5757,30.5057,30.5524,12500.0
2013-02-12 13:30:00,39.29,39.29,39.22,39.23,9100.0,30.568,30.568,30.5135,30.5213,9100.0
2013-02-12 14:00:00,39.22,39.25,39.2,39.22,27000.0,30.5135,30.5368,30.4979,30.5135,27000.0
2013-02-12 14:30:00,39.21,39.21,39.18,39.19,27700.0,30.5057,30.5057,30.4824,30.4902,27700.0
2013-02-12 15:00:00,39.18,39.22,39.13,39.2,90600.0,30.4824,30.5135,30.4435,30.4979,90600.0
2013-02-12 15:30:00,39.2,39.24,39.17,39.21,115900.0,30.4979,30.5291,30.4746,30.5057,115900.0
2013-02-13 09:30:00,39.46,39.5,39.26,39.29,35000.0,30.7002,30.7313,30.5446,30.568,35000.0
2013-02-13 10:00:00,39.3,39.32,39.2,39.21,27200.0,30.5757,30.5913,30.4979,30.5057,27200.0
2013-02-13 10:30:00,39.23,39.3,39.2,39.27,15300.0,30.5213,30.5757,30.4979,30.5524,15300.0
2013-02-13 11:00:00,39.27,39.39,39.27,39.38,31000.0,30.5524,30.6458,30.5524,30.638,31000.0
2013-02-13 11:30:00,39.39,39.41,39.33,39.4,19600.0,30.6458,30.6613,30.5991,30.6535,19600.0
2013-02-13 12:00:00,39.39,39.44,39.39,39.42,14500.0,30.6458,30.6847,30.6458,30.6691,14500.0
2013-02-13 12:30:00,39.42,39.43,39.35,39.36,21300.0,30.6691,30.6769,30.6146,30.6224,21300.0
2013-02-13 13:00:00,39.36,39.41,39.33,39.41,22900.0,30.6224,30.6613,30.5991,30.6613,22900.0
2013-02-13 13:30:00,39.4,39.4,39.33,39.34,33500.0,30.6535,30.6535,30.5991,30.6069,33500.0
2013-02-13 14:00:00,39.34,39.4,39.34,39.35,35400.0,30.6069,30.6535,30.6069,30.6146,35400.0
2013-02-13 14:30:00,39.36,39.37,39.3,39.33,25100.0,30.6224,30.6302,30.5757,30.5991,25100.0
2013-02-13 15:00:00,39.33,39.37,39.32,39.34,47000.0,30.5991,30.6302,30.5913,30.6069,47000.0
2013-02-13 15:30:00,39.35,39.42,39.35,39.4,88500.0,30.6146,30.6691,30.6146,30.6535,88500.0
2013-02-14 09:30:00,39.3,39.43,39.28,39.34,30200.0,30.5757,30.6769,30.5602,30.6069,30200.0
2013-02-14 10:00:00,39.37,39.42,39.2,39.2,27600.0,30.6302,30.6691,30.4979,30.4979,27600.0
2013-02-14 10:30:00,39.22,39.27,39.18,39.26,22100.0,30.5135,30.5524,30.4824,30.5446,22100.0
2013-02-14 11:00:00,39.27,39.33,39.15,39.15,22100.0,30.5524,30.5991,30.459,30.459,22100.0
2013-02-14 11:30:00,39.14,39.19,39.09,39.16,22800.0,30.4513,30.4902,30.4124,30.4668,22800.0
2013-02-14 12:00:00,39.14,39.2,39.13,39.19,14300.0,30.4513,30.4979,30.4435,30.4902,14300.0
2013-02-14 12:30:00,39.18,39.23,39.18,39.19,22600.0,30.4824,30.5213,30.4824,30.4902,22600.0
2013-02-14 13:00:00,39.19,39.22,39.16,39.19,18300.0,30.4902,30.5135,30.4668,30.4902,18300.0
2013-02-14 13:30:00,39.18,39.25,39.15,39.23,10500.0,30.4824,30.5368,30.459,30.5213,10500.0
2013-02-14 14:00:00,39.23,39.27,39.2,39.2,15300.0,30.5213,30.5524,30.4979,30.4979,15300.0
2013-02-14 14:30:00,39.21,39.21,39.15,39.19,18000.0,30.5057,30.5057,30.459,30.4902,18000.0
2013-02-14 15:00:00,39.18,39.21,39.16,39.18,26900.0,30.4824,30.5057,30.4668,30.4824,26900.0
2013-02-14 15:30:00,39.19,39.2,39.13,39.15,66500.0,30.4902,30.4979,30.4435,30.459,66500.0
2013-02-15 09:30:00,39.1,39.19,38.86,38.95,68200.0,30.4201,30.4902,30.2334,30.3034,68200.0
2013-02-15 10:00:00,38.94,39.0,38.93,38.94,25300.0,30.2957,30.3423,30.2879,30.2957,25300.0
2013-02-15 10:30:00,38.95,39.01,38.91,38.99,26300.0,30.3034,30.3501,30.2723,30.3346,26300.0
2013-02-15 11:00:00,39.0,39.02,38.92,38.94,30600.0,30.3423,30.3579,30.2801,30.2957,30600.0
2013-02-15 11:30:00,38.94,38.98,38.92,38.96,19700.0,30.2957,30.3268,30.2801,30.3112,19700.0
2013-02-15 12:00:00,38.96,39.02,38.94,39.0,70700.0,30.3112,30.3579,30.2957,30.3423,70700.0
2013-02-15 12:30:00,39.01,39.09,39.0,39.08,26200.0,30.3501,30.4124,30.3423,30.4046,26200.0
2013-02-15 13:00:00,39.07,39.15,39.06,39.15,34700.0,30.3968,30.459,30.389,30.459,34700.0
2013-02-15 13:30:00,39.14,39.16,39.08,39.11,77800.0,30.4513,30.4668,30.4046,30.4279,77800.0
2013-02-15 14:00:00,39.11,39.13,39.07,39.08,32200.0,30.4279,30.4435,30.3968,30.4046,32200.0
2013-02-15 14:30:00,39.09,39.13,39.06,39.06,36500.0,30.4124,30.4435,30.389,30.389,36500.0
2013-02-15 15:00:00,39.06,39.15,39.06,39.12,29300.0,30.389,30.459,30.389,30.4357,29300.0
2013-02-15 15:30:00,39.12,39.16,39.09,39.16,64500.0,30.4357,30.4668,30.4124,30.4668,64500.0
2013-02-19 09:30:00,39.24,39.7,39.15,39.41,93200.0,30.5291,30.8869,30.459,30.6613,93200.0
2013-02-19 10:00:00,39.41,39.57,39.35,39.53,34800.0,30.6613,30.7858,30.6146,30.7547,34800.0
2013-02-19 10:30:00,39.49,39.52,39.36,39.4,19900.0,30.7236,30.7469,30.6224,30.6535,19900.0
2013-02-19 11:00:00,39.37,39.44,39.28,39.44,28000.0,30.6302,30.6847,30.5602,30.6847,28000.0
2013-02-19 11:30:00,39.44,39.57,39.44,39.47,62900.0,30.6847,30.7858,30.6847,30.708,62900.0
2013-02-19 12:00:00,39.5,39.56,39.47,39.5,30200.0,30.7313,30.778,30.708,30.7313,30200.0
2013-02-19 12:30:00,39.47,39.58,39.47,39.54,20400.0,30.708,30.7936,30.708,30.7625,20400.0
2013-02-19 13:00:00,39.53,39.55,39.47,39.53,68500.0,30.7547,30.7702,30.708,30.7547,68500.0
2013-02-19 13:30:00,39.54,39.65,39.54,39.64,39100.0,30.7625,30.848,30.7625,30.8403,39100.0
2013-02-19 14:00:00,39.64,39.71,39.62,39.7,30100.0,30.8403,30.8947,30.8247,30.8869,30100.0
2013-02-19 14:30:00,39.7,39.72,39.62,39.72,53900.0,30.8869,30.9025,30.8247,30.9025,53900.0
2013-02-19 15:00:00,39.72,39.72,39.63,39.64,61000.0,30.9025,30.9025,30.8325,30.8403,61000.0
2013-02-19 15:30:00,39.64,39.73,39.62,39.73,130700.0,30.8403,30.9103,30.8247,30.9103,130700.0
2013-02-20 09:30:00,39.56,39.67,39.47,39.53,61600.0,30.778,30.8636,30.708,30.7547,61600.0
2013-02-20 10:00:00,39.51,39.59,39.5,39.53,62200.0,30.7391,30.8014,30.7313,30.7547,62200.0
2013-02-20 10:30:00,39.52,39.63,39.49,39.63,31100.0,30.7469,30.8325,30.7236,30.8325,31100.0
2013-02-20 11:00:00,39.6,39.63,39.56,39.61,39900.0,30.8091,30.8325,30.778,30.8169,39900.0
2013-02-20 11:30:00,39.62,39.74,39.6,39.69,43100.0,30.8247,30.9181,30.8091,30.8792,43100.0
2013-02-20 12:00:00,39.69,39.78,39.69,39.78,48600.0,30.8792,30.9492,30.8792,30.9492,48600.0
2013-02-20 12:30:00,39.78,39.79,39.73,39.76,30100.0,30.9492,30.957,30.9103,30.9336,30100.0
2013-02-20 13:00:00,39.76,39.81,39.72,39.81,15300.0,30.9336,30.9725,30.9025,30.9725,15300.0
2013-02-20 13:30:00,39.81,39.82,39.73,39.73,29500.0,30.9725,30.9803,30.9103,30.9103,29500.0
2013-02-20 14:00:00,39.73,39.83,39.67,39.72,26400.0,30.9103,30.9881,30.8636,30.9025,26400.0
2013-02-20 14:30:00,39.72,39.75,39.59,39.64,34600.0,30.9025,30.9258,30.8014,30.8403,34600.0
2013-02-20 15:00:00,39.64,39.69,39.59,39.6,60700.0,30.8403,30.8792,30.8014,30.8091,60700.0
2013-02-20 15:30:00,39.6,39.62,39.51,39.53,127000.0,30.8091,30.8247,30.7391,30.7547,127000.0
2013-02-21 09:30:00,39.47,39.83,39.43,39.48,76000.0,30.708,30.9881,30.6769,30.7158,76000.0
2013-02-21 10:00:00,39.47,39.66,39.46,39.57,21400.0,30.708,30.8558,30.7002,30.7858,21400.0
2013-02-21 10:30:00,39.59,39.59,39.41,39.41,26800.0,30.8014,30.8014,30.6613,30.6613,26800.0
2013-02-21 11:00:00,39.43,39.49,39.28,39.29,62600.0,30.6769,30.7236,30.5602,30.568,62600.0
2013-02-21 11:30:00,39.29,39.46,39.28,39.46,18300.0,30.568,30.7002,30.5602,30.7002,18300.0
2013-02-21 12:00:00,39.45,39.48,39.38,39.41,15500.0,30.6924,30.7158,30.638,30.6613,15500.0
2013-02-21 12:30:00,39.41,39.5,39.33,39.49,11900.0,30.6613,30.7313,30.5991,30.7236,11900.0
2013-02-21 13:00:00,39.47,39.51,39.45,39.49,18900.0,30.708,30.7391,30.6924,30.7236,18900.0
2013-02-21 13:30:00,39.51,39.53,39.46,39.46,13700.0,30.7391,30.7547,30.7002,30.7002,13700.0
2013-02-21 14:00:00,39.47,39.47,39.31,39.34,20900.0,30.708,30.708,30.5835,30.6069,20900.0
2013-02-21 14:30:00,39.35,39.46,39.31,39.36,31500.0,30.6146,30.7002,30.5835,30.6224,31500.0
2013-02-21 15:00:00,39.37,39.5,39.36,39.47,54600.0,30.6302,30.7313,30.6224,30.708,54600.0
2013-02-21 15:30:00,39.47,39.47,39.32,39.45,90900.0,30.708,30.708,30.5913,30.6924,90900.0
2013-02-22 09:30:00,39.51,39.6,39.38,39.52,51000.0,30.7391,30.8091,30.638,30.7469,51000.0
2013-02-22 10:00:00,39.53,39.6,39.42,39.6,66100.0,30.7547,30.8091,30.6691,30.8091,66100.0
2013-02-22 10:30:00,39.59,39.69,39.57,39.62,25800.0,30.8014,30.8792,30.7858,30.8247,25800.0
2013-02-22 11:00:00,39.62,39.7,39.55,39.68,23400.0,30.8247,30.8869,30.7702,30.8714,23400.0
2013-02-22 11:30:00,39.7,39.72,39.58,39.6,29800.0,30.8869,30.9025,30.7936,30.8091,29800.0
2013-02-22 12:00:00,39.61,39.71,39.58,39.71,17500.0,30.8169,30.8947,30.7936,30.8947,17500.0
2013-02-22 12:30:00,39.7,39.77,39.69,39.73,40600.0,30.8869,30.9414,30.8792,30.9103,40600.0
2013-02-22 13:00:00,39.71,39.73,39.61,39.63,21200.0,30.8947,30.9103,30.8169,30.8325,21200.0
2013-02-22 13:30:00,39.64,39.68,39.61,39.66,21600.0,30.8403,30.8714,30.8169,30.8558,21600.0
2013-02-22 14:00:00,39.67,39.72,39.63,39.7,29300.0,30.8636,30.9025,30.8325,30.8869,29300.0
2013-02-22 14:30:00,39.7,39.74,39.69,39.72,27100.0,30.8869,30.9181,30.8792,30.9025,27100.0
2013-02-22 15:00:00,39.72,39.73,39.68,39.72,32500.0,30.9025,30.9103,30.8714,30.9025,32500.0
2013-02-22 15:30:00,39.73,39.83,39.71,39.83,62900.0,30.9103,30.9881,30.8947,30.9881,62900.0
2013-02-25 09:30:00,39.91,39.98,39.77,39.85,65100.0,31.0503,31.1048,30.9414,31.0036,65100.0
2013-02-25 10:00:00,39.85,39.9,39.69,39.69,77000.0,31.0036,31.0425,30.8792,30.8792,77000.0
2013-02-25 10:30:00,39.7,39.84,39.68,39.74,148000.0,30.8869,30.9959,30.8714,30.9181,148000.0
2013-02-25 11:00:00,39.74,39.79,39.69,39.75,52400.0,30.9181,30.957,30.8792,30.9258,52400.0
2013-02-25 11:30:00,39.76,39.77,39.68,39.69,27400.0,30.9336,30.9414,30.8714,30.8792,27400.0
2013-02-25 12:00:00,39.67,39.69,39.52,39.55,21000.0,30.8636,30.8792,30.7469,30.7702,21000.0
2013-02-25 12:30:00,39.55,39.68,39.54,39.63,80300.0,30.7702,30.8714,30.7625,30.8325,80300.0
2013-02-25 13:00:00,39.63,39.75,39.57,39.74,36600.0,30.8325,30.9258,30.7858,30.9181,36600.0
2013-02-25 13:30:00,39.75,39.76,39.6,39.6,47200.0,30.9258,30.9336,30.8091,30.8091,47200.0
2013-02-25 14:00:00,39.59,39.7,39.59,39.62,51900.0,30.8014,30.8869,30.8014,30.8247,51900.0
2013-02-25 14:30:00,39.62,39.63,39.56,39.59,26700.0,30.8247,30.8325,30.778,30.8014,26700.0
2013-02-25 15:00:00,39.58,39.63,39.47,39.49,78900.0,30.7936,30.8325,30.708,30.7236,78900.0
2013-02-25 15:30:00,39.47,39.48,39.22,39.23,126500.0,30.708,30.7158,30.5135,30.5213,126500.0
2013-02-26 09:30:00,39.15,39.74,39.15,39.58,51300.0,30.459,30.9181,30.459,30.7936,51300.0
2013-02-26 10:00:00,39.59,39.59,39.32,39.33,32100.0,30.8014,30.8014,30.5913,30.5991,32100.0
2013-02-26 10:30:00,39.3,39.41,39.26,39.3,60000.0,30.5757,30.6613,30.5446,30.5757,60000.0
2013-02-26 11:00:00,39.28,39.36,39.26,39.31,41400.0,30.5602,30.6224,30.5446,30.5835,41400.0
2013-02-26 11:30:00,39.31,39.34,39.22,39.23,25600.0,30.5835,30.6069,30.5135,30.5213,25600.0
2013-02-26 12:00:00,39.22,39.46,39.2,39.43,144100.0,30.5135,30.7002,30.4979,30.6769,144100.0
2013-02-26 12:30:00,39.43,39.43,39.31,39.33,36200.0,30.6769,30.6769,30.5835,30.5991,36200.0
2013-02-26 13:00:00,39.34,39.43,39.33,39.43,24600.0,30.6069,30.6769,30.5991,30.6769,24600.0
2013-02-26 13:30:00,39.44,39.47,39.36,39.41,36600.0,30.6847,30.708,30.6224,30.6613,36600.0
2013-02-26 14:00:00,39.39,39.57,39.39,39.53,33100.0,30.6458,30.7858,30.6458,30.7547,33100.0
2013-02-26 14:30:00,39.51,39.57,39.38,39.42,38700.0,30.7391,30.7858,30.638,30.6691,38700.0
2013-02-26 15:00:00,39.43,39.46,39.26,39.3,71000.0,30.6769,30.7002,30.5446,30.5757,71000.0
2013-02-26 15:30:00,39.3,39.45,39.27,39.41,78300.0,30.5757,30.6924,30.5524,30.6613,78300.0
2013-02-27 09:30:00,39.58,39.58,38.7,38.95,99200.0,30.7936,30.7936,30.1089,30.3034,99200.0
2013-02-27 10:00:00,38.95,39.14,38.86,38.99,65200.0,30.3034,30.4513,30.2334,30.3346,65200.0
2013-02-27 10:30:00,38.99,39.11,38.96,39.11,43700.0,30.3346,30.4279,30.3112,30.4279,43700.0
2013-02-27 11:00:00,39.12,39.37,39.12,39.36,51800.0,30.4357,30.6302,30.4357,30.6224,51800.0
2013-02-27 11:30:00,39.35,39.35,39.11,39.14,45700.0,30.6146,30.6146,30.4279,30.4513,45700.0
2013-02-27 12:00:00,39.13,39.24,39.1,39.24,31200.0,30.4435,30.5291,30.4201,30.5291,31200.0
2013-02-27 12:30:00,39.24,39.37,39.21,39.34,36900.0,30.5291,30.6302,30.5057,30.6069,36900.0
2013-02-27 13:00:00,39.32,39.37,39.26,39.36,29900.0,30.5913,30.6302,30.5446,30.6224,29900.0
2013-02-27 13:30:00,39.36,39.48,39.35,39.45,36700.0,30.6224,30.7158,30.6146,30.6924,36700.0
2013-02-27 14:00:00,39.45,39.63,39.45,39.61,36500.0,30.6924,30.8325,30.6924,30.8169,36500.0
2013-02-27 14:30:00,39.62,39.62,39.51,39.54,48300.0,30.8247,30.8247,30.7391,30.7625,48300.0
2013-02-27 15:00:00,39.55,39.55,39.42,39.43,50900.0,30.7702,30.7702,30.6691,30.6769,50900.0
2013-02-27 15:30:00,39.44,39.46,39.31,39.36,136400.0,30.6847,30.7002,30.5835,30.6224,136400.0
2013-02-28 09:30:00,39.35,39.49,39.27,39.45,28800.0,30.6146,30.7236,30.5524,30.6924,28800.0
2013-02-28 10:00:00,39.45,39.47,39.35,39.37,37800.0,30.6924,30.708,30.6146,30.6302,37800.0
2013-02-28 10:30:00,39.38,39.38,39.25,39.3,57400.0,30.638,30.638,30.5368,30.5757,57400.0
2013-02-28 11:00:00,39.31,39.5,39.31,39.49,32300.0,30.5835,30.7313,30.5835,30.7236,32300.0
2013-02-28 11:30:00,39.49,39.61,39.47,39.59,52300.0,30.7236,30.8169,30.708,30.8014,52300.0
2013-02-28 12:00:00,39.6,39.6,39.44,39.45,24500.0,30.8091,30.8091,30.6847,30.6924,24500.0
2013-02-28 12:30:00,39.47,39.47,39.42,39.43,21000.0,30.708,30.708,30.6691,30.6769,21000.0
2013-02-28 13:00:00,39.43,39.5,39.39,39.48,55500.0,30.6769,30.7313,30.6458,30.7158,55500.0
2013-02-28 13:30:00,39.48,39.55,39.39,39.43,213700.0,30.7158,30.7702,30.6458,30.6769,213700.0
2013-02-28 14:00:00,39.43,39.44,39.34,39.37,30800.0,30.6769,30.6847,30.6069,30.6302,30800.0
2013-02-28 14:30:00,39.38,39.39,39.3,39.31,44100.0,30.638,30.6458,30.5757,30.5835,44100.0
2013-02-28 15:00:00,39.31,39.42,39.3,39.39,52200.0,30.5835,30.6691,30.5757,30.6458,52200.0
2013-02-28 15:30:00,39.41,39.45,39.37,39.44,135100.0,30.6613,30.6924,30.6302,30.6847,135100.0
2013-03-01 09:30:00,39.51,39.54,39.28,39.34,67700.0,30.7391,30.7625,30.5602,30.6069,67700.0
2013-03-01 10:00:00,39.39,39.41,39.17,39.29,74300.0,30.6458,30.6613,30.4746,30.568,74300.0
2013-03-01 10:30:00,39.33,39.53,39.32,39.5,39900.0,30.5991,30.7547,30.5913,30.7313,39900.0
2013-03-01 11:00:00,39.49,39.53,39.41,39.5,84300.0,30.7236,30.7547,30.6613,30.7313,84300.0
2013-03-01 11:30:00,39.48,39.65,39.47,39.61,42300.0,30.7158,30.848,30.708,30.8169,42300.0
2013-03-01 12:00:00,39.6,39.85,39.56,39.83,108400.0,30.8091,31.0036,30.778,30.9881,108400.0
2013-03-01 12:30:00,39.82,39.9,39.74,39.74,57900.0,30.9803,31.0425,30.9181,30.9181,57900.0
2013-03-01 13:00:00,39.75,39.75,39.61,39.62,24600.0,30.9258,30.9258,30.8169,30.8247,24600.0
2013-03-01 13:30:00,39.62,39.62,39.53,39.54,40500.0,30.8247,30.8247,30.7547,30.7625,40500.0
2013-03-01 14:00:00,39.54,39.57,39.48,39.49,58400.0,30.7625,30.7858,30.7158,30.7236,58400.0
2013-03-01 14:30:00,39.49,39.52,39.35,39.47,73200.0,30.7236,30.7469,30.6146,30.708,73200.0
2013-03-01 15:00:00,39.47,39.49,39.34,39.4,65600.0,30.708,30.7236,30.6069,30.6535,65600.0
2013-03-01 15:30:00,39.4,39.63,39.36,39.55,169200.0,30.6535,30.8325,30.6224,30.7702,169200.0
2013-03-04 09:30:00,39.65,39.82,39.48,39.76,171600.0,30.848,30.9803,30.7158,30.9336,171600.0
2013-03-04 10:00:00,39.75,39.89,39.73,39.88,48400.0,30.9258,31.0348,30.9103,31.027,48400.0
2013-03-04 10:30:00,39.89,40.15,39.88,40.14,81200.0,31.0348,31.237,31.027,31.2293,81200.0
2013-03-04 11:00:00,40.13,40.14,39.99,39.99,102400.0,31.2215,31.2293,31.1126,31.1126,102400.0
2013-03-04 11:30:00,40.0,40.02,39.91,39.96,29700.0,31.1203,31.1359,31.0503,31.0892,29700.0
2013-03-04 12:00:00,39.96,40.01,39.84,39.84,27500.0,31.0892,31.1281,30.9959,30.9959,27500.0
2013-03-04 12:30:00,39.84,39.98,39.8,39.97,33100.0,30.9959,31.1048,30.9647,31.097,33100.0
2013-03-04 13:00:00,39.98,40.09,39.96,40.08,27500.0,31.1048,31.1904,31.0892,31.1826,27500.0
2013-03-04 13:30:00,40.09,40.17,40.02,40.12,58900.0,31.1904,31.2526,31.1359,31.2137,58900.0
2013-03-04 14:00:00,40.12,40.19,40.1,40.17,47200.0,31.2137,31.2682,31.1981,31.2526,47200.0
2013-03-04 14:30:00,40.17,40.2,40.12,40.13,56300.0,31.2526,31.2759,31.2137,31.2215,56300.0
2013-03-04 15:00:00,40.13,40.17,40.09,40.13,76500.0,31.2215,31.2526,31.1904,31.2215,76500.0
2013-03-04 15:30:00,40.13,40.27,40.1,40.27,163700.0,31.2215,31.3304,31.1981,31.3304,163700.0
2013-03-05 09:30:00,40.46,40.69,40.34,40.46,116200.0,31.4782,31.6572,31.3849,31.4782,116200.0
2013-03-05 10:00:00,40.46,40.59,40.37,40.51,97700.0,31.4782,31.5794,31.4082,31.5171,97700.0
2013-03-05 10:30:00,40.5,40.6,40.46,40.46,69300.0,31.5093,31.5871,31.4782,31.4782,69300.0
2013-03-05 11:00:00,40.46,40.47,40.38,40.43,68100.0,31.4782,31.486,31.416,31.4549,68100.0
2013-03-05 11:30:00,40.44,40.44,40.33,40.33,37800.0,31.4627,31.4627,31.3771,31.3771,37800.0
2013-03-05 12:00:00,40.34,40.44,40.34,40.43,59500.0,31.3849,31.4627,31.3849,31.4549,59500.0
2013-03-05 12:30:00,40.44,40.48,40.42,40.44,28700.0,31.4627,31.4938,31.4471,31.4627,28700.0
2013-03-05 13:00:00,40.44,40.5,40.43,40.49,38600.0,31.4627,31.5093,31.4549,31.5016,38600.0
2013-03-05 13:30:00,40.49,40.5,40.4,40.41,42300.0,31.5016,31.5093,31.4315,31.4393,42300.0
2013-03-05 14:00:00,40.42,40.43,40.37,40.37,59700.0,31.4471,31.4549,31.4082,31.4082,59700.0
2013-03-05 14:30:00,40.37,40.39,40.27,40.35,97500.0,31.4082,31.4238,31.3304,31.3926,97500.0
2013-03-05 15:00:00,40.34,40.35,40.21,40.22,96500.0,31.3849,31.3926,31.2837,31.2915,96500.0
2013-03-05 15:30:00,40.22,40.28,40.17,40.24,258900.0,31.2915,31.3382,31.2526,31.3071,258900.0
2013-03-06 09:30:00,40.05,40.23,39.97,40.05,120500.0,31.1592,31.2993,31.097,31.1592,120500.0
2013-03-06 10:00:00,40.02,40.07,39.8,39.82,63300.0,31.1359,31.1748,30.9647,30.9803,63300.0
2013-03-06 10:30:00,39.82,39.88,39.78,39.81,41300.0,30.9803,31.027,30.9492,30.9725,41300.0
2013-03-06 11:00:00,39.81,40.13,39.8,40.04,45700.0,30.9725,31.2215,30.9647,31.1515,45700.0
2013-03-06 11:30:00,40.02,40.03,39.97,39.99,22500.0,31.1359,31.1437,31.097,31.1126,22500.0
2013-03-06 12:00:00,39.99,40.07,39.99,40.03,22600.0,31.1126,31.1748,31.1126,31.1437,22600.0
2013-03-06 12:30:00,40.02,40.05,39.99,39.99,15600.0,31.1359,31.1592,31.1126,31.1126,15600.0
2013-03-06 13:00:00,39.99,40.02,39.98,39.98,15900.0,31.1126,31.1359,31.1048,31.1048,15900.0
2013-03-06 13:30:00,39.99,40.03,39.95,39.97,30700.0,31.1126,31.1437,31.0814,31.097,30700.0
2013-03-06 14:00:00,39.97,40.08,39.97,40.08,27400.0,31.097,31.1826,31.097,31.1826,27400.0
2013-03-06 14:30:00,40.08,40.1,40.01,40.01,33500.0,31.1826,31.1981,31.1281,31.1281,33500.0
2013-03-06 15:00:00,40.01,40.04,40.0,40.0,31700.0,31.1281,31.1515,31.1203,31.1203,31700.0
2013-03-06 15:30:00,40.01,40.06,39.89,40.06,74700.0,31.1281,31.167,31.0348,31.167,74700.0
2013-03-07 09:30:00,39.57,39.98,39.52,39.97,109000.0,30.7858,31.1048,30.7469,31.097,109000.0
2013-03-07 10:00:00,39.98,40.01,39.85,39.89,46800.0,31.1048,31.1281,31.0036,31.0348,46800.0
2013-03-07 10:30:00,39.89,39.89,39.72,39.8,57900.0,31.0348,31.0348,30.9025,30.9647,57900.0
2013-03-07 11:00:00,39.8,39.99,39.77,39.78,60300.0,30.9647,31.1126,30.9414,30.9492,60300.0
2013-03-07 11:30:00,39.78,39.83,39.75,39.79,50900.0,30.9492,30.9881,30.9258,30.957,50900.0
2013-03-07 12:00:00,39.78,39.82,39.76,39.79,62400.0,30.9492,30.9803,30.9336,30.957,62400.0
2013-03-07 12:30:00,39.79,39.84,39.78,39.81,34900.0,30.957,30.9959,30.9492,30.9725,34900.0
2013-03-07 13:00:00,39.81,39.84,39.77,39.77,32900.0,30.9725,30.9959,30.9414,30.9414,32900.0
2013-03-07 13:30:00,39.77,39.77,39.65,39.66,40600.0,30.9414,30.9414,30.848,30.8558,40600.0
2013-03-07 14:00:00,39.66,39.68,39.63,39.68,49700.0,30.8558,30.8714,30.8325,30.8714,49700.0
2013-03-07 14:30:00,39.68,39.72,39.57,39.57,71900.0,30.8714,30.9025,30.7858,30.7858,71900.0
2013-03-07 15:00:00,39.58,39.62,39.38,39.4,209600.0,30.7936,30.8247,30.638,30.6535,209600.0
2013-03-07 15:30:00,39.4,39.59,39.4,39.58,223600.0,30.6535,30.8014,30.6535,30.7936,223600.0
2013-03-08 09:30:00,39.5,39.73,39.47,39.73,63300.0,30.7313,30.9103,30.708,30.9103,63300.0
2013-03-08 10:00:00,39.72,39.84,39.67,39.79,67000.0,30.9025,30.9959,30.8636,30.957,67000.0
2013-03-08 10:30:00,39.8,39.82,39.56,39.67,26300.0,30.9647,30.9803,30.778,30.8636,26300.0
2013-03-08 11:00:00,39.65,39.73,39.6,39.72,21400.0,30.848,30.9103,30.8091,30.9025,21400.0
2013-03-08 11:30:00,39.73,39.77,39.71,39.74,28900.0,30.9103,30.9414,30.8947,30.9181,28900.0
2013-03-08 12:00:00,39.74,39.81,39.73,39.75,22200.0,30.9181,30.9725,30.9103,30.9258,22200.0
2013-03-08 12:30:00,39.74,39.83,39.73,39.74,55200.0,30.9181,30.9881,30.9103,30.9181,55200.0
2013-03-08 13:00:00,39.75,39.83,39.72,39.81,33700.0,30.9258,30.9881,30.9025,30.9725,33700.0
2013-03-08 13:30:00,39.81,39.83,39.74,39.75,30200.0,30.9725,30.9881,30.9181,30.9258,30200.0
2013-03-08 14:00:00,39.76,39.81,39.75,39.81,35400.0,30.9336,30.9725,30.9258,30.9725,35400.0
2013-03-08 14:30:00,39.81,39.88,39.8,39.88,36900.0,30.9725,31.027,30.9647,31.027,36900.0
2013-03-08 15:00:00,39.88,39.96,39.88,39.95,34800.0,31.027,31.0892,31.027,31.0814,34800.0
2013-03-08 15:30:00,39.96,40.16,39.95,40.12,141700.0,31.0892,31.2448,31.0814,31.2137,141700.0
2013-03-11 09:30:00,40.2,40.22,39.95,40.03,104200.0,31.2759,31.2915,31.0814,31.1437,104200.0
2013-03-11 10:00:00,40.03,40.2,40.03,40.16,49900.0,31.1437,31.2759,31.1437,31.2448,49900.0
2013-03-11 10:30:00,40.16,40.25,40.15,40.23,61400.0,31.2448,31.3148,31.237,31.2993,61400.0
2013-03-11 11:00:00,40.23,40.39,40.19,40.39,58200.0,31.2993,31.4238,31.2682,31.4238,58200.0
2013-03-11 11:30:00,40.39,40.46,40.36,40.38,53400.0,31.4238,31.4782,31.4004,31.416,53400.0
2013-03-11 12:00:00,40.39,40.46,40.36,40.4,42600.0,31.4238,31.4782,31.4004,31.4315,42600.0
2013-03-11 12:30:00,40.39,40.42,40.34,40.39,45600.0,31.4238,31.4471,31.3849,31.4238,45600.0
2013-03-11 13:00:00,40.38,40.44,40.37,40.39,41100.0,31.416,31.4627,31.4082,31.4238,41100.0
2013-03-11 13:30:00,40.37,40.39,40.26,40.3,27300.0,31.4082,31.4238,31.3226,31.3537,27300.0
2013-03-11 14:00:00,40.31,40.37,40.29,40.29,39400.0,31.3615,31.4082,31.346,31.346,39400.0
2013-03-11 14:30:00,40.29,40.31,40.24,40.31,28000.0,31.346,31.3615,31.3071,31.3615,28000.0
2013-03-11 15:00:00,40.31,40.32,40.24,40.31,50200.0,31.3615,31.3693,31.3071,31.3615,50200.0
2013-03-11 15:30:00,40.3,40.39,40.25,40.37,155000.0,31.3537,31.4238,31.3148,31.4082,155000.0
2013-03-12 09:30:00,40.45,40.47,40.2,40.23,233000.0,31.4704,31.486,31.2759,31.2993,233000.0
2013-03-12 10:00:00,40.23,40.32,40.12,40.27,132800.0,31.2993,31.3693,31.2137,31.3304,132800.0
2013-03-12 10:30:00,40.28,40.3,40.19,40.29,50200.0,31.3382,31.3537,31.2682,31.346,50200.0
2013-03-12 11:00:00,40.29,40.3,40.05,40.06,122800.0,31.346,31.3537,31.1592,31.167,122800.0
2013-03-12 11:30:00,40.07,40.26,40.03,40.19,81200.0,31.1748,31.3226,31.1437,31.2682,81200.0
2013-03-12 12:00:00,40.19,40.23,40.14,40.14,37200.0,31.2682,31.2993,31.2293,31.2293,37200.0
2013-03-12 12:30:00,40.13,40.14,40.07,40.09,20100.0,31.2215,31.2293,31.1748,31.1904,20100.0
2013-03-12 13:00:00,40.09,40.1,39.99,40.07,26600.0,31.1904,31.1981,31.1126,31.1748,26600.0
2013-03-12 13:30:00,40.07,40.13,40.07,40.13,22100.0,31.1748,31.2215,31.1748,31.2215,22100.0
2013-03-12 14:00:00,40.13,40.19,40.1,40.17,28900.0,31.2215,31.2682,31.1981,31.2526,28900.0
2013-03-12 14:30:00,40.17,40.24,40.16,40.17,51900.0,31.2526,31.3071,31.2448,31.2526,51900.0
2013-03-12 15:00:00,40.16,40.25,40.16,40.2,116500.0,31.2448,31.3148,31.2448,31.2759,116500.0
2013-03-12 15:30:00,40.21,40.25,40.12,40.12,226400.0,31.2837,31.3148,31.2137,31.2137,226400.0
2013-03-13 09:30:00,40.13,40.2,40.03,40.11,75600.0,31.2215,31.2759,31.1437,31.2059,75600.0
2013-03-13 10:00:00,40.1,40.19,40.02,40.07,46400.0,31.1981,31.2682,31.1359,31.1748,46400.0
2013-03-13 10:30:00,40.07,40.15,40.02,40.11,93600.0,31.1748,31.237,31.1359,31.2059,93600.0
2013-03-13 11:00:00,40.11,40.15,40.02,40.11,40200.0,31.2059,31.237,31.1359,31.2059,40200.0
2013-03-13 11:30:00,40.14,40.15,40.03,40.1,35800.0,31.2293,31.237,31.1437,31.1981,35800.0
2013-03-13 12:00:00,40.1,40.19,40.03,40.19,41100.0,31.1981,31.2682,31.1437,31.2682,41100.0
2013-03-13 12:30:00,40.18,40.35,40.18,40.32,23500.0,31.2604,31.3926,31.2604,31.3693,23500.0
2013-03-13 13:00:00,40.31,40.31,40.04,40.14,70700.0,31.3615,31.3615,31.1515,31.2293,70700.0
2013-03-13 13:30:00,40.14,40.31,40.13,40.26,29100.0,31.2293,31.3615,31.2215,31.3226,29100.0
2013-03-13 14:00:00,40.26,40.26,40.06,40.07,70300.0,31.3226,31.3226,31.167,31.1748,70300.0
2013-03-13 14:30:00,40.08,40.23,40.06,40.13,61900.0,31.1826,31.2993,31.167,31.2215,61900.0
2013-03-13 15:00:00,40.14,40.24,40.07,40.24,59600.0,31.2293,31.3071,31.1748,31.3071,59600.0
2013-03-13 15:30:00,40.24,40.25,40.08,40.14,197500.0,31.3071,31.3148,31.1826,31.2293,197500.0
2013-03-14 09:30:00,40.06,40.23,40.0,40.03,79700.0,31.167,31.2993,31.1203,31.1437,79700.0
2013-03-14 10:00:00,40.04,40.05,39.88,39.94,58400.0,31.1515,31.1592,31.027,31.0737,58400.0
2013-03-14 10:30:00,39.95,39.95,39.73,39.75,83400.0,31.0814,31.0814,30.9103,30.9258,83400.0
2013-03-14 11:00:00,39.75,39.88,39.73,39.88,57700.0,30.9258,31.027,30.9103,31.027,57700.0
2013-03-14 11:30:00,39.88,39.93,39.84,39.89,69400.0,31.027,31.0659,30.9959,31.0348,69400.0
2013-03-14 12:00:00,39.89,39.97,39.85,39.97,27800.0,31.0348,31.097,31.0036,31.097,27800.0
2013-03-14 12:30:00,39.97,40.04,39.96,39.97,38100.0,31.097,31.1515,31.0892,31.097,38100.0
2013-03-14 13:00:00,39.98,40.01,39.93,39.99,35100.0,31.1048,31.1281,31.0659,31.1126,35100.0
2013-03-14 13:30:00,39.99,40.01,39.96,39.97,45000.0,31.1126,31.1281,31.0892,31.097,45000.0
2013-03-14 14:00:00,39.96,39.99,39.92,39.95,39400.0,31.0892,31.1126,31.0581,31.0814,39400.0
2013-03-14 14:30:00,39.95,39.98,39.9,39.97,38000.0,31.0814,31.1048,31.0425,31.097,38000.0
2013-03-14 15:00:00,39.97,40.0,39.91,39.99,50600.0,31.097,31.1203,31.0503,31.1126,50600.0
2013-03-14 15:30:00,39.99,40.05,39.97,39.99,180000.0,31.1126,31.1592,31.097,31.1126,180000.0
2013-03-15 09:30:00,40.07,40.13,39.82,39.83,102800.0,31.1748,31.2215,30.9803,30.9881,102800.0
2013-03-15 10:00:00,39.84,40.04,39.83,39.9,90700.0,30.9959,31.1515,30.9881,31.0425,90700.0
2013-03-15 10:30:00,39.9,40.06,39.9,40.04,39000.0,31.0425,31.167,31.0425,31.1515,39000.0
2013-03-15 11:00:00,40.05,40.12,40.05,40.07,36800.0,31.1592,31.2137,31.1592,31.1748,36800.0
2013-03-15 11:30:00,40.07,40.12,40.05,40.08,27700.0,31.1748,31.2137,31.1592,31.1826,27700.0
2013-03-15 12:00:00,40.08,40.09,40.04,40.04,25200.0,31.1826,31.1904,31.1515,31.1515,25200.0
2013-03-15 12:30:00,40.05,40.08,40.03,40.06,20100.0,31.1592,31.1826,31.1437,31.167,20100.0
2013-03-15 13:00:00,40.07,40.11,40.03,40.09,24100.0,31.1748,31.2059,31.1437,31.1904,24100.0
2013-03-15 13:30:00,40.1,40.13,40.04,40.13,26000.0,31.1981,31.2215,31.1515,31.2215,26000.0
2013-03-15 14:00:00,40.13,40.15,40.05,40.07,30300.0,31.2215,31.237,31.1592,31.1748,30300.0
2013-03-15 14:30:00,40.08,40.08,39.96,40.03,52100.0,31.1826,31.1826,31.0892,31.1437,52100.0
2013-03-15 15:00:00,40.02,40.14,39.99,40.0,50200.0,31.1359,31.2293,31.1126,31.1203,50200.0
2013-03-15 15:30:00,40.0,40.26,39.87,40.26,724500.0,31.1203,31.3226,31.0192,31.3226,724500.0
2013-03-18 09:30:00,39.82,40.18,39.8,40.16,74200.0,30.9803,31.2604,30.9647,31.2448,74200.0
2013-03-18 10:00:00,40.14,40.17,40.06,40.12,46000.0,31.2293,31.2526,31.167,31.2137,46000.0
2013-03-18 10:30:00,40.13,40.2,40.1,40.11,29400.0,31.2215,31.2759,31.1981,31.2059,29400.0
2013-03-18 11:00:00,40.11,40.15,40.08,40.11,29800.0,31.2059,31.237,31.1826,31.2059,29800.0
2013-03-18 11:30:00,40.13,40.18,40.08,40.18,24300.0,31.2215,31.2604,31.1826,31.2604,24300.0
2013-03-18 12:00:00,40.19,40.25,40.19,40.21,27600.0,31.2682,31.3148,31.2682,31.2837,27600.0
2013-03-18 12:30:00,40.21,40.23,40.1,40.13,25700.0,31.2837,31.2993,31.1981,31.2215,25700.0
2013-03-18 13:00:00,40.13,40.13,40.04,40.05,17500.0,31.2215,31.2215,31.1515,31.1592,17500.0
2013-03-18 13:30:00,40.04,40.1,40.03,40.04,20200.0,31.1515,31.1981,31.1437,31.1515,20200.0
2013-03-18 14:00:00,40.04,40.15,40.04,40.15,20000.0,31.1515,31.237,31.1515,31.237,20000.0
2013-03-18 14:30:00,40.15,40.18,40.11,40.11,31500.0,31.237,31.2604,31.2059,31.2059,31500.0
2013-03-18 15:00:00,40.12,40.2,40.03,40.05,52100.0,31.2137,31.2759,31.1437,31.1592,52100.0
2013-03-18 15:30:00,40.05,40.23,40.02,40.21,208500.0,31.1592,31.2993,31.1359,31.2837,208500.0
2013-03-19 09:30:00,40.25,40.4,40.23,40.33,23500.0,31.3148,31.4315,31.2993,31.3771,23500.0
2013-03-19 10:00:00,40.34,40.34,40.15,40.24,32800.0,31.3849,31.3849,31.237,31.3071,32800.0
2013-03-19 10:30:00,40.23,40.33,40.21,40.33,31800.0,31.2993,31.3771,31.2837,31.3771,31800.0
2013-03-19 11:00:00,40.34,40.42,40.29,40.4,18900.0,31.3849,31.4471,31.346,31.4315,18900.0
2013-03-19 11:30:00,40.4,40.45,40.24,40.26,39000.0,31.4315,31.4704,31.3071,31.3226,39000.0
2013-03-19 12:00:00,40.27,40.3,40.17,40.27,27000.0,31.3304,31.3537,31.2526,31.3304,27000.0
2013-03-19 12:30:00,40.26,40.28,40.23,40.26,27300.0,31.3226,31.3382,31.2993,31.3226,27300.0
2013-03-19 13:00:00,40.24,40.25,40.19,40.24,27100.0,31.3071,31.3148,31.2682,31.3071,27100.0
2013-03-19 13:30:00,40.24,40.3,40.15,40.28,26500.0,31.3071,31.3537,31.237,31.3382,26500.0
2013-03-19 14:00:00,40.26,40.27,40.15,40.22,17600.0,31.3226,31.3304,31.237,31.2915,17600.0
2013-03-19 14:30:00,40.23,40.32,40.21,40.21,27300.0,31.2993,31.3693,31.2837,31.2837,27300.0
2013-03-19 15:00:00,40.22,40.44,40.2,40.22,39600.0,31.2915,31.4627,31.2759,31.2915,39600.0
2013-03-19 15:30:00,40.24,40.41,40.22,40.39,89300.0,31.3071,31.4393,31.2915,31.4238,89300.0
2013-03-20 09:30:00,40.5,40.62,40.44,40.62,47900.0,31.5093,31.6027,31.4627,31.6027,47900.0
2013-03-20 10:00:00,40.62,40.66,40.55,40.65,33000.0,31.6027,31.6338,31.5482,31.626,33000.0
2013-03-20 10:30:00,40.66,40.81,40.59,40.81,63700.0,31.6338,31.7505,31.5794,31.7505,63700.0
2013-03-20 11:00:00,40.8,40.89,40.79,40.85,42800.0,31.7427,31.8128,31.735,31.7816,42800.0
2013-03-20 11:30:00,40.86,40.89,40.83,40.83,31100.0,31.7894,31.8128,31.7661,31.7661,31100.0
2013-03-20 12:00:00,40.83,40.84,40.67,40.71,35100.0,31.7661,31.7739,31.6416,31.6727,35100.0
2013-03-20 12:30:00,40.71,40.75,40.69,40.75,22000.0,31.6727,31.7038,31.6572,31.7038,22000.0
2013-03-20 13:00:00,40.74,40.79,40.72,40.79,22400.0,31.6961,31.735,31.6805,31.735,22400.0
2013-03-20 13:30:00,40.79,40.79,40.66,40.67,27900.0,31.735,31.735,31.6338,31.6416,27900.0
2013-03-20 14:00:00,40.67,40.78,40.66,40.67,31500.0,31.6416,31.7272,31.6338,31.6416,31500.0
2013-03-20 14:30:00,40.65,40.74,40.61,40.73,37700.0,31.626,31.6961,31.5949,31.6883,37700.0
2013-03-20 15:00:00,40.73,40.79,40.66,40.74,45800.0,31.6883,31.735,31.6338,31.6961,45800.0
2013-03-20 15:30:00,40.72,40.73,40.6,40.69,120500.0,31.6805,31.6883,31.5871,31.6572,120500.0
2013-03-21 09:30:00,40.5,40.65,40.11,40.54,68700.0,31.5093,31.626,31.2059,31.5405,68700.0
2013-03-21 10:00:00,40.54,40.67,40.42,40.5,54800.0,31.5405,31.6416,31.4471,31.5093,54800.0
2013-03-21 10:30:00,40.48,40.59,40.42,40.59,24100.0,31.4938,31.5794,31.4471,31.5794,24100.0
2013-03-21 11:00:00,40.6,40.69,40.52,40.68,19800.0,31.5871,31.6572,31.5249,31.6494,19800.0
2013-03-21 11:30:00,40.69,40.74,40.66,40.68,17800.0,31.6572,31.6961,31.6338,31.6494,17800.0
2013-03-21 12:00:00,40.68,40.8,40.68,40.78,48000.0,31.6494,31.7427,31.6494,31.7272,48000.0
2013-03-21 12:30:00,40.77,40.77,40.59,40.65,16800.0,31.7194,31.7194,31.5794,31.626,16800.0
2013-03-21 13:00:00,40.64,40.73,40.52,40.56,21300.0,31.6183,31.6883,31.5249,31.556,21300.0
2013-03-21 13:30:00,40.57,40.62,40.51,40.57,18700.0,31.5638,31.6027,31.5171,31.5638,18700.0
2013-03-21 14:00:00,40.55,40.63,40.48,40.61,19400.0,31.5482,31.6105,31.4938,31.5949,19400.0
2013-03-21 14:30:00,40.61,40.64,40.56,40.61,19100.0,31.5949,31.6183,31.556,31.5949,19100.0
2013-03-21 15:00:00,40.61,40.65,40.52,40.62,35600.0,31.5949,31.626,31.5249,31.6027,35600.0
2013-03-21 15:30:00,40.61,40.68,40.55,40.61,110200.0,31.5949,31.6494,31.5482,31.5949,110200.0
2013-03-22 09:30:00,40.61,40.89,40.43,40.8,72300.0,31.5949,31.8128,31.4549,31.7427,72300.0
2013-03-22 10:00:00,40.82,40.94,40.8,40.89,43700.0,31.7583,31.8517,31.7427,31.8128,43700.0
2013-03-22 10:30:00,40.86,40.91,40.81,40.9,21500.0,31.7894,31.8283,31.7505,31.8205,21500.0
2013-03-22 11:00:00,40.88,41.0,40.87,41.0,25300.0,31.805,31.8983,31.7972,31.8983,25300.0
2013-03-22 11:30:00,40.99,41.0,40.88,40.89,14200.0,31.8906,31.8983,31.805,31.8128,14200.0
2013-03-22 12:00:00,40.88,40.89,40.8,40.89,12700.0,31.805,31.8128,31.7427,31.8128,12700.0
2013-03-22 12:30:00,40.9,40.92,40.81,40.86,15600.0,31.8205,31.8361,31.7505,31.7894,15600.0
2013-03-22 13:00:00,40.87,40.94,40.83,40.93,17700.0,31.7972,31.8517,31.7661,31.8439,17700.0
2013-03-22 13:30:00,40.94,40.95,40.8,40.83,37500.0,31.8517,31.8594,31.7427,31.7661,37500.0
2013-03-22 14:00:00,40.84,40.85,40.71,40.72,37300.0,31.7739,31.7816,31.6727,31.6805,37300.0
2013-03-22 14:30:00,40.71,40.8,40.71,40.77,38600.0,31.6727,31.7427,31.6727,31.7194,38600.0
2013-03-22 15:00:00,40.76,40.77,40.68,40.71,31500.0,31.7116,31.7194,31.6494,31.6727,31500.0
2013-03-22 15:30:00,40.71,40.77,40.64,40.76,100200.0,31.6727,31.7194,31.6183,31.7116,100200.0
2013-03-25 09:30:00,40.92,41.24,40.81,41.05,116500.0,31.8361,32.0851,31.7505,31.9372,116500.0
2013-03-25 10:00:00,41.05,41.2,40.81,40.98,95200.0,31.9372,32.054,31.7505,31.8828,95200.0
2013-03-25 10:30:00,40.99,41.05,40.89,40.94,53600.0,31.8906,31.9372,31.8128,31.8517,53600.0
2013-03-25 11:00:00,40.94,41.03,40.8,40.86,46300.0,31.8517,31.9217,31.7427,31.7894,46300.0
2013-03-25 11:30:00,40.83,40.95,40.79,40.91,30900.0,31.7661,31.8594,31.735,31.8283,30900.0
2013-03-25 12:00:00,40.91,40.93,40.8,40.83,35800.0,31.8283,31.8439,31.7427,31.7661,35800.0
2013-03-25 12:30:00,40.82,40.86,40.72,40.76,32600.0,31.7583,31.7894,31.6805,31.7116,32600.0
2013-03-25 13:00:00,40.76,40.77,40.55,40.68,38800.0,31.7116,31.7194,31.5482,31.6494,38800.0
2013-03-25 13:30:00,40.67,40.78,40.65,40.75,51900.0,31.6416,31.7272,31.626,31.7038,51900.0
2013-03-25 14:00:00,40.77,40.83,40.74,40.82,50300.0,31.7194,31.7661,31.6961,31.7583,50300.0
2013-03-25 14:30:00,40.83,40.87,40.8,40.83,29500.0,31.7661,31.7972,31.7427,31.7661,29500.0
2013-03-25 15:00:00,40.81,40.87,40.75,40.8,39700.0,31.7505,31.7972,31.7038,31.7427,39700.0
2013-03-25 15:30:00,40.79,40.88,40.77,40.88,102500.0,31.735,31.805,31.7194,31.805,102500.0
2013-03-26 09:30:00,40.97,41.06,40.88,41.0,114000.0,31.875,31.945,31.805,31.8983,114000.0
2013-03-26 10:00:00,40.96,41.1,40.92,40.92,52900.0,31.8672,31.9761,31.8361,31.8361,52900.0
2013-03-26 10:30:00,40.94,41.04,40.92,40.95,44000.0,31.8517,31.9295,31.8361,31.8594,44000.0
2013-03-26 11:00:00,40.97,41.0,40.92,40.96,29500.0,31.875,31.8983,31.8361,31.8672,29500.0
2013-03-26 11:30:00,40.97,41.0,40.87,40.88,43500.0,31.875,31.8983,31.7972,31.805,43500.0
2013-03-26 12:00:00,40.9,40.99,40.89,40.93,23500.0,31.8205,31.8906,31.8128,31.8439,23500.0
2013-03-26 12:30:00,40.96,40.98,40.89,40.92,18200.0,31.8672,31.8828,31.8128,31.8361,18200.0
2013-03-26 13:00:00,40.91,40.94,40.87,40.88,34600.0,31.8283,31.8517,31.7972,31.805,34600.0
2013-03-26 13:30:00,40.88,40.99,40.86,40.99,70500.0,31.805,31.8906,31.7894,31.8906,70500.0
2013-03-26 14:00:00,40.99,41.04,40.98,41.03,42900.0,31.8906,31.9295,31.8828,31.9217,42900.0
2013-03-26 14:30:00,41.03,41.07,40.98,41.0,105100.0,31.9217,31.9528,31.8828,31.8983,105100.0
2013-03-26 15:00:00,40.99,41.04,40.96,40.96,48100.0,31.8906,31.9295,31.8672,31.8672,48100.0
2013-03-26 15:30:00,40.97,41.02,40.91,40.98,145300.0,31.875,31.9139,31.8283,31.8828,145300.0
2013-03-27 09:30:00,40.9,40.96,40.7,40.7,94300.0,31.8205,31.8672,31.6649,31.6649,94300.0
2013-03-27 10:00:00,40.73,40.9,40.67,40.9,42100.0,31.6883,31.8205,31.6416,31.8205,42100.0
2013-03-27 10:30:00,40.9,41.0,40.85,40.96,28900.0,31.8205,31.8983,31.7816,31.8672,28900.0
2013-03-27 11:00:00,40.98,41.02,40.95,40.99,24700.0,31.8828,31.9139,31.8594,31.8906,24700.0
2013-03-27 11:30:00,40.97,41.1,40.95,41.06,48400.0,31.875,31.9761,31.8594,31.945,48400.0
2013-03-27 12:00:00,41.06,41.1,41.04,41.04,23200.0,31.945,31.9761,31.9295,31.9295,23200.0
2013-03-27 12:30:00,41.06,41.08,40.98,41.01,23900.0,31.945,31.9606,31.8828,31.9061,23900.0
2013-03-27 13:00:00,41.01,41.04,40.96,41.0,15700.0,31.9061,31.9295,31.8672,31.8983,15700.0
2013-03-27 13:30:00,41.02,41.02,40.96,40.96,18700.0,31.9139,31.9139,31.8672,31.8672,18700.0
2013-03-27 14:00:00,40.96,40.99,40.93,40.97,17800.0,31.8672,31.8906,31.8439,31.875,17800.0
2013-03-27 14:30:00,40.98,41.05,40.97,41.05,21300.0,31.8828,31.9372,31.875,31.9372,21300.0
2013-03-27 15:00:00,41.05,41.12,41.02,41.12,89500.0,31.9372,31.9917,31.9139,31.9917,89500.0
2013-03-27 15:30:00,41.13,41.14,40.98,41.05,237300.0,31.9995,32.0073,31.8828,31.9372,237300.0
2013-03-28 09:30:00,41.12,41.33,41.05,41.26,33800.0,31.9917,32.1551,31.9372,32.1006,33800.0
2013-03-28 10:00:00,41.25,41.31,41.21,41.23,108700.0,32.0929,32.1395,32.0617,32.0773,108700.0
2013-03-28 10:30:00,41.24,41.3,41.14,41.28,53400.0,32.0851,32.1318,32.0073,32.1162,53400.0
2013-03-28 11:00:00,41.26,41.3,41.21,41.21,34700.0,32.1006,32.1318,32.0617,32.0617,34700.0
2013-03-28 11:30:00,41.21,41.28,41.2,41.27,30000.0,32.0617,32.1162,32.054,32.1084,30000.0
2013-03-28 12:00:00,41.27,41.27,41.2,41.24,13500.0,32.1084,32.1084,32.054,32.0851,13500.0
2013-03-28 12:30:00,41.23,41.25,41.2,41.2,19700.0,32.0773,32.0929,32.054,32.054,19700.0
2013-03-28 13:00:00,41.2,41.26,41.17,41.22,13100.0,32.054,32.1006,32.0306,32.0695,13100.0
2013-03-28 13:30:00,41.22,41.25,41.21,41.22,17600.0,32.0695,32.0929,32.0617,32.0695,17600.0
2013-03-28 14:00:00,41.22,41.26,41.2,41.21,28500.0,32.0695,32.1006,32.054,32.0617,28500.0
2013-03-28 14:30:00,41.21,41.27,41.2,41.25,27900.0,32.0617,32.1084,32.054,32.0929,27900.0
2013-03-28 15:00:00,41.24,41.27,41.23,41.27,75000.0,32.0851,32.1084,32.0773,32.1084,75000.0
2013-03-28 15:30:00,41.27,41.45,41.24,41.43,250600.0,32.1084,32.2485,32.0851,32.2329,250600.0
2013-04-01 09:30:00,41.44,41.58,41.25,41.4,68900.0,32.2407,32.3496,32.0929,32.2096,68900.0
2013-04-01 10:00:00,41.45,41.45,41.15,41.16,43700.0,32.2485,32.2485,32.015,32.0228,43700.0
2013-04-01 10:30:00,41.15,41.16,41.05,41.09,24400.0,32.015,32.0228,31.9372,31.9684,24400.0
2013-04-01 11:00:00,41.09,41.15,41.01,41.07,43400.0,31.9684,32.015,31.9061,31.9528,43400.0
2013-04-01 11:30:00,41.08,41.09,40.9,40.9,32700.0,31.9606,31.9684,31.8205,31.8205,32700.0
2013-04-01 12:00:00,40.9,40.98,40.88,40.98,30100.0,31.8205,31.8828,31.805,31.8828,30100.0
2013-04-01 12:30:00,40.98,40.99,40.89,40.91,26300.0,31.8828,31.8906,31.8128,31.8283,26300.0
2013-04-01 13:00:00,40.91,40.92,40.88,40.9,15200.0,31.8283,31.8361,31.805,31.8205,15200.0
2013-04-01 13:30:00,40.9,41.02,40.85,41.02,32100.0,31.8205,31.9139,31.7816,31.9139,32100.0
2013-04-01 14:00:00,41.02,41.19,41.02,41.14,28100.0,31.9139,32.0462,31.9139,32.0073,28100.0
2013-04-01 14:30:00,41.15,41.17,41.05,41.12,31200.0,32.015,32.0306,31.9372,31.9917,31200.0
2013-04-01 15:00:00,41.14,41.18,40.99,41.14,32100.0,32.0073,32.0384,31.8906,32.0073,32100.0
2013-04-01 15:30:00,41.12,41.27,41.11,41.27,124000.0,31.9917,32.1084,31.9839,32.1084,124000.0
2013-04-02 09:30:00,41.29,41.48,41.15,41.29,77500.0,32.124,32.2718,32.015,32.124,77500.0
2013-04-02 10:00:00,41.32,41.49,41.32,41.4,21000.0,32.1473,32.2796,32.1473,32.2096,21000.0
2013-04-02 10:30:00,41.37,41.41,41.3,41.3,21300.0,32.1862,32.2173,32.1318,32.1318,21300.0
2013-04-02 11:00:00,41.32,41.33,41.21,41.23,36500.0,32.1473,32.1551,32.0617,32.0773,36500.0
2013-04-02 11:30:00,41.23,41.25,41.13,41.21,38600.0,32.0773,32.0929,31.9995,32.0617,38600.0
2013-04-02 12:00:00,41.2,41.31,41.17,41.22,18000.0,32.054,32.1395,32.0306,32.0695,18000.0
2013-04-02 12:30:00,41.21,41.25,41.18,41.22,15500.0,32.0617,32.0929,32.0384,32.0695,15500.0
2013-04-02 13:00:00,41.23,41.25,41.16,41.19,15200.0,32.0773,32.0929,32.0228,32.0462,15200.0
2013-04-02 13:30:00,41.2,41.28,41.19,41.23,18500.0,32.054,32.1162,32.0462,32.0773,18500.0
2013-04-02 14:00:00,41.24,41.28,41.21,41.21,18700.0,32.0851,32.1162,32.0617,32.0617,18700.0
2013-04-02 14:30:00,41.21,41.29,41.18,41.28,19800.0,32.0617,32.124,32.0384,32.1162,19800.0
2013-04-02 15:00:00,41.27,41.33,41.19,41.24,33900.0,32.1084,32.1551,32.0462,32.0851,33900.0
2013-04-02 15:30:00,41.23,41.36,41.14,41.36,90800.0,32.0773,32.1784,32.0073,32.1784,90800.0
2013-04-03 09:30:00,41.52,41.52,41.14,41.17,76900.0,32.3029,32.3029,32.0073,32.0306,76900.0
2013-04-03 10:00:00,41.18,41.25,40.97,40.97,61000.0,32.0384,32.0929,31.875,31.875,61000.0
2013-04-03 10:30:00,40.98,41.19,40.97,41.09,50800.0,31.8828,32.0462,31.875,31.9684,50800.0
2013-04-03 11:00:00,41.08,41.09,41.0,41.05,37200.0,31.9606,31.9684,31.8983,31.9372,37200.0
2013-04-03 11:30:00,41.05,41.07,40.99,41.04,29400.0,31.9372,31.9528,31.8906,31.9295,29400.0
2013-04-03 12:00:00,41.04,41.06,40.97,40.99,33000.0,31.9295,31.945,31.875,31.8906,33000.0
2013-04-03 12:30:00,41.0,41.08,40.98,41.05,25600.0,31.8983,31.9606,31.8828,31.9372,25600.0
2013-04-03 13:00:00,41.04,41.13,41.04,41.07,37400.0,31.9295,31.9995,31.9295,31.9528,37400.0
2013-04-03 13:30:00,41.05,41.07,41.0,41.01,23100.0,31.9372,31.9528,31.8983,31.9061,23100.0
2013-04-03 14:00:00,41.01,41.06,40.95,40.95,20400.0,31.9061,31.945,31.8594,31.8594,20400.0
2013-04-03 14:30:00,40.95,41.12,40.95,41.07,40600.0,31.8594,31.9917,31.8594,31.9528,40600.0
2013-04-03 15:00:00,41.07,41.09,40.94,40.95,42900.0,31.9528,31.9684,31.8517,31.8594,42900.0
2013-04-03 15:30:00,40.95,41.11,40.72,41.1,196100.0,31.8594,31.9839,31.6805,31.9761,196100.0
2013-04-04 09:30:00,41.23,41.45,41.2,41.37,60800.0,32.0773,32.2485,32.054,32.1862,60800.0
2013-04-04 10:00:00,41.37,41.42,41.11,41.15,44000.0,32.1862,32.2251,31.9839,32.015,44000.0
2013-04-04 10:30:00,41.2,41.35,41.15,41.32,24700.0,32.054,32.1707,32.015,32.1473,24700.0
2013-04-04 11:00:00,41.32,41.46,41.32,41.46,53500.0,32.1473,32.2562,32.1473,32.2562,53500.0
2013-04-04 11:30:00,41.45,41.46,41.28,41.34,28300.0,32.2485,32.2562,32.1162,32.1629,28300.0
2013-04-04 12:00:00,41.34,41.36,41.2,41.26,26200.0,32.1629,32.1784,32.054,32.1006,26200.0
2013-04-04 12:30:00,41.22,41.3,41.17,41.27,34700.0,32.0695,32.1318,32.0306,32.1084,34700.0
2013-04-04 13:00:00,41.29,41.3,41.17,41.18,16100.0,32.124,32.1318,32.0306,32.0384,16100.0
2013-04-04 13:30:00,41.17,41.24,41.11,41.16,39600.0,32.0306,32.0851,31.9839,32.0228,39600.0
2013-04-04 14:00:00,41.14,41.29,41.1,41.29,36800.0,32.0073,32.124,31.9761,32.124,36800.0
2013-04-04 14:30:00,41.28,41.29,41.15,41.16,21300.0,32.1162,32.124,32.015,32.0228,21300.0
2013-04-04 15:00:00,41.16,41.37,41.15,41.34,53000.0,32.0228,32.1862,32.015,32.1629,53000.0
2013-04-04 15:30:00,41.32,41.41,41.31,41.4,72000.0,32.1473,32.2173,32.1395,32.2096,72000.0
2013-04-05 09:30:00,41.12,41.2,40.79,40.8,45500.0,31.9917,32.054,31.735,31.7427,45500.0
2013-04-05 10:00:00,40.78,41.15,40.76,41.13,44400.0,31.7272,32.015,31.7116,31.9995,44400.0
2013-04-05 10:30:00,41.13,41.23,41.07,41.18,31100.0,31.9995,32.0773,31.9528,32.0384,31100.0
2013-04-05 11:00:00,41.19,41.27,41.1,41.17,21700.0,32.0462,32.1084,31.9761,32.0306,21700.0
2013-04-05 11:30:00,41.17,41.19,41.11,41.17,26300.0,32.0306,32.0462,31.9839,32.0306,26300.0
2013-04-05 12:00:00,41.16,41.17,41.05,41.07,25500.0,32.0228,32.0306,31.9372,31.9528,25500.0
2013-04-05 12:30:00,41.09,41.16,41.08,41.12,39000.0,31.9684,32.0228,31.9606,31.9917,39000.0
2013-04-05 13:00:00,41.1,41.16,41.08,41.11,34000.0,31.9761,32.0228,31.9606,31.9839,34000.0
2013-04-05 13:30:00,41.12,41.21,41.07,41.18,49900.0,31.9917,32.0617,31.9528,32.0384,49900.0
2013-04-05 14:00:00,41.18,41.23,41.13,41.22,42100.0,32.0384,32.0773,31.9995,32.0695,42100.0
2013-04-05 14:30:00,41.22,41.39,41.22,41.33,45900.0,32.0695,32.2018,32.0695,32.1551,45900.0
2013-04-05 15:00:00,41.32,41.36,41.22,41.34,71500.0,32.1473,32.1784,32.0695,32.1629,71500.0
2013-04-05 15:30:00,41.33,41.5,41.27,41.47,189700.0,32.1551,32.2874,32.1084,32.264,189700.0
2013-04-08 09:30:00,41.41,41.44,41.04,41.28,53200.0,32.2173,32.2407,31.9295,32.1162,53200.0
2013-04-08 10:00:00,41.24,41.3,41.18,41.27,26900.0,32.0851,32.1318,32.0384,32.1084,26900.0
2013-04-08 10:30:00,41.29,41.47,41.23,41.45,18700.0,32.124,32.264,32.0773,32.2485,18700.0
2013-04-08 11:00:00,41.42,41.42,41.31,41.34,15500.0,32.2251,32.2251,32.1395,32.1629,15500.0
2013-04-08 11:30:00,41.33,41.36,41.22,41.26,118900.0,32.1551,32.1784,32.0695,32.1006,118900.0
2013-04-08 12:00:00,41.26,41.32,41.23,41.32,52900.0,32.1006,32.1473,32.0773,32.1473,52900.0
2013-04-08 12:30:00,41.32,41.51,41.31,41.39,39400.0,32.1473,32.2951,32.1395,32.2018,39400.0
2013-04-08 13:00:00,41.38,41.42,41.35,41.42,11400.0,32.194,32.2251,32.1707,32.2251,11400.0
2013-04-08 13:30:00,41.43,41.49,41.37,41.46,11900.0,32.2329,32.2796,32.1862,32.2562,11900.0
2013-04-08 14:00:00,41.46,41.5,41.41,41.43,17400.0,32.2562,32.2874,32.2173,32.2329,17400.0
2013-04-08 14:30:00,41.43,41.47,41.41,41.44,11100.0,32.2329,32.264,32.2173,32.2407,11100.0
2013-04-08 15:00:00,41.45,41.51,41.44,41.5,39800.0,32.2485,32.2951,32.2407,32.2874,39800.0
2013-04-08 15:30:00,41.5,41.85,41.4,41.84,200500.0,32.2874,32.5597,32.2096,32.5519,200500.0
2013-04-09 09:30:00,41.95,41.95,41.57,41.77,102100.0,32.6375,32.6375,32.3418,32.4974,102100.0
2013-04-09 10:00:00,41.75,41.75,41.63,41.67,36800.0,32.4819,32.4819,32.3885,32.4196,36800.0
2013-04-09 10:30:00,41.66,41.73,41.59,41.71,18500.0,32.4118,32.4663,32.3574,32.4507,18500.0
2013-04-09 11:00:00,41.71,41.74,41.56,41.69,49900.0,32.4507,32.4741,32.334,32.4352,49900.0
2013-04-09 11:30:00,41.66,41.71,41.61,41.68,31200.0,32.4118,32.4507,32.3729,32.4274,31200.0
2013-04-09 12:00:00,41.68,41.7,41.62,41.66,76700.0,32.4274,32.443,32.3807,32.4118,76700.0
2013-04-09 12:30:00,41.66,41.79,41.65,41.71,36300.0,32.4118,32.513,32.4041,32.4507,36300.0
2013-04-09 13:00:00,41.71,41.75,41.69,41.72,41500.0,32.4507,32.4819,32.4352,32.4585,41500.0
2013-04-09 13:30:00,41.72,41.79,41.71,41.76,18800.0,32.4585,32.513,32.4507,32.4896,18800.0
2013-04-09 14:00:00,41.77,41.77,41.7,41.74,20400.0,32.4974,32.4974,32.443,32.4741,20400.0
2013-04-09 14:30:00,41.75,41.81,41.72,41.72,20900.0,32.4819,32.5285,32.4585,32.4585,20900.0
2013-04-09 15:00:00,41.73,41.77,41.64,41.73,46200.0,32.4663,32.4974,32.3963,32.4663,46200.0
2013-04-09 15:30:00,41.73,41.73,41.6,41.66,62400.0,32.4663,32.4663,32.3652,32.4118,62400.0
2013-04-10 09:30:00,41.9,41.9,41.66,41.78,51000.0,32.5986,32.5986,32.4118,32.5052,51000.0
2013-04-10 10:00:00,41.78,42.0,41.72,41.99,47800.0,32.5052,32.6764,32.4585,32.6686,47800.0
2013-04-10 10:30:00,41.99,42.0,41.86,41.96,36300.0,32.6686,32.6764,32.5674,32.6452,36300.0
2013-04-10 11:00:00,41.96,42.17,41.95,42.09,51700.0,32.6452,32.8086,32.6375,32.7464,51700.0
2013-04-10 11:30:00,42.07,42.16,42.03,42.07,26200.0,32.7308,32.8008,32.6997,32.7308,26200.0
2013-04-10 12:00:00,42.07,42.13,42.06,42.09,38500.0,32.7308,32.7775,32.723,32.7464,38500.0
2013-04-10 12:30:00,42.09,42.18,42.07,42.15,34300.0,32.7464,32.8164,32.7308,32.7931,34300.0
2013-04-10 13:00:00,42.15,42.16,41.98,42.05,52200.0,32.7931,32.8008,32.6608,32.7153,52200.0
2013-04-10 13:30:00,42.06,42.12,42.03,42.08,38500.0,32.723,32.7697,32.6997,32.7386,38500.0
2013-04-10 14:00:00,42.08,42.17,42.06,42.08,35300.0,32.7386,32.8086,32.723,32.7386,35300.0
2013-04-10 14:30:00,42.07,42.09,42.01,42.04,44900.0,32.7308,32.7464,32.6841,32.7075,44900.0
2013-04-10 15:00:00,42.04,42.12,42.02,42.11,33900.0,32.7075,32.7697,32.6919,32.7619,33900.0
2013-04-10 15:30:00,42.09,42.24,42.01,42.2,123400.0,32.7464,32.8631,32.6841,32.832,123400.0
2013-04-11 09:30:00,42.39,42.42,42.05,42.3,96700.0,32.9798,33.0031,32.7153,32.9098,96700.0
2013-04-11 10:00:00,42.24,42.28,42.13,42.15,21500.0,32.8631,32.8942,32.7775,32.7931,21500.0
2013-04-11 10:30:00,42.15,42.24,42.11,42.2,40200.0,32.7931,32.8631,32.7619,32.832,40200.0
2013-04-11 11:00:00,42.18,42.24,42.16,42.2,40700.0,32.8164,32.8631,32.8008,32.832,40700.0
2013-04-11 11:30:00,42.21,42.25,42.17,42.2,61800.0,32.8397,32.8709,32.8086,32.832,61800.0
2013-04-11 12:00:00,42.2,42.2,42.11,42.17,41700.0,32.832,32.832,32.7619,32.8086,41700.0
2013-04-11 12:30:00,42.17,42.2,42.14,42.19,27400.0,32.8086,32.832,32.7853,32.8242,27400.0
2013-04-11 13:00:00,42.2,42.22,42.16,42.18,29900.0,32.832,32.8475,32.8008,32.8164,29900.0
2013-04-11 13:30:00,42.17,42.2,42.1,42.13,47500.0,32.8086,32.832,32.7542,32.7775,47500.0
2013-04-11 14:00:00,42.12,42.19,42.11,42.15,22700.0,32.7697,32.8242,32.7619,32.7931,22700.0
2013-04-11 14:30:00,42.15,42.26,42.14,42.23,38500.0,32.7931,32.8786,32.7853,32.8553,38500.0
2013-04-11 15:00:00,42.23,42.25,42.12,42.17,42300.0,32.8553,32.8709,32.7697,32.8086,42300.0
2013-04-11 15:30:00,42.18,42.32,42.18,42.3,91500.0,32.8164,32.9253,32.8164,32.9098,91500.0
2013-04-12 09:30:00,42.1,42.26,42.05,42.2,46000.0,32.7542,32.8786,32.7153,32.832,46000.0
2013-04-12 10:00:00,42.12,42.4,42.12,42.4,59300.0,32.7697,32.9876,32.7697,32.9876,59300.0
2013-04-12 10:30:00,42.39,42.41,42.31,42.35,49000.0,32.9798,32.9953,32.9175,32.9487,49000.0
2013-04-12 11:00:00,42.34,42.42,42.32,42.34,21500.0,32.9409,33.0031,32.9253,32.9409,21500.0
2013-04-12 11:30:00,42.35,42.42,42.31,42.37,19600.0,32.9487,33.0031,32.9175,32.9642,19600.0
2013-04-12 12:00:00,42.35,42.43,42.35,42.43,19800.0,32.9487,33.0109,32.9487,33.0109,19800.0
2013-04-12 12:30:00,42.43,42.48,42.38,42.48,34700.0,33.0109,33.0498,32.972,33.0498,34700.0
2013-04-12 13:00:00,42.49,42.53,42.46,42.49,17100.0,33.0576,33.0887,33.0342,33.0576,17100.0
2013-04-12 13:30:00,42.49,42.5,42.45,42.48,19900.0,33.0576,33.0654,33.0265,33.0498,19900.0
2013-04-12 14:00:00,42.47,42.47,42.4,42.43,28900.0,33.042,33.042,32.9876,33.0109,28900.0
2013-04-12 14:30:00,42.43,42.45,42.4,42.43,24300.0,33.0109,33.0265,32.9876,33.0109,24300.0
2013-04-12 15:00:00,42.43,42.45,42.3,42.33,38800.0,33.0109,33.0265,32.9098,32.9331,38800.0
2013-04-12 15:30:00,42.33,42.41,42.33,42.36,64700.0,32.9331,32.9953,32.9331,32.9564,64700.0
2013-04-15 09:30:00,42.27,42.41,42.19,42.25,94900.0,32.8864,32.9953,32.8242,32.8709,94900.0
2013-04-15 10:00:00,42.25,42.25,41.98,42.03,61600.0,32.8709,32.8709,32.6608,32.6997,61600.0
2013-04-15 10:30:00,42.03,42.04,41.98,42.04,38200.0,32.6997,32.7075,32.6608,32.7075,38200.0
2013-04-15 11:00:00,42.04,42.11,41.98,42.0,28700.0,32.7075,32.7619,32.6608,32.6764,28700.0
2013-04-15 11:30:00,42.0,42.0,41.78,41.82,42700.0,32.6764,32.6764,32.5052,32.5363,42700.0
2013-04-15 12:00:00,41.8,41.82,41.67,41.7,32400.0,32.5208,32.5363,32.4196,32.443,32400.0
2013-04-15 12:30:00,41.7,41.7,41.58,41.58,57100.0,32.443,32.443,32.3496,32.3496,57100.0
2013-04-15 13:00:00,41.62,41.64,41.6,41.64,23200.0,32.3807,32.3963,32.3652,32.3963,23200.0
2013-04-15 13:30:00,41.64,41.65,41.59,41.59,27300.0,32.3963,32.4041,32.3574,32.3574,27300.0
2013-04-15 14:00:00,41.59,41.61,41.42,41.43,59300.0,32.3574,32.3729,32.2251,32.2329,59300.0
2013-04-15 14:30:00,41.41,41.52,41.36,41.36,49700.0,32.2173,32.3029,32.1784,32.1784,49700.0
2013-04-15 15:00:00,41.36,41.36,41.19,41.19,107900.0,32.1784,32.1784,32.0462,32.0462,107900.0
2013-04-15 15:30:00,41.2,41.27,41.04,41.23,277900.0,32.054,32.1084,31.9295,32.0773,277900.0
2013-04-16 09:30:00,41.39,41.58,41.35,41.55,76100.0,32.2018,32.3496,32.1707,32.3263,76100.0
2013-04-16 10:00:00,41.58,41.83,41.55,41.79,68100.0,32.3496,32.5441,32.3263,32.513,68100.0
2013-04-16 10:30:00,41.8,41.98,41.79,41.94,36400.0,32.5208,32.6608,32.513,32.6297,36400.0
2013-04-16 11:00:00,41.94,42.12,41.91,42.11,43800.0,32.6297,32.7697,32.6063,32.7619,43800.0
2013-04-16 11:30:00,42.13,42.15,42.02,42.02,31400.0,32.7775,32.7931,32.6919,32.6919,31400.0
2013-04-16 12:00:00,42.04,42.25,42.04,42.24,25900.0,32.7075,32.8709,32.7075,32.8631,25900.0
2013-04-16 12:30:00,42.24,42.29,42.12,42.28,43800.0,32.8631,32.902,32.7697,32.8942,43800.0
2013-04-16 13:00:00,42.29,42.33,42.16,42.16,50900.0,32.902,32.9331,32.8008,32.8008,50900.0
2013-04-16 13:30:00,42.16,42.26,42.15,42.18,35500.0,32.8008,32.8786,32.7931,32.8164,35500.0
2013-04-16 14:00:00,42.18,42.26,42.15,42.26,41700.0,32.8164,32.8786,32.7931,32.8786,41700.0
2013-04-16 14:30:00,42.24,42.34,42.18,42.28,81500.0,32.8631,32.9409,32.8164,32.8942,81500.0
2013-04-16 15:00:00,42.27,42.34,42.25,42.26,66000.0,32.8864,32.9409,32.8709,32.8786,66000.0
2013-04-16 15:30:00,42.26,42.32,42.2,42.28,121800.0,32.8786,32.9253,32.832,32.8942,121800.0
2013-04-17 09:30:00,42.06,42.2,41.77,41.85,52700.0,32.723,32.832,32.4974,32.5597,52700.0
2013-04-17 10:00:00,41.84,41.84,41.66,41.76,31500.0,32.5519,32.5519,32.4118,32.4896,31500.0
2013-04-17 10:30:00,41.74,41.78,41.42,41.43,58700.0,32.4741,32.5052,32.2251,32.2329,58700.0
2013-04-17 11:00:00,41.43,41.54,41.41,41.51,57700.0,32.2329,32.3185,32.2173,32.2951,57700.0
2013-04-17 11:30:00,41.5,41.57,41.37,41.53,54700.0,32.2874,32.3418,32.1862,32.3107,54700.0
2013-04-17 12:00:00,41.52,41.54,41.38,41.38,33200.0,32.3029,32.3185,32.194,32.194,33200.0
2013-04-17 12:30:00,41.38,41.57,41.37,41.55,39200.0,32.194,32.3418,32.1862,32.3263,39200.0
2013-04-17 13:00:00,41.56,41.62,41.5,41.62,42100.0,32.334,32.3807,32.2874,32.3807,42100.0
2013-04-17 13:30:00,41.61,41.78,41.55,41.74,66800.0,32.3729,32.5052,32.3263,32.4741,66800.0
2013-04-17 14:00:00,41.73,41.77,41.63,41.7,84500.0,32.4663,32.4974,32.3885,32.443,84500.0
2013-04-17 14:30:00,41.7,41.81,41.6,41.79,43600.0,32.443,32.5285,32.3652,32.513,43600.0
2013-04-17 15:00:00,41.77,41.88,41.69,41.83,65200.0,32.4974,32.583,32.4352,32.5441,65200.0
2013-04-17 15:30:00,41.84,41.95,41.71,41.92,207900.0,32.5519,32.6375,32.4507,32.6141,207900.0
2013-04-18 09:30:00,42.01,42.19,41.62,41.72,145000.0,32.6841,32.8242,32.3807,32.4585,145000.0
2013-04-18 10:00:00,41.7,41.75,41.6,41.71,45800.0,32.443,32.4819,32.3652,32.4507,45800.0
2013-04-18 10:30:00,41.74,41.91,41.68,41.75,39100.0,32.4741,32.6063,32.4274,32.4819,39100.0
2013-04-18 11:00:00,41.75,41.78,41.67,41.72,60800.0,32.4819,32.5052,32.4196,32.4585,60800.0
2013-04-18 11:30:00,41.72,41.87,41.68,41.72,38300.0,32.4585,32.5752,32.4274,32.4585,38300.0
2013-04-18 12:00:00,41.71,41.77,41.67,41.75,26100.0,32.4507,32.4974,32.4196,32.4819,26100.0
2013-04-18 12:30:00,41.74,41.77,41.68,41.71,24900.0,32.4741,32.4974,32.4274,32.4507,24900.0
2013-04-18 13:00:00,41.72,41.82,41.7,41.82,24400.0,32.4585,32.5363,32.443,32.5363,24400.0
2013-04-18 13:30:00,41.82,41.84,41.75,41.79,39600.0,32.5363,32.5519,32.4819,32.513,39600.0
2013-04-18 14:00:00,41.79,41.88,41.7,41.8,73000.0,32.513,32.583,32.443,32.5208,73000.0
2013-04-18 14:30:00,41.78,41.8,41.7,41.74,40300.0,32.5052,32.5208,32.443,32.4741,40300.0
2013-04-18 15:00:00,41.77,41.93,41.76,41.9,56800.0,32.4974,32.6219,32.4896,32.5986,56800.0
2013-04-18 15:30:00,41.91,41.94,41.75,41.81,146500.0,32.6063,32.6297,32.4819,32.5285,146500.0
2013-04-19 09:30:00,41.92,42.05,41.78,41.99,34600.0,32.6141,32.7153,32.5052,32.6686,34600.0
2013-04-19 10:00:00,41.99,42.09,41.94,42.09,13300.0,32.6686,32.7464,32.6297,32.7464,13300.0
2013-04-19 10:30:00,42.09,42.22,42.09,42.17,20900.0,32.7464,32.8475,32.7464,32.8086,20900.0
2013-04-19 11:00:00,42.18,42.29,42.16,42.25,37300.0,32.8164,32.902,32.8008,32.8709,37300.0
2013-04-19 11:30:00,42.26,42.35,42.25,42.29,22800.0,32.8786,32.9487,32.8709,32.902,22800.0
2013-04-19 12:00:00,42.28,42.3,42.14,42.14,13300.0,32.8942,32.9098,32.7853,32.7853,13300.0
2013-04-19 12:30:00,42.15,42.16,42.0,42.07,24500.0,32.7931,32.8008,32.6764,32.7308,24500.0
2013-04-19 13:00:00,42.07,42.13,42.04,42.09,18800.0,32.7308,32.7775,32.7075,32.7464,18800.0
2013-04-19 13:30:00,42.08,42.1,42.02,42.04,20000.0,32.7386,32.7542,32.6919,32.7075,20000.0
2013-04-19 14:00:00,42.05,42.1,42.01,42.1,29200.0,32.7153,32.7542,32.6841,32.7542,29200.0
2013-04-19 14:30:00,42.1,42.15,41.94,41.96,36900.0,32.7542,32.7931,32.6297,32.6452,36900.0
2013-04-19 15:00:00,41.95,42.08,41.88,42.06,73000.0,32.6375,32.7386,32.583,32.723,73000.0
2013-04-19 15:30:00,42.05,42.14,41.99,42.0,177100.0,32.7153,32.7853,32.6686,32.6764,177100.0
2013-04-22 09:30:00,41.97,41.99,41.52,41.59,61100.0,32.653,32.6686,32.3029,32.3574,61100.0
2013-04-22 10:00:00,41.57,41.57,41.36,41.47,40500.0,32.3418,32.3418,32.1784,32.264,40500.0
2013-04-22 10:30:00,41.47,41.7,41.42,41.68,44000.0,32.264,32.443,32.2251,32.4274,44000.0
2013-04-22 11:00:00,41.71,41.71,41.58,41.61,32500.0,32.4507,32.4507,32.3496,32.3729,32500.0
2013-04-22 11:30:00,41.62,41.66,41.57,41.65,13700.0,32.3807,32.4118,32.3418,32.4041,13700.0
2013-04-22 12:00:00,41.64,41.75,41.61,41.67,47300.0,32.3963,32.4819,32.3729,32.4196,47300.0
2013-04-22 12:30:00,41.67,41.68,41.57,41.57,25700.0,32.4196,32.4274,32.3418,32.3418,25700.0
2013-04-22 13:00:00,41.58,41.68,41.56,41.57,36700.0,32.3496,32.4274,32.334,32.3418,36700.0
2013-04-22 13:30:00,41.56,41.57,41.5,41.51,67500.0,32.334,32.3418,32.2874,32.2951,67500.0
2013-04-22 14:00:00,41.51,41.76,41.51,41.72,75400.0,32.2951,32.4896,32.2951,32.4585,75400.0
2013-04-22 14:30:00,41.73,41.92,41.72,41.74,32100.0,32.4663,32.6141,32.4585,32.4741,32100.0
2013-04-22 15:00:00,41.74,41.78,41.65,41.65,41800.0,32.4741,32.5052,32.4041,32.4041,41800.0
2013-04-22 15:30:00,41.66,41.7,41.54,41.62,98200.0,32.4118,32.443,32.3185,32.3807,98200.0
2013-04-23 09:30:00,41.53,41.67,41.33,41.46,76100.0,32.3107,32.4196,32.1551,32.2562,76100.0
2013-04-23 10:00:00,41.48,41.55,41.33,41.34,58000.0,32.2718,32.3263,32.1551,32.1629,58000.0
2013-04-23 10:30:00,41.35,41.35,41.13,41.13,53500.0,32.1707,32.1707,31.9995,31.9995,53500.0
2013-04-23 11:00:00,41.13,41.27,41.13,41.19,108800.0,31.9995,32.1084,31.9995,32.0462,108800.0
2013-04-23 11:30:00,41.19,41.26,41.16,41.22,66300.0,32.0462,32.1006,32.0228,32.0695,66300.0
2013-04-23 12:00:00,41.23,41.27,41.2,41.27,73500.0,32.0773,32.1084,32.054,32.1084,73500.0
2013-04-23 12:30:00,41.27,41.27,41.14,41.23,38500.0,32.1084,32.1084,32.0073,32.0773,38500.0
2013-04-23 13:00:00,41.23,41.3,40.96,41.25,65800.0,32.0773,32.1318,31.8672,32.0929,65800.0
2013-04-23 13:30:00,41.25,41.29,41.21,41.23,34300.0,32.0929,32.124,32.0617,32.0773,34300.0
2013-04-23 14:00:00,41.23,41.27,41.13,41.15,49700.0,32.0773,32.1084,31.9995,32.015,49700.0
2013-04-23 14:30:00,41.15,41.19,41.01,41.18,104300.0,32.015,32.0462,31.9061,32.0384,104300.0
2013-04-23 15:00:00,41.18,41.22,41.11,41.14,107500.0,32.0384,32.0695,31.9839,32.0073,107500.0
2013-04-23 15:30:00,41.15,41.19,41.12,41.15,205100.0,32.015,32.0462,31.9917,32.015,205100.0
2013-04-24 09:30:00,41.58,41.66,41.02,41.24,114600.0,32.3496,32.4118,31.9139,32.0851,114600.0
2013-04-24 10:00:00,41.26,41.29,41.12,41.25,40800.0,32.1006,32.124,31.9917,32.0929,40800.0
2013-04-24 10:30:00,41.27,41.37,41.2,41.3,34700.0,32.1084,32.1862,32.054,32.1318,34700.0
2013-04-24 11:00:00,41.33,41.33,41.14,41.19,36900.0,32.1551,32.1551,32.0073,32.0462,36900.0
2013-04-24 11:30:00,41.19,41.28,41.1,41.1,57300.0,32.0462,32.1162,31.9761,31.9761,57300.0
2013-04-24 12:00:00,41.1,41.2,41.08,41.14,63200.0,31.9761,32.054,31.9606,32.0073,63200.0
2013-04-24 12:30:00,41.14,41.14,41.0,41.1,68300.0,32.0073,32.0073,31.8983,31.9761,68300.0
2013-04-24 13:00:00,41.1,41.16,41.1,41.13,42200.0,31.9761,32.0228,31.9761,31.9995,42200.0
2013-04-24 13:30:00,41.13,41.23,41.07,41.09,75300.0,31.9995,32.0773,31.9528,31.9684,75300.0
2013-04-24 14:00:00,41.07,41.13,41.0,41.05,95500.0,31.9528,31.9995,31.8983,31.9372,95500.0
2013-04-24 14:30:00,41.04,41.13,40.98,41.1,72000.0,31.9295,31.9995,31.8828,31.9761,72000.0
2013-04-24 15:00:00,41.09,41.12,41.02,41.07,143400.0,31.9684,31.9917,31.9139,31.9528,143400.0
2013-04-24 15:30:00,41.06,41.17,40.97,41.12,283400.0,31.945,32.0306,31.875,31.9917,283400.0
2013-04-25 09:30:00,41.16,41.42,41.1,41.24,74500.0,32.0228,32.2251,31.9761,32.0851,74500.0
2013-04-25 10:00:00,41.25,41.49,41.21,41.47,34800.0,32.0929,32.2796,32.0617,32.264,34800.0
2013-04-25 10:30:00,41.47,41.53,41.4,41.47,33500.0,32.264,32.3107,32.2096,32.264,33500.0
2013-04-25 11:00:00,41.47,41.49,41.38,41.39,46900.0,32.264,32.2796,32.194,32.2018,46900.0
2013-04-25 11:30:00,41.39,41.5,41.39,41.45,28400.0,32.2018,32.2874,32.2018,32.2485,28400.0
2013-04-25 12:00:00,41.45,41.48,41.34,41.34,26400.0,32.2485,32.2718,32.1629,32.1629,26400.0
2013-04-25 12:30:00,41.36,41.45,41.34,41.34,21800.0,32.1784,32.2485,32.1629,32.1629,21800.0
2013-04-25 13:00:00,41.35,41.37,41.28,41.3,26500.0,32.1707,32.1862,32.1162,32.1318,26500.0
2013-04-25 13:30:00,41.29,41.32,41.22,41.29,30300.0,32.124,32.1473,32.0695,32.124,30300.0
2013-04-25 14:00:00,41.32,41.38,41.29,41.29,57600.0,32.1473,32.194,32.124,32.124,57600.0
2013-04-25 14:30:00,41.3,41.3,41.18,41.2,44200.0,32.1318,32.1318,32.0384,32.054,44200.0
2013-04-25 15:00:00,41.2,41.3,41.16,41.26,68500.0,32.054,32.1318,32.0228,32.1006,68500.0
2013-04-25 15:30:00,41.26,41.39,41.23,41.38,125900.0,32.1006,32.2018,32.0773,32.194,125900.0
2013-04-26 09:30:00,41.17,41.54,41.17,41.51,57000.0,32.0306,32.3185,32.0306,32.2951,57000.0
2013-04-26 10:00:00,41.48,41.53,41.37,41.5,52100.0,32.2718,32.3107,32.1862,32.2874,52100.0
2013-04-26 10:30:00,41.49,41.5,41.39,41.42,35700.0,32.2796,32.2874,32.2018,32.2251,35700.0
2013-04-26 11:00:00,41.42,41.49,41.41,41.45,30600.0,32.2251,32.2796,32.2173,32.2485,30600.0
2013-04-26 11:30:00,41.45,41.46,41.34,41.36,52900.0,32.2485,32.2562,32.1629,32.1784,52900.0
2013-04-26 12:00:00,41.37,41.4,41.28,41.28,25400.0,32.1862,32.2096,32.1162,32.1162,25400.0
2013-04-26 12:30:00,41.28,41.32,41.15,41.3,29700.0,32.1162,32.1473,32.015,32.1318,29700.0
2013-04-26 13:00:00,41.29,41.29,41.15,41.27,16700.0,32.124,32.124,32.015,32.1084,16700.0
2013-04-26 13:30:00,41.27,41.31,41.15,41.25,26600.0,32.1084,32.1395,32.015,32.0929,26600.0
2013-04-26 14:00:00,41.25,41.31,41.06,41.07,30900.0,32.0929,32.1395,31.945,31.9528,30900.0
2013-04-26 14:30:00,41.07,41.18,41.06,41.15,45000.0,31.9528,32.0384,31.945,32.015,45000.0
2013-04-26 15:00:00,41.15,41.29,41.11,41.23,73300.0,32.015,32.124,31.9839,32.0773,73300.0
2013-04-26 15:30:00,41.22,41.26,41.16,41.17,133300.0,32.0695,32.1006,32.0228,32.0306,133300.0
2013-04-29 09:30:00,41.26,41.34,41.09,41.18,35600.0,32.1006,32.1629,31.9684,32.0384,35600.0
2013-04-29 10:00:00,41.26,41.47,41.26,41.35,25400.0,32.1006,32.264,32.1006,32.1707,25400.0
2013-04-29 10:30:00,41.37,41.45,41.32,41.4,30700.0,32.1862,32.2485,32.1473,32.2096,30700.0
2013-04-29 11:00:00,41.4,41.48,41.39,41.48,23000.0,32.2096,32.2718,32.2018,32.2718,23000.0
2013-04-29 11:30:00,41.49,41.5,41.44,41.49,14500.0,32.2796,32.2874,32.2407,32.2796,14500.0
2013-04-29 12:00:00,41.49,41.52,41.43,41.5,23800.0,32.2796,32.3029,32.2329,32.2874,23800.0
2013-04-29 12:30:00,41.49,41.51,41.41,41.41,15300.0,32.2796,32.2951,32.2173,32.2173,15300.0
2013-04-29 13:00:00,41.43,41.44,41.38,41.4,16100.0,32.2329,32.2407,32.194,32.2096,16100.0
2013-04-29 13:30:00,41.41,41.47,41.4,41.45,22100.0,32.2173,32.264,32.2096,32.2485,22100.0
2013-04-29 14:00:00,41.45,41.46,41.38,41.42,17600.0,32.2485,32.2562,32.194,32.2251,17600.0
2013-04-29 14:30:00,41.42,41.42,41.36,41.37,24800.0,32.2251,32.2251,32.1784,32.1862,24800.0
2013-04-29 15:00:00,41.37,41.38,41.28,41.31,36100.0,32.1862,32.194,32.1162,32.1395,36100.0
2013-04-29 15:30:00,41.31,41.42,41.31,41.34,135000.0,32.1395,32.2251,32.1395,32.1629,135000.0
2013-04-30 09:30:00,41.37,41.46,41.25,41.3,41300.0,32.1862,32.2562,32.0929,32.1318,41300.0
2013-04-30 10:00:00,41.35,41.37,41.2,41.34,46700.0,32.1707,32.1862,32.054,32.1629,46700.0
2013-04-30 10:30:00,41.31,41.36,41.25,41.32,49300.0,32.1395,32.1784,32.0929,32.1473,49300.0
2013-04-30 11:00:00,41.31,41.43,41.31,41.41,72300.0,32.1395,32.2329,32.1395,32.2173,72300.0
2013-04-30 11:30:00,41.41,41.5,41.39,41.46,38700.0,32.2173,32.2874,32.2018,32.2562,38700.0
2013-04-30 12:00:00,41.47,41.5,41.41,41.48,21900.0,32.264,32.2874,32.2173,32.2718,21900.0
2013-04-30 12:30:00,41.48,41.61,41.48,41.6,31900.0,32.2718,32.3729,32.2718,32.3652,31900.0
2013-04-30 13:00:00,41.59,41.6,41.53,41.55,27300.0,32.3574,32.3652,32.3107,32.3263,27300.0
2013-04-30 13:30:00,41.55,41.65,41.52,41.64,33300.0,32.3263,32.4041,32.3029,32.3963,33300.0
2013-04-30 14:00:00,41.63,41.68,41.55,41.67,34700.0,32.3885,32.4274,32.3263,32.4196,34700.0
2013-04-30 14:30:00,41.66,41.72,41.6,41.71,49900.0,32.4118,32.4585,32.3652,32.4507,49900.0
2013-04-30 15:00:00,41.7,41.7,41.6,41.61,92000.0,32.443,32.443,32.3652,32.3729,92000.0
2013-04-30 15:30:00,41.61,41.88,41.61,41.88,171800.0,32.3729,32.583,32.3729,32.583,171800.0
2013-05-01 09:30:00,41.74,42.07,41.62,41.91,67800.0,32.4741,32.7308,32.3807,32.6063,67800.0
2013-05-01 10:00:00,41.9,42.1,41.83,42.1,65900.0,32.5986,32.7542,32.5441,32.7542,65900.0
2013-05-01 10:30:00,42.08,42.25,42.04,42.25,48300.0,32.7386,32.8709,32.7075,32.8709,48300.0
2013-05-01 11:00:00,42.24,42.24,42.0,42.01,39000.0,32.8631,32.8631,32.6764,32.6841,39000.0
2013-05-01 11:30:00,42.01,42.02,41.91,41.91,18600.0,32.6841,32.6919,32.6063,32.6063,18600.0
2013-05-01 12:00:00,41.91,42.03,41.91,42.03,54200.0,32.6063,32.6997,32.6063,32.6997,54200.0
2013-05-01 12:30:00,42.03,42.05,41.92,41.92,34300.0,32.6997,32.7153,32.6141,32.6141,34300.0
2013-05-01 13:00:00,41.91,41.95,41.79,41.94,36700.0,32.6063,32.6375,32.513,32.6297,36700.0
2013-05-01 13:30:00,41.94,41.94,41.83,41.9,49100.0,32.6297,32.6297,32.5441,32.5986,49100.0
2013-05-01 14:00:00,41.91,42.09,41.89,42.02,67200.0,32.6063,32.7464,32.5908,32.6919,67200.0
2013-05-01 14:30:00,42.03,42.05,41.92,41.92,72200.0,32.6997,32.7153,32.6141,32.6141,72200.0
2013-05-01 15:00:00,41.92,41.93,41.81,41.89,82100.0,32.6141,32.6219,32.5285,32.5908,82100.0
2013-05-01 15:30:00,41.89,41.93,41.74,41.77,136100.0,32.5908,32.6219,32.4741,32.4974,136100.0
2013-05-02 09:30:00,41.87,42.23,41.8,42.2,41200.0,32.5752,32.8553,32.5208,32.832,41200.0
2013-05-02 10:00:00,42.18,42.22,41.98,41.99,28100.0,32.8164,32.8475,32.6608,32.6686,28100.0
2013-05-02 10:30:00,41.98,42.08,41.91,42.07,28300.0,32.6608,32.7386,32.6063,32.7308,28300.0
2013-05-02 11:00:00,42.07,42.15,41.99,42.13,38000.0,32.7308,32.7931,32.6686,32.7775,38000.0
2013-05-02 11:30:00,42.12,42.13,42.02,42.11,44400.0,32.7697,32.7775,32.6919,32.7619,44400.0
2013-05-02 12:00:00,42.11,42.19,42.08,42.13,76500.0,32.7619,32.8242,32.7386,32.7775,76500.0
2013-05-02 12:30:00,42.12,42.12,41.99,42.02,18300.0,32.7697,32.7697,32.6686,32.6919,18300.0
2013-05-02 13:00:00,42.04,42.1,42.01,42.04,18000.0,32.7075,32.7542,32.6841,32.7075,18000.0
2013-05-02 13:30:00,42.04,42.14,42.01,42.14,16500.0,32.7075,32.7853,32.6841,32.7853,16500.0
2013-05-02 14:00:00,42.13,42.17,42.05,42.14,52700.0,32.7775,32.8086,32.7153,32.7853,52700.0
2013-05-02 14:30:00,42.16,42.16,42.05,42.06,30500.0,32.8008,32.8008,32.7153,32.723,30500.0
2013-05-02 15:00:00,42.08,42.12,42.05,42.09,59100.0,32.7386,32.7697,32.7153,32.7464,59100.0
2013-05-02 15:30:00,42.1,42.13,42.0,42.13,132700.0,32.7542,32.7775,32.6764,32.7775,132700.0
2013-05-03 09:30:00,42.3,42.43,42.25,42.43,50200.0,32.9098,33.0109,32.8709,33.0109,50200.0
2013-05-03 10:00:00,42.4,42.43,42.25,42.25,45500.0,32.9876,33.0109,32.8709,32.8709,45500.0
2013-05-03 10:30:00,42.3,42.3,42.13,42.17,14100.0,32.9098,32.9098,32.7775,32.8086,14100.0
2013-05-03 11:00:00,42.16,42.23,42.14,42.21,21800.0,32.8008,32.8553,32.7853,32.8397,21800.0
2013-05-03 11:30:00,42.22,42.26,42.19,42.24,29700.0,32.8475,32.8786,32.8242,32.8631,29700.0
2013-05-03 12:00:00,42.24,42.29,42.2,42.29,19800.0,32.8631,32.902,32.832,32.902,19800.0
2013-05-03 12:30:00,42.28,42.33,42.23,42.3,56400.0,32.8942,32.9331,32.8553,32.9098,56400.0
2013-05-03 13:00:00,42.29,42.29,42.2,42.2,30500.0,32.902,32.902,32.832,32.832,30500.0
2013-05-03 13:30:00,42.2,42.25,42.19,42.22,10000.0,32.832,32.8709,32.8242,32.8475,10000.0
2013-05-03 14:00:00,42.21,42.22,42.06,42.1,20100.0,32.8397,32.8475,32.723,32.7542,20100.0
2013-05-03 14:30:00,42.09,42.09,41.98,41.99,36300.0,32.7464,32.7464,32.6608,32.6686,36300.0
2013-05-03 15:00:00,41.99,42.01,41.93,41.99,27200.0,32.6686,32.6841,32.6219,32.6686,27200.0
2013-05-03 15:30:00,41.99,42.05,41.88,41.9,111800.0,32.6686,32.7153,32.583,32.5986,111800.0
2013-05-06 09:30:00,41.75,41.87,41.71,41.71,38400.0,32.4819,32.5752,32.4507,32.4507,38400.0
2013-05-06 10:00:00,41.7,41.88,41.69,41.72,42000.0,32.443,32.583,32.4352,32.4585,42000.0
2013-05-06 10:30:00,41.71,41.72,41.57,41.69,34900.0,32.4507,32.4585,32.3418,32.4352,34900.0
2013-05-06 11:00:00,41.68,41.7,41.62,41.67,28800.0,32.4274,32.443,32.3807,32.4196,28800.0
2013-05-06 11:30:00,41.68,41.71,41.57,41.67,34500.0,32.4274,32.4507,32.3418,32.4196,34500.0
2013-05-06 12:00:00,41.68,41.77,41.66,41.68,32800.0,32.4274,32.4974,32.4118,32.4274,32800.0
2013-05-06 12:30:00,41.69,41.71,41.63,41.65,28400.0,32.4352,32.4507,32.3885,32.4041,28400.0
2013-05-06 13:00:00,41.68,41.68,41.59,41.67,19400.0,32.4274,32.4274,32.3574,32.4196,19400.0
2013-05-06 13:30:00,41.67,41.79,41.67,41.76,35500.0,32.4196,32.513,32.4196,32.4896,35500.0
2013-05-06 14:00:00,41.78,41.8,41.73,41.74,27100.0,32.5052,32.5208,32.4663,32.4741,27100.0
2013-05-06 14:30:00,41.73,41.75,41.69,41.74,42900.0,32.4663,32.4819,32.4352,32.4741,42900.0
2013-05-06 15:00:00,41.74,41.86,41.71,41.85,82000.0,32.4741,32.5674,32.4507,32.5597,82000.0
2013-05-06 15:30:00,41.85,41.86,41.65,41.67,104700.0,32.5597,32.5674,32.4041,32.4196,104700.0
2013-05-07 09:30:00,41.55,41.63,41.38,41.49,82200.0,32.3263,32.3885,32.194,32.2796,82200.0
2013-05-07 10:00:00,41.49,41.58,41.45,41.47,211600.0,32.2796,32.3496,32.2485,32.264,211600.0
2013-05-07 10:30:00,41.49,41.57,41.47,41.52,78600.0,32.2796,32.3418,32.264,32.3029,78600.0
2013-05-07 11:00:00,41.54,41.59,41.5,41.52,40500.0,32.3185,32.3574,32.2874,32.3029,40500.0
2013-05-07 11:30:00,41.55,41.56,41.51,41.55,34700.0,32.3263,32.334,32.2951,32.3263,34700.0
2013-05-07 12:00:00,41.55,41.66,41.54,41.63,62600.0,32.3263,32.4118,32.3185,32.3885,62600.0
2013-05-07 12:30:00,41.63,41.79,41.59,41.78,47300.0,32.3885,32.513,32.3574,32.5052,47300.0
2013-05-07 13:00:00,41.77,41.88,41.73,41.87,26300.0,32.4974,32.583,32.4663,32.5752,26300.0
2013-05-07 13:30:00,41.87,41.89,41.82,41.84,28900.0,32.5752,32.5908,32.5363,32.5519,28900.0
2013-05-07 14:00:00,41.85,41.88,41.72,41.75,53300.0,32.5597,32.583,32.4585,32.4819,53300.0
2013-05-07 14:30:00,41.76,41.98,41.73,41.95,48600.0,32.4896,32.6608,32.4663,32.6375,48600.0
2013-05-07 15:00:00,41.92,41.92,41.77,41.84,51000.0,32.6141,32.6141,32.4974,32.5519,51000.0
2013-05-07 15:30:00,41.84,42.1,41.82,41.98,109500.0,32.5519,32.7542,32.5363,32.6608,109500.0
2013-05-08 09:30:00,40.98,41.76,40.8,41.49,94500.0,31.8828,32.4896,31.7427,32.2796,94500.0
2013-05-08 10:00:00,41.52,41.76,41.44,41.74,32100.0,32.3029,32.4896,32.2407,32.4741,32100.0
2013-05-08 10:30:00,41.75,41.77,41.5,41.55,168900.0,32.4819,32.4974,32.2874,32.3263,168900.0
2013-05-08 11:00:00,41.58,41.65,41.4,41.51,88300.0,32.3496,32.4041,32.2096,32.2951,88300.0
2013-05-08 11:30:00,41.5,41.68,41.5,41.55,39700.0,32.2874,32.4274,32.2874,32.3263,39700.0
2013-05-08 12:00:00,41.57,41.61,41.53,41.57,49200.0,32.3418,32.3729,32.3107,32.3418,49200.0
2013-05-08 12:30:00,41.57,41.66,41.55,41.65,33800.0,32.3418,32.4118,32.3263,32.4041,33800.0
2013-05-08 13:00:00,41.65,41.67,41.53,41.53,38900.0,32.4041,32.4196,32.3107,32.3107,38900.0
2013-05-08 13:30:00,41.54,41.63,41.53,41.59,40000.0,32.3185,32.3885,32.3107,32.3574,40000.0
2013-05-08 14:00:00,41.6,41.61,41.51,41.6,31100.0,32.3652,32.3729,32.2951,32.3652,31100.0
2013-05-08 14:30:00,41.58,41.62,41.48,41.62,43800.0,32.3496,32.3807,32.2718,32.3807,43800.0
2013-05-08 15:00:00,41.63,41.68,41.6,41.68,62500.0,32.3885,32.4274,32.3652,32.4274,62500.0
2013-05-08 15:30:00,41.66,41.75,41.54,41.73,157000.0,32.4118,32.4819,32.3185,32.4663,157000.0
2013-05-09 09:30:00,42.2,43.09,42.15,42.94,223900.0,32.832,33.5244,32.7931,33.4077,223900.0
2013-05-09 10:00:00,42.92,42.98,42.76,42.79,142200.0,33.3921,33.4388,33.2676,33.291,142200.0
2013-05-09 10:30:00,42.79,42.89,42.77,42.77,148200.0,33.291,33.3688,33.2754,33.2754,148200.0
2013-05-09 11:00:00,42.79,42.8,42.56,42.57,67300.0,33.291,33.2988,33.112,33.1198,67300.0
2013-05-09 11:30:00,42.57,42.61,42.36,42.4,99900.0,33.1198,33.1509,32.9564,32.9876,99900.0
2013-05-09 12:00:00,42.4,42.42,42.22,42.3,110100.0,32.9876,33.0031,32.8475,32.9098,110100.0
2013-05-09 12:30:00,42.31,42.37,42.24,42.26,75400.0,32.9175,32.9642,32.8631,32.8786,75400.0
2013-05-09 13:00:00,42.26,42.28,42.16,42.18,81700.0,32.8786,32.8942,32.8008,32.8164,81700.0
2013-05-09 13:30:00,42.19,42.2,42.02,42.08,57400.0,32.8242,32.832,32.6919,32.7386,57400.0
2013-05-09 14:00:00,42.1,42.19,42.03,42.14,86500.0,32.7542,32.8242,32.6997,32.7853,86500.0
2013-05-09 14:30:00,42.14,42.22,42.04,42.04,92600.0,32.7853,32.8475,32.7075,32.7075,92600.0
2013-05-09 15:00:00,42.04,42.12,41.97,42.01,86300.0,32.7075,32.7697,32.653,32.6841,86300.0
2013-05-09 15:30:00,42.0,42.04,41.85,41.88,139300.0,32.6764,32.7075,32.5597,32.583,139300.0
2013-05-10 09:30:00,42.5,42.56,42.13,42.24,138500.0,33.0654,33.112,32.7775,32.8631,138500.0
2013-05-10 10:00:00,42.21,42.26,42.09,42.16,37000.0,32.8397,32.8786,32.7464,32.8008,37000.0
2013-05-10 10:30:00,42.16,42.18,42.01,42.09,60500.0,32.8008,32.8164,32.6841,32.7464,60500.0
2013-05-10 11:00:00,42.09,42.12,41.97,42.12,44700.0,32.7464,32.7697,32.653,32.7697,44700.0
2013-05-10 11:30:00,42.12,42.18,41.92,41.98,31700.0,32.7697,32.8164,32.6141,32.6608,31700.0
2013-05-10 12:00:00,41.97,42.07,41.97,42.05,29800.0,32.653,32.7308,32.653,32.7153,29800.0
2013-05-10 12:30:00,42.04,42.04,41.97,42.01,32000.0,32.7075,32.7075,32.653,32.6841,32000.0
2013-05-10 13:00:00,42.0,42.11,41.99,42.04,44700.0,32.6764,32.7619,32.6686,32.7075,44700.0
2013-05-10 13:30:00,42.02,42.09,41.99,42.03,35200.0,32.6919,32.7464,32.6686,32.6997,35200.0
2013-05-10 14:00:00,42.03,42.09,41.96,42.01,30200.0,32.6997,32.7464,32.6452,32.6841,30200.0
2013-05-10 14:30:00,42.02,42.03,41.93,41.94,29600.0,32.6919,32.6997,32.6219,32.6297,29600.0
2013-05-10 15:00:00,41.92,42.02,41.87,41.91,63500.0,32.6141,32.6919,32.5752,32.6063,63500.0
2013-05-10 15:30:00,41.91,42.02,41.91,42.02,128900.0,32.6063,32.6919,32.6063,32.6919,128900.0
2013-05-13 09:30:00,41.77,42.06,41.6,41.63,105200.0,32.4974,32.723,32.3652,32.3885,105200.0
2013-05-13 10:00:00,41.62,41.81,41.6,41.67,58000.0,32.3807,32.5285,32.3652,32.4196,58000.0
2013-05-13 10:30:00,41.66,41.94,41.66,41.9,35600.0,32.4118,32.6297,32.4118,32.5986,35600.0
2013-05-13 11:00:00,41.9,41.96,41.82,41.94,32000.0,32.5986,32.6452,32.5363,32.6297,32000.0
2013-05-13 11:30:00,41.93,42.01,41.92,41.96,67600.0,32.6219,32.6841,32.6141,32.6452,67600.0
2013-05-13 12:00:00,41.96,41.98,41.91,41.93,38000.0,32.6452,32.6608,32.6063,32.6219,38000.0
2013-05-13 12:30:00,41.94,41.99,41.89,41.97,44800.0,32.6297,32.6686,32.5908,32.653,44800.0
2013-05-13 13:00:00,41.97,42.02,41.96,42.0,93500.0,32.653,32.6919,32.6452,32.6764,93500.0
2013-05-13 13:30:00,42.0,42.01,41.92,42.0,38800.0,32.6764,32.6841,32.6141,32.6764,38800.0
2013-05-13 14:00:00,42.0,42.02,41.97,42.02,22400.0,32.6764,32.6919,32.653,32.6919,22400.0
2013-05-13 14:30:00,42.02,42.05,41.97,41.99,61700.0,32.6919,32.7153,32.653,32.6686,61700.0
2013-05-13 15:00:00,41.99,42.01,41.92,41.95,56900.0,32.6686,32.6841,32.6141,32.6375,56900.0
2013-05-13 15:30:00,41.95,42.01,41.95,41.97,118200.0,32.6375,32.6841,32.6375,32.653,118200.0
2013-05-14 09:30:00,41.95,42.34,41.95,42.3,84400.0,32.6375,32.9409,32.6375,32.9098,84400.0
2013-05-14 10:00:00,42.29,42.43,42.07,42.29,98700.0,32.902,33.0109,32.7308,32.902,98700.0
2013-05-14 10:30:00,42.27,42.5,42.26,42.38,35600.0,32.8864,33.0654,32.8786,32.972,35600.0
2013-05-14 11:00:00,42.41,42.48,42.38,42.41,38800.0,32.9953,33.0498,32.972,32.9953,38800.0
2013-05-14 11:30:00,42.43,42.67,42.43,42.67,55800.0,33.0109,33.1976,33.0109,33.1976,55800.0
2013-05-14 12:00:00,42.66,42.69,42.42,42.44,73200.0,33.1898,33.2132,33.0031,33.0187,73200.0
2013-05-14 12:30:00,42.44,42.53,42.35,42.5,35200.0,33.0187,33.0887,32.9487,33.0654,35200.0
2013-05-14 13:00:00,42.49,42.61,42.43,42.52,89100.0,33.0576,33.1509,33.0109,33.0809,89100.0
2013-05-14 13:30:00,42.53,42.56,42.46,42.47,36900.0,33.0887,33.112,33.0342,33.042,36900.0
2013-05-14 14:00:00,42.47,42.55,42.46,42.5,54500.0,33.042,33.1043,33.0342,33.0654,54500.0
2013-05-14 14:30:00,42.51,42.53,42.4,42.41,78100.0,33.0731,33.0887,32.9876,32.9953,78100.0
2013-05-14 15:00:00,42.41,42.54,42.4,42.48,68900.0,32.9953,33.0965,32.9876,33.0498,68900.0
2013-05-14 15:30:00,42.49,42.53,42.41,42.43,140000.0,33.0576,33.0887,32.9953,33.0109,140000.0
2013-05-15 09:30:00,42.39,42.71,42.39,42.5,87900.0,32.9798,33.2287,32.9798,33.0654,87900.0
2013-05-15 10:00:00,42.54,42.73,42.43,42.43,65200.0,33.0965,33.2443,33.0109,33.0109,65200.0
2013-05-15 10:30:00,42.44,42.67,42.44,42.67,71100.0,33.0187,33.1976,33.0187,33.1976,71100.0
2013-05-15 11:00:00,42.68,42.74,42.59,42.61,160300.0,33.2054,33.2521,33.1354,33.1509,160300.0
2013-05-15 11:30:00,42.63,42.72,42.56,42.71,64300.0,33.1665,33.2365,33.112,33.2287,64300.0
2013-05-15 12:00:00,42.71,42.71,42.59,42.65,76300.0,33.2287,33.2287,33.1354,33.1821,76300.0
2013-05-15 12:30:00,42.66,42.73,42.63,42.73,46100.0,33.1898,33.2443,33.1665,33.2443,46100.0
2013-05-15 13:00:00,42.73,42.75,42.66,42.7,37300.0,33.2443,33.2599,33.1898,33.221,37300.0
2013-05-15 13:30:00,42.69,42.75,42.55,42.57,46100.0,33.2132,33.2599,33.1043,33.1198,46100.0
2013-05-15 14:00:00,42.58,42.7,42.54,42.62,35300.0,33.1276,33.221,33.0965,33.1587,35300.0
2013-05-15 14:30:00,42.63,42.68,42.55,42.65,63400.0,33.1665,33.2054,33.1043,33.1821,63400.0
2013-05-15 15:00:00,42.65,42.74,42.64,42.69,69700.0,33.1821,33.2521,33.1743,33.2132,69700.0
2013-05-15 15:30:00,42.67,42.76,42.64,42.72,167600.0,33.1976,33.2676,33.1743,33.2365,167600.0
2013-05-16 09:30:00,42.8,42.91,42.75,42.82,76600.0,33.2988,33.3843,33.2599,33.3143,76600.0
2013-05-16 10:00:00,42.82,42.88,42.72,42.83,53700.0,33.3143,33.361,33.2365,33.3221,53700.0
2013-05-16 10:30:00,42.78,42.88,42.7,42.74,46800.0,33.2832,33.361,33.221,33.2521,46800.0
2013-05-16 11:00:00,42.75,42.86,42.7,42.72,51500.0,33.2599,33.3454,33.221,33.2365,51500.0
2013-05-16 11:30:00,42.72,42.82,42.7,42.73,25700.0,33.2365,33.3143,33.221,33.2443,25700.0
2013-05-16 12:00:00,42.72,42.83,42.71,42.71,28100.0,33.2365,33.3221,33.2287,33.2287,28100.0
2013-05-16 12:30:00,42.73,42.78,42.66,42.7,25100.0,33.2443,33.2832,33.1898,33.221,25100.0
2013-05-16 13:00:00,42.72,42.75,42.65,42.69,20300.0,33.2365,33.2599,33.1821,33.2132,20300.0
2013-05-16 13:30:00,42.69,42.73,42.65,42.7,18400.0,33.2132,33.2443,33.1821,33.221,18400.0
2013-05-16 14:00:00,42.68,42.75,42.65,42.65,29800.0,33.2054,33.2599,33.1821,33.1821,29800.0
2013-05-16 14:30:00,42.65,42.69,42.6,42.62,29800.0,33.1821,33.2132,33.1432,33.1587,29800.0
2013-05-16 15:00:00,42.61,42.64,42.46,42.56,39900.0,33.1509,33.1743,33.0342,33.112,39900.0
2013-05-16 15:30:00,42.56,42.58,42.46,42.5,95900.0,33.112,33.1276,33.0342,33.0654,95900.0
2013-05-17 09:30:00,42.67,42.76,42.53,42.69,26300.0,33.1976,33.2676,33.0887,33.2132,26300.0
2013-05-17 10:00:00,42.67,42.83,42.65,42.74,47100.0,33.1976,33.3221,33.1821,33.2521,47100.0
2013-05-17 10:30:00,42.74,42.77,42.61,42.61,31600.0,33.2521,33.2754,33.1509,33.1509,31600.0
2013-05-17 11:00:00,42.61,42.61,42.43,42.53,39000.0,33.1509,33.1509,33.0109,33.0887,39000.0
2013-05-17 11:30:00,42.53,42.55,42.49,42.52,24000.0,33.0887,33.1043,33.0576,33.0809,24000.0
2013-05-17 12:00:00,42.5,42.61,42.48,42.61,20700.0,33.0654,33.1509,33.0498,33.1509,20700.0
2013-05-17 12:30:00,42.61,42.63,42.56,42.58,8000.0,33.1509,33.1665,33.112,33.1276,8000.0
2013-05-17 13:00:00,42.58,42.59,42.53,42.57,11200.0,33.1276,33.1354,33.0887,33.1198,11200.0
2013-05-17 13:30:00,42.56,42.59,42.51,42.59,16600.0,33.112,33.1354,33.0731,33.1354,16600.0
2013-05-17 14:00:00,42.6,42.73,42.59,42.68,18200.0,33.1432,33.2443,33.1354,33.2054,18200.0
2013-05-17 14:30:00,42.65,42.76,42.63,42.74,26800.0,33.1821,33.2676,33.1665,33.2521,26800.0
2013-05-17 15:00:00,42.74,42.79,42.7,42.72,37400.0,33.2521,33.291,33.221,33.2365,37400.0
2013-05-17 15:30:00,42.73,42.73,42.63,42.69,127700.0,33.2443,33.2443,33.1665,33.2132,127700.0
2013-05-20 09:30:00,42.51,42.59,42.38,42.5,56500.0,33.0731,33.1354,32.972,33.0654,56500.0
2013-05-20 10:00:00,42.49,42.56,42.47,42.5,32600.0,33.0576,33.112,33.042,33.0654,32600.0
2013-05-20 10:30:00,42.48,42.58,42.45,42.47,37900.0,33.0498,33.1276,33.0265,33.042,37900.0
2013-05-20 11:00:00,42.47,42.57,42.47,42.56,47400.0,33.042,33.1198,33.042,33.112,47400.0
2013-05-20 11:30:00,42.57,42.64,42.51,42.64,74800.0,33.1198,33.1743,33.0731,33.1743,74800.0
2013-05-20 12:00:00,42.61,42.69,42.6,42.62,25500.0,33.1509,33.2132,33.1432,33.1587,25500.0
2013-05-20 12:30:00,42.64,42.71,42.61,42.65,22000.0,33.1743,33.2287,33.1509,33.1821,22000.0
2013-05-20 13:00:00,42.66,42.69,42.58,42.62,61300.0,33.1898,33.2132,33.1276,33.1587,61300.0
2013-05-20 13:30:00,42.59,42.66,42.51,42.56,20200.0,33.1354,33.1898,33.0731,33.112,20200.0
2013-05-20 14:00:00,42.54,42.58,42.47,42.57,75700.0,33.0965,33.1276,33.042,33.1198,75700.0
2013-05-20 14:30:00,42.57,42.59,42.48,42.53,51800.0,33.1198,33.1354,33.0498,33.0887,51800.0
2013-05-20 15:00:00,42.54,42.65,42.52,42.59,66900.0,33.0965,33.1821,33.0809,33.1354,66900.0
2013-05-20 15:30:00,42.59,42.71,42.55,42.7,224600.0,33.1354,33.2287,33.1043,33.221,224600.0
2013-05-21 09:30:00,42.68,42.98,42.58,42.85,190300.0,33.2054,33.4388,33.1276,33.3377,190300.0
2013-05-21 10:00:00,42.8,42.86,42.64,42.82,89500.0,33.2988,33.3454,33.1743,33.3143,89500.0
2013-05-21 10:30:00,42.82,42.87,42.78,42.8,40700.0,33.3143,33.3532,33.2832,33.2988,40700.0
2013-05-21 11:00:00,42.81,42.87,42.71,42.74,64800.0,33.3065,33.3532,33.2287,33.2521,64800.0
2013-05-21 11:30:00,42.75,42.76,42.64,42.64,226900.0,33.2599,33.2676,33.1743,33.1743,226900.0
2013-05-21 12:00:00,42.65,42.67,42.6,42.64,45100.0,33.1821,33.1976,33.1432,33.1743,45100.0
2013-05-21 12:30:00,42.64,42.75,42.63,42.72,42900.0,33.1743,33.2599,33.1665,33.2365,42900.0
2013-05-21 13:00:00,42.74,42.88,42.73,42.76,44800.0,33.2521,33.361,33.2443,33.2676,44800.0
2013-05-21 13:30:00,42.77,42.77,42.71,42.76,43000.0,33.2754,33.2754,33.2287,33.2676,43000.0
2013-05-21 14:00:00,42.75,42.76,42.7,42.74,62700.0,33.2599,33.2676,33.221,33.2521,62700.0
2013-05-21 14:30:00,42.74,42.76,42.71,42.75,51100.0,33.2521,33.2676,33.2287,33.2599,51100.0
2013-05-21 15:00:00,42.75,42.76,42.66,42.66,71800.0,33.2599,33.2676,33.1898,33.1898,71800.0
2013-05-21 15:30:00,42.67,42.73,42.66,42.7,189900.0,33.1976,33.2443,33.1898,33.221,189900.0
2013-05-22 09:30:00,42.55,42.6,42.22,42.27,64300.0,33.3248,33.364,33.0663,33.1055,64300.0
2013-05-22 10:00:00,42.26,42.47,42.23,42.46,59100.0,33.0977,33.2621,33.0742,33.2543,59100.0
2013-05-22 10:30:00,42.45,42.45,42.2,42.22,74300.0,33.2465,33.2465,33.0507,33.0663,74300.0
2013-05-22 11:00:00,42.21,42.21,42.11,42.16,35000.0,33.0585,33.0585,32.9802,33.0194,35000.0
2013-05-22 11:30:00,42.17,42.32,42.14,42.3,227300.0,33.0272,33.1447,33.0037,33.129,227300.0
2013-05-22 12:00:00,42.28,42.41,42.23,42.25,253700.0,33.1133,33.2152,33.0742,33.0898,253700.0
2013-05-22 12:30:00,42.24,42.34,42.24,42.26,82800.0,33.082,33.1603,33.082,33.0977,82800.0
2013-05-22 13:00:00,42.26,42.31,42.17,42.28,58500.0,33.0977,33.1368,33.0272,33.1133,58500.0
2013-05-22 13:30:00,42.26,42.26,42.11,42.16,26700.0,33.0977,33.0977,32.9802,33.0194,26700.0
2013-05-22 14:00:00,42.17,42.17,42.0,42.1,101400.0,33.0272,33.0272,32.894,32.9724,101400.0
2013-05-22 14:30:00,42.1,42.21,42.09,42.21,76500.0,32.9724,33.0585,32.9645,33.0585,76500.0
2013-05-22 15:00:00,42.21,42.21,42.05,42.1,108900.0,33.0585,33.0585,32.9332,32.9724,108900.0
2013-05-22 15:30:00,42.1,42.14,42.0,42.05,230800.0,32.9724,33.0037,32.894,32.9332,230800.0
2013-05-23 09:30:00,41.73,41.87,41.25,41.3,104100.0,32.6826,32.7922,32.3067,32.3458,104100.0
2013-05-23 10:00:00,41.32,41.73,41.29,41.55,98800.0,32.3615,32.6826,32.338,32.5416,98800.0
2013-05-23 10:30:00,41.57,41.64,41.44,41.46,53900.0,32.5573,32.6121,32.4555,32.4711,53900.0
2013-05-23 11:00:00,41.48,41.8,41.45,41.76,88900.0,32.4868,32.7374,32.4633,32.7061,88900.0
2013-05-23 11:30:00,41.75,41.8,41.56,41.57,54100.0,32.6982,32.7374,32.5494,32.5573,54100.0
2013-05-23 12:00:00,41.57,41.84,41.57,41.79,26900.0,32.5573,32.7687,32.5573,32.7296,26900.0
2013-05-23 12:30:00,41.8,41.83,41.71,41.81,33900.0,32.7374,32.7609,32.6669,32.7452,33900.0
2013-05-23 13:00:00,41.81,41.82,41.72,41.76,49400.0,32.7452,32.7531,32.6748,32.7061,49400.0
2013-05-23 13:30:00,41.76,41.91,41.75,41.91,33500.0,32.7061,32.8236,32.6982,32.8236,33500.0
2013-05-23 14:00:00,41.89,41.9,41.78,41.87,33800.0,32.8079,32.8157,32.7217,32.7922,33800.0
2013-05-23 14:30:00,41.86,42.0,41.81,41.99,80000.0,32.7844,32.894,32.7452,32.8862,80000.0
2013-05-23 15:00:00,41.99,42.02,41.79,41.89,66900.0,32.8862,32.9097,32.7296,32.8079,66900.0
2013-05-23 15:30:00,41.9,41.94,41.78,41.83,205700.0,32.8157,32.8471,32.7217,32.7609,205700.0
2013-05-24 09:30:00,41.74,41.78,41.48,41.5,35300.0,32.6904,32.7217,32.4868,32.5024,35300.0
2013-05-24 10:00:00,41.5,41.54,41.4,41.42,110800.0,32.5024,32.5338,32.4241,32.4398,110800.0
2013-05-24 10:30:00,41.44,41.46,41.36,41.4,37000.0,32.4555,32.4711,32.3928,32.4241,37000.0
2013-05-24 11:00:00,41.41,41.46,41.36,41.37,24900.0,32.432,32.4711,32.3928,32.4006,24900.0
2013-05-24 11:30:00,41.36,41.47,41.36,41.46,23700.0,32.3928,32.479,32.3928,32.4711,23700.0
2013-05-24 12:00:00,41.45,41.46,41.36,41.46,33900.0,32.4633,32.4711,32.3928,32.4711,33900.0
2013-05-24 12:30:00,41.46,41.47,41.4,41.46,30300.0,32.4711,32.479,32.4241,32.4711,30300.0
2013-05-24 13:00:00,41.48,41.6,41.45,41.56,30300.0,32.4868,32.5808,32.4633,32.5494,30300.0
2013-05-24 13:30:00,41.55,41.55,41.37,41.43,48100.0,32.5416,32.5416,32.4006,32.4476,48100.0
2013-05-24 14:00:00,41.44,41.46,41.39,41.39,26000.0,32.4555,32.4711,32.4163,32.4163,26000.0
2013-05-24 14:30:00,41.39,41.43,41.36,41.4,34100.0,32.4163,32.4476,32.3928,32.4241,34100.0
2013-05-24 15:00:00,41.41,41.42,41.37,41.4,76400.0,32.432,32.4398,32.4006,32.4241,76400.0
2013-05-24 15:30:00,41.4,41.41,41.27,41.36,228500.0,32.4241,32.432,32.3223,32.3928,228500.0
2013-05-28 09:30:00,41.57,42.0,41.52,41.93,58300.0,32.5573,32.894,32.5181,32.8392,58300.0
2013-05-28 10:00:00,41.93,42.1,41.86,41.98,38700.0,32.8392,32.9724,32.7844,32.8784,38700.0
2013-05-28 10:30:00,41.93,41.98,41.8,41.85,78500.0,32.8392,32.8784,32.7374,32.7766,78500.0
2013-05-28 11:00:00,41.83,41.83,41.68,41.71,31600.0,32.7609,32.7609,32.6434,32.6669,31600.0
2013-05-28 11:30:00,41.7,41.79,41.68,41.73,43900.0,32.6591,32.7296,32.6434,32.6826,43900.0
2013-05-28 12:00:00,41.71,41.79,41.61,41.69,32700.0,32.6669,32.7296,32.5886,32.6513,32700.0
2013-05-28 12:30:00,41.7,41.77,41.65,41.67,16200.0,32.6591,32.7139,32.6199,32.6356,16200.0
2013-05-28 13:00:00,41.66,41.68,41.61,41.65,21100.0,32.6278,32.6434,32.5886,32.6199,21100.0
2013-05-28 13:30:00,41.62,41.62,41.46,41.5,21800.0,32.5964,32.5964,32.4711,32.5024,21800.0
2013-05-28 14:00:00,41.49,41.55,41.42,41.54,121900.0,32.4946,32.5416,32.4398,32.5338,121900.0
2013-05-28 14:30:00,41.53,41.61,41.47,41.54,35900.0,32.5259,32.5886,32.479,32.5338,35900.0
2013-05-28 15:00:00,41.56,41.73,41.54,41.7,82400.0,32.5494,32.6826,32.5338,32.6591,82400.0
2013-05-28 15:30:00,41.7,41.74,41.59,41.61,135400.0,32.6591,32.6904,32.5729,32.5886,135400.0
2013-05-29 09:30:00,41.51,41.59,41.02,41.25,178700.0,32.5103,32.5729,32.1265,32.3067,178700.0
2013-05-29 10:00:00,41.17,41.27,41.14,41.2,224500.0,32.244,32.3223,32.2205,32.2675,224500.0
2013-05-29 10:30:00,41.18,41.19,40.95,40.99,80400.0,32.2518,32.2597,32.0717,32.103,80400.0
2013-05-29 11:00:00,41.01,41.05,40.96,40.99,66400.0,32.1187,32.15,32.0795,32.103,66400.0
2013-05-29 11:30:00,40.97,41.06,40.8,40.81,77300.0,32.0874,32.1578,31.9542,31.962,77300.0
2013-05-29 12:00:00,40.82,40.94,40.76,40.86,54500.0,31.9699,32.0639,31.9229,32.0012,54500.0
2013-05-29 12:30:00,40.85,40.88,40.73,40.75,74800.0,31.9934,32.0169,31.8994,31.9151,74800.0
2013-05-29 13:00:00,40.76,40.97,40.75,40.9,71800.0,31.9229,32.0874,31.9151,32.0325,71800.0
2013-05-29 13:30:00,40.89,40.94,40.8,40.85,84400.0,32.0247,32.0639,31.9542,31.9934,84400.0
2013-05-29 14:00:00,40.84,40.95,40.8,40.84,71700.0,31.9855,32.0717,31.9542,31.9855,71700.0
2013-05-29 14:30:00,40.84,40.9,40.8,40.83,58200.0,31.9855,32.0325,31.9542,31.9777,58200.0
2013-05-29 15:00:00,40.82,40.9,40.79,40.87,80700.0,31.9699,32.0325,31.9464,32.009,80700.0
2013-05-29 15:30:00,40.88,40.96,40.87,40.94,210100.0,32.0169,32.0795,32.009,32.0639,210100.0
2013-05-30 09:30:00,40.93,41.49,40.93,41.45,77200.0,32.056,32.4946,32.056,32.4633,77200.0
2013-05-30 10:00:00,41.43,41.53,41.32,41.32,70300.0,32.4476,32.5259,32.3615,32.3615,70300.0
2013-05-30 10:30:00,41.33,41.45,41.29,41.39,51100.0,32.3693,32.4633,32.338,32.4163,51100.0
2013-05-30 11:00:00,41.36,41.38,41.24,41.27,30200.0,32.3928,32.4085,32.2988,32.3223,30200.0
2013-05-30 11:30:00,41.28,41.4,41.25,41.28,39800.0,32.3301,32.4241,32.3067,32.3301,39800.0
2013-05-30 12:00:00,41.28,41.33,41.23,41.27,24600.0,32.3301,32.3693,32.291,32.3223,24600.0
2013-05-30 12:30:00,41.27,41.28,41.2,41.21,14400.0,32.3223,32.3301,32.2675,32.2753,14400.0
2013-05-30 13:00:00,41.22,41.25,40.92,40.98,96900.0,32.2832,32.3067,32.0482,32.0952,96900.0
2013-05-30 13:30:00,41.01,41.15,41.01,41.13,24100.0,32.1187,32.2283,32.1187,32.2127,24100.0
2013-05-30 14:00:00,41.12,41.16,41.06,41.14,33100.0,32.2048,32.2362,32.1578,32.2205,33100.0
2013-05-30 14:30:00,41.15,41.19,41.12,41.12,43200.0,32.2283,32.2597,32.2048,32.2048,43200.0
2013-05-30 15:00:00,41.13,41.17,41.12,41.13,55500.0,32.2127,32.244,32.2048,32.2127,55500.0
2013-05-30 15:30:00,41.12,41.15,40.91,40.92,151900.0,32.2048,32.2283,32.0404,32.0482,151900.0
2013-05-31 09:30:00,40.86,41.05,40.76,40.81,29700.0,32.0012,32.15,31.9229,31.962,29700.0
2013-05-31 10:00:00,40.82,40.86,40.54,40.68,76300.0,31.9699,32.0012,31.7506,31.8602,76300.0
2013-05-31 10:30:00,40.7,40.75,40.62,40.68,23400.0,31.8759,31.9151,31.8132,31.8602,23400.0
2013-05-31 11:00:00,40.69,40.92,40.65,40.78,52800.0,31.8681,32.0482,31.8367,31.9386,52800.0
2013-05-31 11:30:00,40.78,40.82,40.69,40.71,55100.0,31.9386,31.9699,31.8681,31.8837,55100.0
2013-05-31 12:00:00,40.7,40.7,40.52,40.53,53000.0,31.8759,31.8759,31.7349,31.7428,53000.0
2013-05-31 12:30:00,40.53,40.57,40.47,40.47,73700.0,31.7428,31.7741,31.6958,31.6958,73700.0
2013-05-31 13:00:00,40.47,40.63,40.47,40.54,33000.0,31.6958,31.8211,31.6958,31.7506,33000.0
2013-05-31 13:30:00,40.53,40.57,40.47,40.5,45500.0,31.7428,31.7741,31.6958,31.7193,45500.0
2013-05-31 14:00:00,40.51,40.51,40.33,40.33,90900.0,31.7271,31.7271,31.5861,31.5861,90900.0
2013-05-31 14:30:00,40.33,40.34,40.02,40.08,117300.0,31.5861,31.5939,31.3433,31.3903,117300.0
2013-05-31 15:00:00,40.09,40.13,40.0,40.01,181200.0,31.3981,31.4295,31.3277,31.3355,181200.0
2013-05-31 15:30:00,40.01,40.07,39.91,39.95,396400.0,31.3355,31.3825,31.2572,31.2885,396400.0
2013-06-03 09:30:00,40.06,40.15,39.87,40.07,113800.0,31.3747,31.4451,31.2258,31.3825,113800.0
2013-06-03 10:00:00,40.06,40.68,40.05,40.48,75600.0,31.3747,31.8602,31.3668,31.7036,75600.0
2013-06-03 10:30:00,40.48,40.65,40.26,40.6,72100.0,31.7036,31.8367,31.5313,31.7976,72100.0
2013-06-03 11:00:00,40.57,40.58,40.44,40.53,54600.0,31.7741,31.7819,31.6723,31.7428,54600.0
2013-06-03 11:30:00,40.52,40.73,40.52,40.62,38000.0,31.7349,31.8994,31.7349,31.8132,38000.0
2013-06-03 12:00:00,40.65,40.77,40.6,40.69,28900.0,31.8367,31.9307,31.7976,31.8681,28900.0
2013-06-03 12:30:00,40.67,40.67,40.48,40.53,30600.0,31.8524,31.8524,31.7036,31.7428,30600.0
2013-06-03 13:00:00,40.54,40.6,40.48,40.54,31300.0,31.7506,31.7976,31.7036,31.7506,31300.0
2013-06-03 13:30:00,40.56,40.65,40.45,40.64,52000.0,31.7662,31.8367,31.6801,31.8289,52000.0
2013-06-03 14:00:00,40.61,40.67,40.5,40.53,45700.0,31.8054,31.8524,31.7193,31.7428,45700.0
2013-06-03 14:30:00,40.53,40.6,40.46,40.48,47700.0,31.7428,31.7976,31.6879,31.7036,47700.0
2013-06-03 15:00:00,40.47,40.51,40.37,40.46,42600.0,31.6958,31.7271,31.6174,31.6879,42600.0
2013-06-03 15:30:00,40.46,40.52,40.31,40.32,180300.0,31.6879,31.7349,31.5705,31.5783,180300.0
2013-06-04 09:30:00,40.28,40.49,40.27,40.33,35600.0,31.547,31.7114,31.5391,31.5861,35600.0
2013-06-04 10:00:00,40.34,40.34,40.08,40.13,37300.0,31.5939,31.5939,31.3903,31.4295,37300.0
2013-06-04 10:30:00,40.13,40.27,40.05,40.15,41800.0,31.4295,31.5391,31.3668,31.4451,41800.0
2013-06-04 11:00:00,40.15,40.18,39.98,40.03,26500.0,31.4451,31.4686,31.312,31.3512,26500.0
2013-06-04 11:30:00,40.0,40.06,39.91,40.02,38000.0,31.3277,31.3747,31.2572,31.3433,38000.0
2013-06-04 12:00:00,40.03,40.03,39.82,39.83,31900.0,31.3512,31.3512,31.1867,31.1945,31900.0
2013-06-04 12:30:00,39.83,39.9,39.83,39.9,29900.0,31.1945,31.2493,31.1945,31.2493,29900.0
2013-06-04 13:00:00,39.88,39.95,39.73,39.77,30900.0,31.2337,31.2885,31.1162,31.1475,30900.0
2013-06-04 13:30:00,39.77,39.77,39.61,39.67,115700.0,31.1475,31.1475,31.0222,31.0692,115700.0
2013-06-04 14:00:00,39.66,39.71,39.53,39.62,77800.0,31.0614,31.1005,30.9596,31.03,77800.0
2013-06-04 14:30:00,39.62,39.77,39.57,39.58,86900.0,31.03,31.1475,30.9909,30.9987,86900.0
2013-06-04 15:00:00,39.59,39.66,39.52,39.61,132700.0,31.0066,31.0614,30.9517,31.0222,132700.0
2013-06-04 15:30:00,39.62,39.85,39.62,39.8,195600.0,31.03,31.2102,31.03,31.171,195600.0
2013-06-05 09:30:00,39.64,39.73,39.17,39.56,119900.0,31.0457,31.1162,30.6776,30.9831,119900.0
2013-06-05 10:00:00,39.62,39.69,39.51,39.55,93600.0,31.03,31.0849,30.9439,30.9752,93600.0
2013-06-05 10:30:00,39.53,39.64,39.52,39.64,56900.0,30.9596,31.0457,30.9517,31.0457,56900.0
2013-06-05 11:00:00,39.64,39.68,39.54,39.56,38500.0,31.0457,31.077,30.9674,30.9831,38500.0
2013-06-05 11:30:00,39.54,39.61,39.54,39.57,52800.0,30.9674,31.0222,30.9674,30.9909,52800.0
2013-06-05 12:00:00,39.57,39.6,39.54,39.59,38300.0,30.9909,31.0144,30.9674,31.0066,38300.0
2013-06-05 12:30:00,39.6,39.61,39.54,39.58,42200.0,31.0144,31.0222,30.9674,30.9987,42200.0
2013-06-05 13:00:00,39.57,39.75,39.53,39.72,59900.0,30.9909,31.1319,30.9596,31.1084,59900.0
2013-06-05 13:30:00,39.72,39.82,39.7,39.81,44400.0,31.1084,31.1867,31.0927,31.1789,44400.0
2013-06-05 14:00:00,39.8,39.86,39.7,39.75,56400.0,31.171,31.218,31.0927,31.1319,56400.0
2013-06-05 14:30:00,39.75,39.82,39.66,39.79,73100.0,31.1319,31.1867,31.0614,31.1632,73100.0
2013-06-05 15:00:00,39.78,39.82,39.63,39.78,42300.0,31.1554,31.1867,31.0379,31.1554,42300.0
2013-06-05 15:30:00,39.77,39.83,39.57,39.61,233400.0,31.1475,31.1945,30.9909,31.0222,233400.0
2013-06-06 09:30:00,39.66,39.96,39.61,39.83,29600.0,31.0614,31.2963,31.0222,31.1945,29600.0
2013-06-06 10:00:00,39.83,39.93,39.57,39.57,33700.0,31.1945,31.2728,30.9909,30.9909,33700.0
2013-06-06 10:30:00,39.57,39.86,39.57,39.8,49600.0,30.9909,31.218,30.9909,31.171,49600.0
2013-06-06 11:00:00,39.81,39.81,39.71,39.75,33900.0,31.1789,31.1789,31.1005,31.1319,33900.0
2013-06-06 11:30:00,39.76,39.88,39.75,39.83,34300.0,31.1397,31.2337,31.1319,31.1945,34300.0
2013-06-06 12:00:00,39.82,39.84,39.49,39.49,63300.0,31.1867,31.2024,30.9282,30.9282,63300.0
2013-06-06 12:30:00,39.5,39.61,39.45,39.6,31200.0,30.9361,31.0222,30.8969,31.0144,31200.0
2013-06-06 13:00:00,39.61,39.79,39.61,39.68,36800.0,31.0222,31.1632,31.0222,31.077,36800.0
2013-06-06 13:30:00,39.68,39.83,39.59,39.83,39400.0,31.077,31.1945,31.0066,31.1945,39400.0
2013-06-06 14:00:00,39.83,39.93,39.78,39.88,31100.0,31.1945,31.2728,31.1554,31.2337,31100.0
2013-06-06 14:30:00,39.89,39.92,39.81,39.83,38300.0,31.2415,31.265,31.1789,31.1945,38300.0
2013-06-06 15:00:00,39.83,39.9,39.78,39.84,43100.0,31.1945,31.2493,31.1554,31.2024,43100.0
2013-06-06 15:30:00,39.83,40.06,39.83,40.02,209200.0,31.1945,31.3747,31.1945,31.3433,209200.0
2013-06-07 09:30:00,40.08,40.18,39.87,40.09,89000.0,31.3903,31.4686,31.2258,31.3981,89000.0
2013-06-07 10:00:00,40.1,40.3,40.09,40.21,72300.0,31.406,31.5626,31.3981,31.4921,72300.0
2013-06-07 10:30:00,40.21,40.24,40.05,40.06,28800.0,31.4921,31.5156,31.3668,31.3747,28800.0
2013-06-07 11:00:00,40.09,40.11,39.99,40.05,30700.0,31.3981,31.4138,31.3198,31.3668,30700.0
2013-06-07 11:30:00,40.06,40.06,39.84,39.84,31200.0,31.3747,31.3747,31.2024,31.2024,31200.0
2013-06-07 12:00:00,39.86,39.86,39.66,39.71,18300.0,31.218,31.218,31.0614,31.1005,18300.0
2013-06-07 12:30:00,39.72,39.74,39.55,39.63,24500.0,31.1084,31.124,30.9752,31.0379,24500.0
2013-06-07 13:00:00,39.63,39.71,39.6,39.68,27800.0,31.0379,31.1005,31.0144,31.077,27800.0
2013-06-07 13:30:00,39.68,39.68,39.57,39.59,27500.0,31.077,31.077,30.9909,31.0066,27500.0
2013-06-07 14:00:00,39.59,39.61,39.46,39.49,50600.0,31.0066,31.0222,30.9047,30.9282,50600.0
2013-06-07 14:30:00,39.5,39.69,39.48,39.65,47700.0,30.9361,31.0849,30.9204,31.0535,47700.0
2013-06-07 15:00:00,39.66,39.73,39.61,39.67,81000.0,31.0614,31.1162,31.0222,31.0692,81000.0
2013-06-07 15:30:00,39.68,39.88,39.66,39.85,217300.0,31.077,31.2337,31.0614,31.2102,217300.0
2013-06-10 09:30:00,39.9,39.95,39.57,39.63,37400.0,31.2493,31.2885,30.9909,31.0379,37400.0
2013-06-10 10:00:00,39.6,39.86,39.52,39.84,48100.0,31.0144,31.218,30.9517,31.2024,48100.0
2013-06-10 10:30:00,39.85,39.88,39.74,39.76,26600.0,31.2102,31.2337,31.124,31.1397,26600.0
2013-06-10 11:00:00,39.75,39.83,39.67,39.7,43200.0,31.1319,31.1945,31.0692,31.0927,43200.0
2013-06-10 11:30:00,39.72,39.72,39.58,39.58,41500.0,31.1084,31.1084,30.9987,30.9987,41500.0
2013-06-10 12:00:00,39.6,39.71,39.59,39.62,42900.0,31.0144,31.1005,31.0066,31.03,42900.0
2013-06-10 12:30:00,39.62,39.64,39.5,39.5,35800.0,31.03,31.0457,30.9361,30.9361,35800.0
2013-06-10 13:00:00,39.5,39.63,39.5,39.62,19600.0,30.9361,31.0379,30.9361,31.03,19600.0
2013-06-10 13:30:00,39.62,39.67,39.56,39.64,31700.0,31.03,31.0692,30.9831,31.0457,31700.0
2013-06-10 14:00:00,39.63,39.7,39.62,39.66,36700.0,31.0379,31.0927,31.03,31.0614,36700.0
2013-06-10 14:30:00,39.67,39.67,39.53,39.62,44300.0,31.0692,31.0692,30.9596,31.03,44300.0
2013-06-10 15:00:00,39.64,39.74,39.61,39.73,33400.0,31.0457,31.124,31.0222,31.1162,33400.0
2013-06-10 15:30:00,39.71,39.82,39.67,39.81,104400.0,31.1005,31.1867,31.0692,31.1789,104400.0
2013-06-11 09:30:00,39.55,39.68,39.51,39.55,35300.0,30.9752,31.077,30.9439,30.9752,35300.0
2013-06-11 10:00:00,39.55,39.75,39.51,39.65,31600.0,30.9752,31.1319,30.9439,31.0535,31600.0
2013-06-11 10:30:00,39.67,39.8,39.63,39.77,32800.0,31.0692,31.171,31.0379,31.1475,32800.0
2013-06-11 11:00:00,39.76,39.83,39.66,39.82,49400.0,31.1397,31.1945,31.0614,31.1867,49400.0
2013-06-11 11:30:00,39.81,39.86,39.73,39.75,27900.0,31.1789,31.218,31.1162,31.1319,27900.0
2013-06-11 12:00:00,39.73,39.73,39.51,39.51,24700.0,31.1162,31.1162,30.9439,30.9439,24700.0
2013-06-11 12:30:00,39.53,39.63,39.51,39.61,25700.0,30.9596,31.0379,30.9439,31.0222,25700.0
2013-06-11 13:00:00,39.61,39.65,39.55,39.58,50800.0,31.0222,31.0535,30.9752,30.9987,50800.0
2013-06-11 13:30:00,39.58,39.7,39.55,39.65,84800.0,30.9987,31.0927,30.9752,31.0535,84800.0
2013-06-11 14:00:00,39.66,39.81,39.64,39.81,29400.0,31.0614,31.1789,31.0457,31.1789,29400.0
2013-06-11 14:30:00,39.79,39.94,39.79,39.94,32000.0,31.1632,31.2807,31.1632,31.2807,32000.0
2013-06-11 15:00:00,39.92,39.96,39.82,39.91,119900.0,31.265,31.2963,31.1867,31.2572,119900.0
2013-06-11 15:30:00,39.9,39.96,39.83,39.89,204300.0,31.2493,31.2963,31.1945,31.2415,204300.0
2013-06-12 09:30:00,40.45,40.72,40.29,40.59,91400.0,31.6801,31.8916,31.5548,31.7897,91400.0
2013-06-12 10:00:00,40.61,40.7,40.51,40.61,114700.0,31.8054,31.8759,31.7271,31.8054,114700.0
2013-06-12 10:30:00,40.59,40.66,40.5,40.58,142900.0,31.7897,31.8446,31.7193,31.7819,142900.0
2013-06-12 11:00:00,40.58,40.6,40.34,40.52,281000.0,31.7819,31.7976,31.5939,31.7349,281000.0
2013-06-12 11:30:00,40.53,40.53,40.45,40.49,58500.0,31.7428,31.7428,31.6801,31.7114,58500.0
2013-06-12 12:00:00,40.48,40.55,40.45,40.48,41300.0,31.7036,31.7584,31.6801,31.7036,41300.0
2013-06-12 12:30:00,40.48,40.56,40.45,40.54,44900.0,31.7036,31.7662,31.6801,31.7506,44900.0
2013-06-12 13:00:00,40.55,40.62,40.52,40.57,37000.0,31.7584,31.8132,31.7349,31.7741,37000.0
2013-06-12 13:30:00,40.57,40.59,40.46,40.48,69200.0,31.7741,31.7897,31.6879,31.7036,69200.0
2013-06-12 14:00:00,40.47,40.5,40.4,40.43,248000.0,31.6958,31.7193,31.6409,31.6644,248000.0
2013-06-12 14:30:00,40.42,40.53,40.41,40.46,98700.0,31.6566,31.7428,31.6488,31.6879,98700.0
2013-06-12 15:00:00,40.43,40.51,40.43,40.51,108200.0,31.6644,31.7271,31.6644,31.7271,108200.0
2013-06-12 15:30:00,40.51,40.52,40.45,40.5,405000.0,31.7271,31.7349,31.6801,31.7193,405000.0
2013-06-13 09:30:00,40.4,40.48,40.26,40.47,91700.0,31.6409,31.7036,31.5313,31.6958,91700.0
2013-06-13 10:00:00,40.47,40.7,40.45,40.62,46100.0,31.6958,31.8759,31.6801,31.8132,46100.0
2013-06-13 10:30:00,40.63,40.65,40.48,40.52,126500.0,31.8211,31.8367,31.7036,31.7349,126500.0
2013-06-13 11:00:00,40.53,40.59,40.46,40.59,101400.0,31.7428,31.7897,31.6879,31.7897,101400.0
2013-06-13 11:30:00,40.6,40.66,40.53,40.55,35300.0,31.7976,31.8446,31.7428,31.7584,35300.0
2013-06-13 12:00:00,40.56,40.57,40.49,40.49,40100.0,31.7662,31.7741,31.7114,31.7114,40100.0
2013-06-13 12:30:00,40.49,40.62,40.47,40.61,56200.0,31.7114,31.8132,31.6958,31.8054,56200.0
2013-06-13 13:00:00,40.6,40.62,40.55,40.56,29400.0,31.7976,31.8132,31.7584,31.7662,29400.0
2013-06-13 13:30:00,40.57,40.59,40.51,40.55,24600.0,31.7741,31.7897,31.7271,31.7584,24600.0
2013-06-13 14:00:00,40.55,40.6,40.5,40.59,36700.0,31.7584,31.7976,31.7193,31.7897,36700.0
2013-06-13 14:30:00,40.6,40.63,40.52,40.62,82300.0,31.7976,31.8211,31.7349,31.8132,82300.0
2013-06-13 15:00:00,40.62,40.67,40.55,40.65,62300.0,31.8132,31.8524,31.7584,31.8367,62300.0
2013-06-13 15:30:00,40.63,40.99,40.62,40.91,205200.0,31.8211,32.103,31.8132,32.0404,205200.0
2013-06-14 09:30:00,40.74,40.9,40.64,40.87,46700.0,31.9072,32.0325,31.8289,32.009,46700.0
2013-06-14 10:00:00,40.87,40.97,40.83,40.86,85600.0,32.009,32.0874,31.9777,32.0012,85600.0
2013-06-14 10:30:00,40.87,40.94,40.82,40.85,69900.0,32.009,32.0639,31.9699,31.9934,69900.0
2013-06-14 11:00:00,40.85,40.92,40.8,40.86,42300.0,31.9934,32.0482,31.9542,32.0012,42300.0
2013-06-14 11:30:00,40.87,40.88,40.77,40.78,61800.0,32.009,32.0169,31.9307,31.9386,61800.0
2013-06-14 12:00:00,40.78,40.87,40.78,40.8,36800.0,31.9386,32.009,31.9386,31.9542,36800.0
2013-06-14 12:30:00,40.83,40.89,40.8,40.84,15000.0,31.9777,32.0247,31.9542,31.9855,15000.0
2013-06-14 13:00:00,40.82,40.84,40.75,40.79,24500.0,31.9699,31.9855,31.9151,31.9464,24500.0
2013-06-14 13:30:00,40.78,40.85,40.75,40.85,67700.0,31.9386,31.9934,31.9151,31.9934,67700.0
2013-06-14 14:00:00,40.85,40.99,40.82,40.89,18600.0,31.9934,32.103,31.9699,32.0247,18600.0
2013-06-14 14:30:00,40.87,40.95,40.83,40.83,18600.0,32.009,32.0717,31.9777,31.9777,18600.0
2013-06-14 15:00:00,40.84,40.96,40.84,40.9,21800.0,31.9855,32.0795,31.9855,32.0325,21800.0
2013-06-14 15:30:00,40.9,41.01,40.86,41.0,173800.0,32.0325,32.1187,32.0012,32.1109,173800.0
2013-06-17 09:30:00,41.19,41.54,41.09,41.52,75200.0,32.2597,32.5338,32.1813,32.5181,75200.0
2013-06-17 10:00:00,41.52,41.56,41.39,41.48,169200.0,32.5181,32.5494,32.4163,32.4868,169200.0
2013-06-17 10:30:00,41.48,41.56,41.37,41.41,109500.0,32.4868,32.5494,32.4006,32.432,109500.0
2013-06-17 11:00:00,41.38,41.42,41.23,41.26,166400.0,32.4085,32.4398,32.291,32.3145,166400.0
2013-06-17 11:30:00,41.28,41.32,41.25,41.26,47700.0,32.3301,32.3615,32.3067,32.3145,47700.0
2013-06-17 12:00:00,41.27,41.31,41.25,41.26,42500.0,32.3223,32.3536,32.3067,32.3145,42500.0
2013-06-17 12:30:00,41.25,41.31,41.22,41.25,47000.0,32.3067,32.3536,32.2832,32.3067,47000.0
2013-06-17 13:00:00,41.25,41.37,41.24,41.27,60500.0,32.3067,32.4006,32.2988,32.3223,60500.0
2013-06-17 13:30:00,41.27,41.33,41.2,41.21,89000.0,32.3223,32.3693,32.2675,32.2753,89000.0
2013-06-17 14:00:00,41.2,41.22,40.98,40.99,81500.0,32.2675,32.2832,32.0952,32.103,81500.0
2013-06-17 14:30:00,40.99,41.07,40.95,40.98,48900.0,32.103,32.1657,32.0717,32.0952,48900.0
2013-06-17 15:00:00,40.95,41.06,40.95,41.02,37200.0,32.0717,32.1578,32.0717,32.1265,37200.0
2013-06-17 15:30:00,41.04,41.17,41.04,41.05,254600.0,32.1422,32.244,32.1422,32.15,254600.0
2013-06-18 09:30:00,41.12,41.37,41.0,41.0,143300.0,32.2048,32.4006,32.1109,32.1109,143300.0
2013-06-18 10:00:00,41.05,41.17,41.0,41.14,25000.0,32.15,32.244,32.1109,32.2205,25000.0
2013-06-18 10:30:00,41.15,41.23,41.08,41.11,33000.0,32.2283,32.291,32.1735,32.197,33000.0
2013-06-18 11:00:00,41.11,41.16,41.03,41.14,56000.0,32.197,32.2362,32.1343,32.2205,56000.0
2013-06-18 11:30:00,41.15,41.21,41.15,41.16,7900.0,32.2283,32.2753,32.2283,32.2362,7900.0
2013-06-18 12:00:00,41.17,41.22,41.13,41.17,14700.0,32.244,32.2832,32.2127,32.244,14700.0
2013-06-18 12:30:00,41.18,41.28,41.16,41.25,29600.0,32.2518,32.3301,32.2362,32.3067,29600.0
2013-06-18 13:00:00,41.27,41.28,41.2,41.23,19400.0,32.3223,32.3301,32.2675,32.291,19400.0
2013-06-18 13:30:00,41.25,41.29,41.19,41.25,22000.0,32.3067,32.338,32.2597,32.3067,22000.0
2013-06-18 14:00:00,41.25,41.3,41.22,41.25,47600.0,32.3067,32.3458,32.2832,32.3067,47600.0
2013-06-18 14:30:00,41.25,41.29,41.25,41.29,28000.0,32.3067,32.338,32.3067,32.338,28000.0
2013-06-18 15:00:00,41.27,41.33,41.24,41.28,62700.0,32.3223,32.3693,32.2988,32.3301,62700.0
2013-06-18 15:30:00,41.27,41.29,41.13,41.16,265800.0,32.3223,32.338,32.2127,32.2362,265800.0
2013-06-19 09:30:00,41.22,41.22,40.88,40.91,32500.0,32.2832,32.2832,32.0169,32.0404,32500.0
2013-06-19 10:00:00,40.9,41.06,40.9,41.01,27100.0,32.0325,32.1578,32.0325,32.1187,27100.0
2013-06-19 10:30:00,40.99,41.11,40.98,41.01,20200.0,32.103,32.197,32.0952,32.1187,20200.0
2013-06-19 11:00:00,41.04,41.06,41.01,41.03,20700.0,32.1422,32.1578,32.1187,32.1343,20700.0
2013-06-19 11:30:00,41.04,41.11,41.01,41.08,41000.0,32.1422,32.197,32.1187,32.1735,41000.0
2013-06-19 12:00:00,41.08,41.09,41.01,41.09,10000.0,32.1735,32.1813,32.1187,32.1813,10000.0
2013-06-19 12:30:00,41.11,41.19,41.09,41.15,18000.0,32.197,32.2597,32.1813,32.2283,18000.0
2013-06-19 13:00:00,41.15,41.23,41.13,41.19,57900.0,32.2283,32.291,32.2127,32.2597,57900.0
2013-06-19 13:30:00,41.2,41.32,41.18,41.31,21100.0,32.2675,32.3615,32.2518,32.3536,21100.0
2013-06-19 14:00:00,41.31,41.32,40.94,41.01,77700.0,32.3536,32.3615,32.0639,32.1187,77700.0
2013-06-19 14:30:00,41.02,41.22,40.76,40.8,150200.0,32.1265,32.2832,31.9229,31.9542,150200.0
2013-06-19 15:00:00,40.8,40.83,40.72,40.79,154100.0,31.9542,31.9777,31.8916,31.9464,154100.0
2013-06-19 15:30:00,40.81,40.86,40.6,40.61,168800.0,31.962,32.0012,31.7976,31.8054,168800.0
2013-06-20 09:30:00,40.18,40.43,40.05,40.06,35700.0,31.4686,31.6644,31.3668,31.3747,35700.0
2013-06-20 10:00:00,40.06,40.08,39.59,39.9,100600.0,31.3747,31.3903,31.0066,31.2493,100600.0
2013-06-20 10:30:00,39.89,40.09,39.8,39.99,56100.0,31.2415,31.3981,31.171,31.3198,56100.0
2013-06-20 11:00:00,39.95,40.01,39.9,39.96,32100.0,31.2885,31.3355,31.2493,31.2963,32100.0
2013-06-20 11:30:00,39.96,40.07,39.9,39.97,44500.0,31.2963,31.3825,31.2493,31.3042,44500.0
2013-06-20 12:00:00,39.98,40.0,39.88,39.97,46400.0,31.312,31.3277,31.2337,31.3042,46400.0
2013-06-20 12:30:00,39.96,40.04,39.82,39.86,72900.0,31.2963,31.359,31.1867,31.218,72900.0
2013-06-20 13:00:00,39.86,39.92,39.76,39.77,31700.0,31.218,31.265,31.1397,31.1475,31700.0
2013-06-20 13:30:00,39.78,39.84,39.73,39.82,24000.0,31.1554,31.2024,31.1162,31.1867,24000.0
2013-06-20 14:00:00,39.81,39.83,39.61,39.62,40500.0,31.1789,31.1945,31.0222,31.03,40500.0
2013-06-20 14:30:00,39.61,39.69,39.57,39.61,43600.0,31.0222,31.0849,30.9909,31.0222,43600.0
2013-06-20 15:00:00,39.59,39.66,39.5,39.6,68400.0,31.0066,31.0614,30.9361,31.0144,68400.0
2013-06-20 15:30:00,39.57,39.63,39.42,39.58,124600.0,30.9909,31.0379,30.8734,30.9987,124600.0
2013-06-21 09:30:00,39.75,39.85,39.46,39.49,154300.0,31.1319,31.2102,30.9047,30.9282,154300.0
2013-06-21 10:00:00,39.49,39.62,39.38,39.43,127600.0,30.9282,31.03,30.8421,30.8812,127600.0
2013-06-21 10:30:00,39.44,39.53,39.36,39.36,50200.0,30.8891,30.9596,30.8264,30.8264,50200.0
2013-06-21 11:00:00,39.38,39.4,39.01,39.06,111400.0,30.8421,30.8577,30.5523,30.5915,111400.0
2013-06-21 11:30:00,39.07,39.18,38.96,39.12,136500.0,30.5993,30.6854,30.5131,30.6385,136500.0
2013-06-21 12:00:00,39.12,39.24,38.95,38.95,73600.0,30.6385,30.7324,30.5053,30.5053,73600.0
2013-06-21 12:30:00,38.96,39.35,38.95,39.34,34000.0,30.5131,30.8186,30.5053,30.8108,34000.0
2013-06-21 13:00:00,39.35,39.35,39.14,39.16,52500.0,30.8186,30.8186,30.6541,30.6698,52500.0
2013-06-21 13:30:00,39.17,39.25,39.13,39.25,58000.0,30.6776,30.7403,30.6463,30.7403,58000.0
2013-06-21 14:00:00,39.24,39.39,39.2,39.39,32800.0,30.7324,30.8499,30.7011,30.8499,32800.0
2013-06-21 14:30:00,39.41,39.54,39.35,39.54,67700.0,30.8656,30.9674,30.8186,30.9674,67700.0
2013-06-21 15:00:00,39.53,39.68,39.47,39.64,49900.0,30.9596,31.077,30.9126,31.0457,49900.0
2013-06-21 15:30:00,39.65,39.7,39.42,39.47,130000.0,31.0535,31.0927,30.8734,30.9126,130000.0
2013-06-24 09:30:00,39.0,39.14,38.95,39.03,61400.0,30.5445,30.6541,30.5053,30.568,61400.0
2013-06-24 10:00:00,39.03,39.21,38.91,38.94,76800.0,30.568,30.7089,30.474,30.4975,76800.0
2013-06-24 10:30:00,38.94,39.19,38.91,39.16,57000.0,30.4975,30.6933,30.474,30.6698,57000.0
2013-06-24 11:00:00,39.16,39.21,39.01,39.04,43600.0,30.6698,30.7089,30.5523,30.5758,43600.0
2013-06-24 11:30:00,39.04,39.14,39.01,39.13,27400.0,30.5758,30.6541,30.5523,30.6463,27400.0
2013-06-24 12:00:00,39.13,39.16,38.95,39.04,27600.0,30.6463,30.6698,30.5053,30.5758,27600.0
2013-06-24 12:30:00,39.07,39.11,38.98,39.07,14600.0,30.5993,30.6306,30.5288,30.5993,14600.0
2013-06-24 13:00:00,39.06,39.18,39.03,39.18,18800.0,30.5915,30.6854,30.568,30.6854,18800.0
2013-06-24 13:30:00,39.17,39.25,39.12,39.22,27400.0,30.6776,30.7403,30.6385,30.7168,27400.0
2013-06-24 14:00:00,39.24,39.48,39.16,39.45,54800.0,30.7324,30.9204,30.6698,30.8969,54800.0
2013-06-24 14:30:00,39.44,39.5,39.39,39.41,48400.0,30.8891,30.9361,30.8499,30.8656,48400.0
2013-06-24 15:00:00,39.43,39.53,39.36,39.49,51400.0,30.8812,30.9596,30.8264,30.9282,51400.0
2013-06-24 15:30:00,39.5,39.64,39.42,39.42,144300.0,30.9361,31.0457,30.8734,30.8734,144300.0
2013-06-25 09:30:00,39.68,40.17,39.63,40.06,147900.0,31.077,31.4608,31.0379,31.3747,147900.0
2013-06-25 10:00:00,40.06,40.18,39.86,40.13,56400.0,31.3747,31.4686,31.218,31.4295,56400.0
2013-06-25 10:30:00,40.15,40.3,39.99,40.28,28700.0,31.4451,31.5626,31.3198,31.547,28700.0
2013-06-25 11:00:00,40.27,40.29,40.14,40.19,32600.0,31.5391,31.5548,31.4373,31.4765,32600.0
2013-06-25 11:30:00,40.17,40.21,40.05,40.16,37100.0,31.4608,31.4921,31.3668,31.453,37100.0
2013-06-25 12:00:00,40.16,40.29,40.16,40.22,18700.0,31.453,31.5548,31.453,31.5,18700.0
2013-06-25 12:30:00,40.22,40.26,40.17,40.2,27200.0,31.5,31.5313,31.4608,31.4843,27200.0
2013-06-25 13:00:00,40.19,40.22,40.05,40.07,13400.0,31.4765,31.5,31.3668,31.3825,13400.0
2013-06-25 13:30:00,40.06,40.12,40.04,40.05,18000.0,31.3747,31.4216,31.359,31.3668,18000.0
2013-06-25 14:00:00,40.05,40.13,40.02,40.05,28000.0,31.3668,31.4295,31.3433,31.3668,28000.0
2013-06-25 14:30:00,40.07,40.13,40.03,40.04,31400.0,31.3825,31.4295,31.3512,31.359,31400.0
2013-06-25 15:00:00,40.05,40.25,40.05,40.22,73700.0,31.3668,31.5235,31.3668,31.5,73700.0
2013-06-25 15:30:00,40.22,40.33,40.11,40.14,202700.0,31.5,31.5861,31.4138,31.4373,202700.0
2013-06-26 09:30:00,40.33,40.61,40.33,40.45,40100.0,31.5861,31.8054,31.5861,31.6801,40100.0
2013-06-26 10:00:00,40.46,40.54,40.34,40.42,40800.0,31.6879,31.7506,31.5939,31.6566,40800.0
2013-06-26 10:30:00,40.4,40.53,40.3,40.4,25600.0,31.6409,31.7428,31.5626,31.6409,25600.0
2013-06-26 11:00:00,40.4,40.55,40.29,40.42,44600.0,31.6409,31.7584,31.5548,31.6566,44600.0
2013-06-26 11:30:00,40.44,40.52,40.36,40.44,23300.0,31.6723,31.7349,31.6096,31.6723,23300.0
2013-06-26 12:00:00,40.43,40.48,40.31,40.34,19100.0,31.6644,31.7036,31.5705,31.5939,19100.0
2013-06-26 12:30:00,40.34,40.36,40.24,40.27,18100.0,31.5939,31.6096,31.5156,31.5391,18100.0
2013-06-26 13:00:00,40.29,40.32,40.24,40.29,28600.0,31.5548,31.5783,31.5156,31.5548,28600.0
2013-06-26 13:30:00,40.3,40.32,40.24,40.3,21900.0,31.5626,31.5783,31.5156,31.5626,21900.0
2013-06-26 14:00:00,40.31,40.33,40.27,40.32,25300.0,31.5705,31.5861,31.5391,31.5783,25300.0
2013-06-26 14:30:00,40.31,40.34,40.27,40.32,32300.0,31.5705,31.5939,31.5391,31.5783,32300.0
2013-06-26 15:00:00,40.32,40.37,40.31,40.35,33100.0,31.5783,31.6174,31.5705,31.6018,33100.0
2013-06-26 15:30:00,40.34,40.37,40.26,40.29,91200.0,31.5939,31.6174,31.5313,31.5548,91200.0
2013-06-27 09:30:00,40.48,40.75,40.44,40.66,47100.0,31.7036,31.9151,31.6723,31.8446,47100.0
2013-06-27 10:00:00,40.74,40.74,40.52,40.65,33100.0,31.9072,31.9072,31.7349,31.8367,33100.0
2013-06-27 10:30:00,40.65,40.68,40.52,40.54,32200.0,31.8367,31.8602,31.7349,31.7506,32200.0
2013-06-27 11:00:00,40.53,40.66,40.52,40.64,142200.0,31.7428,31.8446,31.7349,31.8289,142200.0
2013-06-27 11:30:00,40.64,40.68,40.64,40.64,33300.0,31.8289,31.8602,31.8289,31.8289,33300.0
2013-06-27 12:00:00,40.65,40.66,40.47,40.54,25800.0,31.8367,31.8446,31.6958,31.7506,25800.0
2013-06-27 12:30:00,40.55,40.62,40.55,40.6,24100.0,31.7584,31.8132,31.7584,31.7976,24100.0
2013-06-27 13:00:00,40.59,40.6,40.54,40.54,49200.0,31.7897,31.7976,31.7506,31.7506,49200.0
2013-06-27 13:30:00,40.55,40.64,40.55,40.56,25100.0,31.7584,31.8289,31.7584,31.7662,25100.0
2013-06-27 14:00:00,40.56,40.57,40.45,40.5,22900.0,31.7662,31.7741,31.6801,31.7193,22900.0
2013-06-27 14:30:00,40.49,40.51,40.43,40.47,28800.0,31.7114,31.7271,31.6644,31.6958,28800.0
2013-06-27 15:00:00,40.48,40.51,40.44,40.49,43500.0,31.7036,31.7271,31.6723,31.7114,43500.0
2013-06-27 15:30:00,40.5,40.51,40.43,40.47,73900.0,31.7193,31.7271,31.6644,31.6958,73900.0
2013-06-28 09:30:00,40.52,40.63,40.38,40.52,104800.0,31.7349,31.8211,31.6253,31.7349,104800.0
2013-06-28 10:00:00,40.47,40.83,40.45,40.82,56100.0,31.6958,31.9777,31.6801,31.9699,56100.0
2013-06-28 10:30:00,40.83,41.21,40.83,41.18,74600.0,31.9777,32.2753,31.9777,32.2518,74600.0
2013-06-28 11:00:00,41.17,41.33,41.11,41.28,55300.0,32.244,32.3693,32.197,32.3301,55300.0
2013-06-28 11:30:00,41.29,41.39,41.27,41.39,54500.0,32.338,32.4163,32.3223,32.4163,54500.0
2013-06-28 12:00:00,41.38,41.6,41.38,41.6,96100.0,32.4085,32.5808,32.4085,32.5808,96100.0
2013-06-28 12:30:00,41.58,41.7,41.57,41.57,65400.0,32.5651,32.6591,32.5573,32.5573,65400.0
2013-06-28 13:00:00,41.58,41.7,41.57,41.62,48800.0,32.5651,32.6591,32.5573,32.5964,48800.0
2013-06-28 13:30:00,41.63,41.69,41.63,41.64,55500.0,32.6043,32.6513,32.6043,32.6121,55500.0
2013-06-28 14:00:00,41.65,41.65,41.52,41.55,146400.0,32.6199,32.6199,32.5181,32.5416,146400.0
2013-06-28 14:30:00,41.56,41.58,41.44,41.47,86400.0,32.5494,32.5651,32.4555,32.479,86400.0
2013-06-28 15:00:00,41.47,41.48,41.19,41.22,87100.0,32.479,32.4868,32.2597,32.2832,87100.0
2013-06-28 15:30:00,41.22,41.27,41.13,41.22,239600.0,32.2832,32.3223,32.2127,32.2832,239600.0
2013-07-01 09:30:00,41.29,41.49,40.97,41.06,74700.0,32.338,32.4946,32.0874,32.1578,74700.0
2013-07-01 10:00:00,40.99,41.18,40.76,40.76,61700.0,32.103,32.2518,31.9229,31.9229,61700.0
2013-07-01 10:30:00,40.78,40.83,40.67,40.74,76300.0,31.9386,31.9777,31.8524,31.9072,76300.0
2013-07-01 11:00:00,40.72,40.9,40.71,40.82,18300.0,31.8916,32.0325,31.8837,31.9699,18300.0
2013-07-01 11:30:00,40.81,40.81,40.46,40.55,57800.0,31.962,31.962,31.6879,31.7584,57800.0
2013-07-01 12:00:00,40.57,40.63,40.49,40.52,36800.0,31.7741,31.8211,31.7114,31.7349,36800.0
2013-07-01 12:30:00,40.52,40.53,40.33,40.34,45900.0,31.7349,31.7428,31.5861,31.5939,45900.0
2013-07-01 13:00:00,40.34,40.35,40.27,40.27,35500.0,31.5939,31.6018,31.5391,31.5391,35500.0
2013-07-01 13:30:00,40.28,40.35,40.14,40.19,70200.0,31.547,31.6018,31.4373,31.4765,70200.0
2013-07-01 14:00:00,40.19,40.25,40.11,40.18,55500.0,31.4765,31.5235,31.4138,31.4686,55500.0
2013-07-01 14:30:00,40.18,40.2,40.01,40.02,57000.0,31.4686,31.4843,31.3355,31.3433,57000.0
2013-07-01 15:00:00,40.03,40.06,39.95,40.01,155300.0,31.3512,31.3747,31.2885,31.3355,155300.0
2013-07-01 15:30:00,40.02,40.06,39.79,39.97,368800.0,31.3433,31.3747,31.1632,31.3042,368800.0
2013-07-02 09:30:00,39.86,40.09,39.71,40.0,70500.0,31.218,31.3981,31.1005,31.3277,70500.0
2013-07-02 10:00:00,40.01,40.1,39.9,40.01,56200.0,31.3355,31.406,31.2493,31.3355,56200.0
2013-07-02 10:30:00,40.04,40.07,39.91,39.94,49900.0,31.359,31.3825,31.2572,31.2807,49900.0
2013-07-02 11:00:00,39.96,39.97,39.74,39.78,54100.0,31.2963,31.3042,31.124,31.1554,54100.0
2013-07-02 11:30:00,39.8,39.86,39.54,39.71,381800.0,31.171,31.218,30.9674,31.1005,381800.0
2013-07-02 12:00:00,39.72,39.96,39.7,39.95,118500.0,31.1084,31.2963,31.0927,31.2885,118500.0
2013-07-02 12:30:00,39.96,39.96,39.84,39.91,47000.0,31.2963,31.2963,31.2024,31.2572,47000.0
2013-07-02 13:00:00,39.93,39.93,39.8,39.84,37200.0,31.2728,31.2728,31.171,31.2024,37200.0
2013-07-02 13:30:00,39.83,39.91,39.8,39.88,88100.0,31.1945,31.2572,31.171,31.2337,88100.0
2013-07-02 14:00:00,39.88,39.92,39.84,39.89,82400.0,31.2337,31.265,31.2024,31.2415,82400.0
2013-07-02 14:30:00,39.89,39.92,39.81,39.86,53300.0,31.2415,31.265,31.1789,31.218,53300.0
2013-07-02 15:00:00,39.87,39.9,39.81,39.84,50600.0,31.2258,31.2493,31.1789,31.2024,50600.0
2013-07-02 15:30:00,39.82,40.0,39.81,39.91,201000.0,31.1867,31.3277,31.1789,31.2572,201000.0
2013-07-03 09:30:00,39.89,40.06,39.64,39.9,132700.0,31.2415,31.3747,31.0457,31.2493,132700.0
2013-07-03 10:00:00,39.86,40.05,39.83,40.02,188900.0,31.218,31.3668,31.1945,31.3433,188900.0
2013-07-03 10:30:00,40.02,40.2,39.91,40.05,187200.0,31.3433,31.4843,31.2572,31.3668,187200.0
2013-07-03 11:00:00,40.04,40.41,40.03,40.4,77000.0,31.359,31.6488,31.3512,31.6409,77000.0
2013-07-03 11:30:00,40.4,40.47,40.28,40.45,134400.0,31.6409,31.6958,31.547,31.6801,134400.0
2013-07-03 12:00:00,40.44,40.46,40.29,40.31,40300.0,31.6723,31.6879,31.5548,31.5705,40300.0
2013-07-03 12:30:00,40.3,40.47,40.3,40.45,128400.0,31.5626,31.6958,31.5626,31.6801,128400.0
2013-07-05 09:30:00,40.55,40.87,40.2,40.2,33700.0,31.7584,32.009,31.4843,31.4843,33700.0
2013-07-05 10:00:00,40.2,40.26,40.0,40.08,64700.0,31.4843,31.5313,31.3277,31.3903,64700.0
2013-07-05 10:30:00,40.07,40.2,40.03,40.17,40500.0,31.3825,31.4843,31.3512,31.4608,40500.0
2013-07-05 11:00:00,40.19,40.22,40.01,40.14,29800.0,31.4765,31.5,31.3355,31.4373,29800.0
2013-07-05 11:30:00,40.14,40.19,40.07,40.19,21800.0,31.4373,31.4765,31.3825,31.4765,21800.0
2013-07-05 12:00:00,40.19,40.27,40.18,40.2,17400.0,31.4765,31.5391,31.4686,31.4843,17400.0
2013-07-05 12:30:00,40.21,40.32,40.19,40.24,25200.0,31.4921,31.5783,31.4765,31.5156,25200.0
2013-07-05 13:00:00,40.25,40.25,40.14,40.18,21000.0,31.5235,31.5235,31.4373,31.4686,21000.0
2013-07-05 13:30:00,40.18,40.21,40.12,40.16,19900.0,31.4686,31.4921,31.4216,31.453,19900.0
2013-07-05 14:00:00,40.17,40.21,40.14,40.2,18400.0,31.4608,31.4921,31.4373,31.4843,18400.0
2013-07-05 14:30:00,40.19,40.22,40.13,40.14,32000.0,31.4765,31.5,31.4295,31.4373,32000.0
2013-07-05 15:00:00,40.15,40.21,40.11,40.2,37000.0,31.4451,31.4921,31.4138,31.4843,37000.0
2013-07-05 15:30:00,40.19,40.28,40.15,40.27,59400.0,31.4765,31.547,31.4451,31.5391,59400.0
2013-07-08 09:30:00,40.47,40.62,40.31,40.58,30200.0,31.6958,31.8132,31.5705,31.7819,30200.0
2013-07-08 10:00:00,40.56,40.72,40.46,40.59,116000.0,31.7662,31.8916,31.6879,31.7897,116000.0
2013-07-08 10:30:00,40.61,40.84,40.55,40.83,16400.0,31.8054,31.9855,31.7584,31.9777,16400.0
2013-07-08 11:00:00,40.8,41.0,40.77,40.98,33500.0,31.9542,32.1109,31.9307,32.0952,33500.0
2013-07-08 11:30:00,40.98,41.06,40.88,40.92,29800.0,32.0952,32.1578,32.0169,32.0482,29800.0
2013-07-08 12:00:00,40.92,41.01,40.91,41.0,20900.0,32.0482,32.1187,32.0404,32.1109,20900.0
2013-07-08 12:30:00,41.0,41.08,40.96,40.97,19600.0,32.1109,32.1735,32.0795,32.0874,19600.0
2013-07-08 13:00:00,40.96,41.05,40.94,40.97,17100.0,32.0795,32.15,32.0639,32.0874,17100.0
2013-07-08 13:30:00,40.95,41.24,40.95,41.21,38300.0,32.0717,32.2988,32.0717,32.2753,38300.0
2013-07-08 14:00:00,41.2,41.21,41.12,41.16,50400.0,32.2675,32.2753,32.2048,32.2362,50400.0
2013-07-08 14:30:00,41.16,41.21,41.11,41.16,66200.0,32.2362,32.2753,32.197,32.2362,66200.0
2013-07-08 15:00:00,41.16,41.16,40.95,41.01,27400.0,32.2362,32.2362,32.0717,32.1187,27400.0
2013-07-08 15:30:00,40.99,41.07,40.98,41.01,118100.0,32.103,32.1657,32.0952,32.1187,118100.0
2013-07-09 09:30:00,41.33,41.33,40.87,41.03,49600.0,32.3693,32.3693,32.009,32.1343,49600.0
2013-07-09 10:00:00,40.95,41.0,40.83,41.0,38700.0,32.0717,32.1109,31.9777,32.1109,38700.0
2013-07-09 10:30:00,40.96,41.2,40.93,41.1,30500.0,32.0795,32.2675,32.056,32.1892,30500.0
2013-07-09 11:00:00,41.1,41.16,41.05,41.11,28900.0,32.1892,32.2362,32.15,32.197,28900.0
2013-07-09 11:30:00,41.11,41.17,41.11,41.16,15800.0,32.197,32.244,32.197,32.2362,15800.0
2013-07-09 12:00:00,41.16,41.17,41.09,41.14,34500.0,32.2362,32.244,32.1813,32.2205,34500.0
2013-07-09 12:30:00,41.14,41.23,41.12,41.22,35100.0,32.2205,32.291,32.2048,32.2832,35100.0
2013-07-09 13:00:00,41.22,41.34,41.21,41.33,24400.0,32.2832,32.3771,32.2753,32.3693,24400.0
2013-07-09 13:30:00,41.33,41.45,41.31,41.38,27800.0,32.3693,32.4633,32.3536,32.4085,27800.0
2013-07-09 14:00:00,41.4,41.49,41.38,41.45,34000.0,32.4241,32.4946,32.4085,32.4633,34000.0
2013-07-09 14:30:00,41.45,41.45,41.36,41.44,46300.0,32.4633,32.4633,32.3928,32.4555,46300.0
2013-07-09 15:00:00,41.45,41.52,41.41,41.42,42600.0,32.4633,32.5181,32.432,32.4398,42600.0
2013-07-09 15:30:00,41.41,41.5,41.37,41.49,119400.0,32.432,32.5024,32.4006,32.4946,119400.0
2013-07-10 09:30:00,41.46,41.54,41.33,41.44,30500.0,32.4711,32.5338,32.3693,32.4555,30500.0
2013-07-10 10:00:00,41.44,41.54,41.37,41.43,40400.0,32.4555,32.5338,32.4006,32.4476,40400.0
2013-07-10 10:30:00,41.45,41.62,41.42,41.56,28800.0,32.4633,32.5964,32.4398,32.5494,28800.0
2013-07-10 11:00:00,41.56,41.58,41.44,41.46,28500.0,32.5494,32.5651,32.4555,32.4711,28500.0
2013-07-10 11:30:00,41.45,41.52,41.44,41.45,34300.0,32.4633,32.5181,32.4555,32.4633,34300.0
2013-07-10 12:00:00,41.45,41.46,41.39,41.46,39700.0,32.4633,32.4711,32.4163,32.4711,39700.0
2013-07-10 12:30:00,41.47,41.5,41.44,41.46,26900.0,32.479,32.5024,32.4555,32.4711,26900.0
2013-07-10 13:00:00,41.46,41.54,41.43,41.51,20900.0,32.4711,32.5338,32.4476,32.5103,20900.0
2013-07-10 13:30:00,41.49,41.59,41.48,41.5,21200.0,32.4946,32.5729,32.4868,32.5024,21200.0
2013-07-10 14:00:00,41.5,41.7,41.49,41.64,54800.0,32.5024,32.6591,32.4946,32.6121,54800.0
2013-07-10 14:30:00,41.63,41.67,41.43,41.54,25800.0,32.6043,32.6356,32.4476,32.5338,25800.0
2013-07-10 15:00:00,41.54,41.58,41.48,41.55,72300.0,32.5338,32.5651,32.4868,32.5416,72300.0
2013-07-10 15:30:00,41.54,41.78,41.53,41.77,153200.0,32.5338,32.7217,32.5259,32.7139,153200.0
2013-07-11 09:30:00,42.11,42.3,42.11,42.15,63300.0,32.9802,33.129,32.9802,33.0115,63300.0
2013-07-11 10:00:00,42.13,42.19,42.05,42.12,40500.0,32.9959,33.0429,32.9332,32.988,40500.0
2013-07-11 10:30:00,42.12,42.16,42.01,42.04,26500.0,32.988,33.0194,32.9019,32.9254,26500.0
2013-07-11 11:00:00,42.05,42.09,41.86,41.9,48700.0,32.9332,32.9645,32.7844,32.8157,48700.0
2013-07-11 11:30:00,41.9,41.91,41.8,41.82,21100.0,32.8157,32.8236,32.7374,32.7531,21100.0
2013-07-11 12:00:00,41.83,41.86,41.75,41.79,18500.0,32.7609,32.7844,32.6982,32.7296,18500.0
2013-07-11 12:30:00,41.8,41.87,41.77,41.85,16600.0,32.7374,32.7922,32.7139,32.7766,16600.0
2013-07-11 13:00:00,41.84,41.85,41.71,41.71,48000.0,32.7687,32.7766,32.6669,32.6669,48000.0
2013-07-11 13:30:00,41.75,41.75,41.46,41.62,103000.0,32.6982,32.6982,32.4711,32.5964,103000.0
2013-07-11 14:00:00,41.61,41.65,41.53,41.62,70700.0,32.5886,32.6199,32.5259,32.5964,70700.0
2013-07-11 14:30:00,41.68,41.79,41.67,41.76,28300.0,32.6434,32.7296,32.6356,32.7061,28300.0
2013-07-11 15:00:00,41.76,41.79,41.65,41.73,39200.0,32.7061,32.7296,32.6199,32.6826,39200.0
2013-07-11 15:30:00,41.72,41.9,41.62,41.87,148000.0,32.6748,32.8157,32.5964,32.7922,148000.0
2013-07-12 09:30:00,41.78,41.82,41.35,41.47,44900.0,32.7217,32.7531,32.385,32.479,44900.0
2013-07-12 10:00:00,41.47,41.53,41.4,41.47,39700.0,32.479,32.5259,32.4241,32.479,39700.0
2013-07-12 10:30:00,41.48,41.57,41.38,41.48,40700.0,32.4868,32.5573,32.4085,32.4868,40700.0
2013-07-12 11:00:00,41.46,41.46,41.37,41.43,44800.0,32.4711,32.4711,32.4006,32.4476,44800.0
2013-07-12 11:30:00,41.43,41.56,41.37,41.54,36800.0,32.4476,32.5494,32.4006,32.5338,36800.0
2013-07-12 12:00:00,41.53,41.66,41.53,41.66,60700.0,32.5259,32.6278,32.5259,32.6278,60700.0
2013-07-12 12:30:00,41.66,41.76,41.58,41.75,34100.0,32.6278,32.7061,32.5651,32.6982,34100.0
2013-07-12 13:00:00,41.75,41.81,41.67,41.8,30600.0,32.6982,32.7452,32.6356,32.7374,30600.0
2013-07-12 13:30:00,41.8,41.96,41.79,41.89,46800.0,32.7374,32.8627,32.7296,32.8079,46800.0
2013-07-12 14:00:00,41.89,42.03,41.87,42.03,52600.0,32.8079,32.9175,32.7922,32.9175,52600.0
2013-07-12 14:30:00,42.05,42.06,41.94,41.98,52500.0,32.9332,32.941,32.8471,32.8784,52500.0
2013-07-12 15:00:00,42.0,42.0,41.82,41.82,41100.0,32.894,32.894,32.7531,32.7531,41100.0
2013-07-12 15:30:00,41.82,41.94,41.79,41.92,112200.0,32.7531,32.8471,32.7296,32.8314,112200.0
2013-07-15 09:30:00,42.03,42.18,41.91,41.92,44300.0,32.9175,33.035,32.8236,32.8314,44300.0
2013-07-15 10:00:00,41.94,42.04,41.93,42.02,51500.0,32.8471,32.9254,32.8392,32.9097,51500.0
2013-07-15 10:30:00,42.02,42.13,41.99,42.13,48600.0,32.9097,32.9959,32.8862,32.9959,48600.0
2013-07-15 11:00:00,42.11,42.49,42.11,42.48,40700.0,32.9802,33.2778,32.9802,33.27,40700.0
2013-07-15 11:30:00,42.5,42.59,42.36,42.56,43800.0,33.2856,33.3561,33.176,33.3326,43800.0
2013-07-15 12:00:00,42.55,42.55,42.42,42.46,22100.0,33.3248,33.3248,33.223,33.2543,22100.0
2013-07-15 12:30:00,42.48,42.49,42.29,42.29,16500.0,33.27,33.2778,33.1212,33.1212,16500.0
2013-07-15 13:00:00,42.29,42.32,42.21,42.27,10400.0,33.1212,33.1447,33.0585,33.1055,10400.0
2013-07-15 13:30:00,42.24,42.35,42.22,42.35,19300.0,33.082,33.1682,33.0663,33.1682,19300.0
2013-07-15 14:00:00,42.36,42.69,42.36,42.65,41900.0,33.176,33.4344,33.176,33.4031,41900.0
2013-07-15 14:30:00,42.65,42.72,42.53,42.63,57400.0,33.4031,33.4579,33.3091,33.3875,57400.0
2013-07-15 15:00:00,42.63,42.68,42.58,42.66,43900.0,33.3875,33.4266,33.3483,33.411,43900.0
2013-07-15 15:30:00,42.66,42.82,42.66,42.8,160800.0,33.411,33.5363,33.411,33.5206,160800.0
2013-07-16 09:30:00,42.74,42.9,42.45,42.66,49000.0,33.4736,33.5989,33.2465,33.411,49000.0
2013-07-16 10:00:00,42.65,42.75,42.5,42.64,60600.0,33.4031,33.4814,33.2856,33.3953,60600.0
2013-07-16 10:30:00,42.64,42.67,42.35,42.36,57200.0,33.3953,33.4188,33.1682,33.176,57200.0
2013-07-16 11:00:00,42.36,42.49,42.32,42.42,32000.0,33.176,33.2778,33.1447,33.223,32000.0
2013-07-16 11:30:00,42.45,42.5,42.4,42.44,50700.0,33.2465,33.2856,33.2073,33.2386,50700.0
2013-07-16 12:00:00,42.44,42.47,42.28,42.29,38100.0,33.2386,33.2621,33.1133,33.1212,38100.0
2013-07-16 12:30:00,42.29,42.33,42.26,42.28,38500.0,33.1212,33.1525,33.0977,33.1133,38500.0
2013-07-16 13:00:00,42.29,42.33,42.25,42.26,29900.0,33.1212,33.1525,33.0898,33.0977,29900.0
2013-07-16 13:30:00,42.27,42.42,42.27,42.41,35100.0,33.1055,33.223,33.1055,33.2152,35100.0
2013-07-16 14:00:00,42.41,42.42,42.32,42.35,35200.0,33.2152,33.223,33.1447,33.1682,35200.0
2013-07-16 14:30:00,42.36,42.41,42.32,42.35,38500.0,33.176,33.2152,33.1447,33.1682,38500.0
2013-07-16 15:00:00,42.36,42.45,42.35,42.36,60900.0,33.176,33.2465,33.1682,33.176,60900.0
2013-07-16 15:30:00,42.35,42.36,42.27,42.35,169700.0,33.1682,33.176,33.1055,33.1682,169700.0
2013-07-17 09:30:00,42.55,42.64,42.38,42.6,49800.0,33.3248,33.3953,33.1917,33.364,49800.0
2013-07-17 10:00:00,42.58,42.64,42.46,42.55,32100.0,33.3483,33.3953,33.2543,33.3248,32100.0
2013-07-17 10:30:00,42.52,42.57,42.23,42.36,29000.0,33.3013,33.3405,33.0742,33.176,29000.0
2013-07-17 11:00:00,42.38,42.49,42.32,42.33,24700.0,33.1917,33.2778,33.1447,33.1525,24700.0
2013-07-17 11:30:00,42.31,42.39,42.18,42.21,36500.0,33.1368,33.1995,33.035,33.0585,36500.0
2013-07-17 12:00:00,42.21,42.37,42.21,42.3,20500.0,33.0585,33.1838,33.0585,33.129,20500.0
2013-07-17 12:30:00,42.28,42.32,42.2,42.28,38900.0,33.1133,33.1447,33.0507,33.1133,38900.0
2013-07-17 13:00:00,42.27,42.27,42.17,42.17,26000.0,33.1055,33.1055,33.0272,33.0272,26000.0
2013-07-17 13:30:00,42.18,42.29,42.15,42.26,14300.0,33.035,33.1212,33.0115,33.0977,14300.0
2013-07-17 14:00:00,42.26,42.26,42.14,42.23,26700.0,33.0977,33.0977,33.0037,33.0742,26700.0
2013-07-17 14:30:00,42.23,42.23,42.1,42.1,28100.0,33.0742,33.0742,32.9724,32.9724,28100.0
2013-07-17 15:00:00,42.12,42.19,42.09,42.14,30900.0,32.988,33.0429,32.9645,33.0037,30900.0
2013-07-17 15:30:00,42.15,42.21,42.07,42.11,71800.0,33.0115,33.0585,32.9489,32.9802,71800.0
2013-07-18 09:30:00,42.1,42.41,42.01,42.35,48600.0,32.9724,33.2152,32.9019,33.1682,48600.0
2013-07-18 10:00:00,42.4,42.41,42.23,42.28,49500.0,33.2073,33.2152,33.0742,33.1133,49500.0
2013-07-18 10:30:00,42.28,42.34,42.0,42.04,74100.0,33.1133,33.1603,32.894,32.9254,74100.0
2013-07-18 11:00:00,42.06,42.25,42.06,42.14,31200.0,32.941,33.0898,32.941,33.0037,31200.0
2013-07-18 11:30:00,42.12,42.22,42.06,42.11,39800.0,32.988,33.0663,32.941,32.9802,39800.0
2013-07-18 12:00:00,42.12,42.18,42.03,42.16,39900.0,32.988,33.035,32.9175,33.0194,39900.0
2013-07-18 12:30:00,42.15,42.15,41.96,41.98,29000.0,33.0115,33.0115,32.8627,32.8784,29000.0
2013-07-18 13:00:00,41.99,42.09,41.96,42.07,64300.0,32.8862,32.9645,32.8627,32.9489,64300.0
2013-07-18 13:30:00,42.06,42.08,41.99,42.02,39400.0,32.941,32.9567,32.8862,32.9097,39400.0
2013-07-18 14:00:00,42.02,42.04,41.9,41.93,91600.0,32.9097,32.9254,32.8157,32.8392,91600.0
2013-07-18 14:30:00,41.93,42.14,41.92,42.12,45700.0,32.8392,33.0037,32.8314,32.988,45700.0
2013-07-18 15:00:00,42.12,42.22,42.08,42.22,37700.0,32.988,33.0663,32.9567,33.0663,37700.0
2013-07-18 15:30:00,42.21,42.39,42.17,42.36,146400.0,33.0585,33.1995,33.0272,33.176,146400.0
2013-07-19 09:30:00,42.22,42.39,42.12,42.33,65500.0,33.0663,33.1995,32.988,33.1525,65500.0
2013-07-19 10:00:00,42.27,42.35,42.1,42.2,20200.0,33.1055,33.1682,32.9724,33.0507,20200.0
2013-07-19 10:30:00,42.22,42.38,42.22,42.34,19700.0,33.0663,33.1917,33.0663,33.1603,19700.0
2013-07-19 11:00:00,42.34,42.68,42.29,42.58,61600.0,33.1603,33.4266,33.1212,33.3483,61600.0
2013-07-19 11:30:00,42.58,42.68,42.52,42.62,36800.0,33.3483,33.4266,33.3013,33.3796,36800.0
2013-07-19 12:00:00,42.63,42.74,42.6,42.64,38800.0,33.3875,33.4736,33.364,33.3953,38800.0
2013-07-19 12:30:00,42.63,42.64,42.54,42.62,18600.0,33.3875,33.3953,33.317,33.3796,18600.0
2013-07-19 13:00:00,42.64,42.75,42.62,42.75,18000.0,33.3953,33.4814,33.3796,33.4814,18000.0
2013-07-19 13:30:00,42.74,42.78,42.72,42.74,38400.0,33.4736,33.5049,33.4579,33.4736,38400.0
2013-07-19 14:00:00,42.73,42.74,42.64,42.64,25600.0,33.4658,33.4736,33.3953,33.3953,25600.0
2013-07-19 14:30:00,42.64,42.65,42.55,42.57,37600.0,33.3953,33.4031,33.3248,33.3405,37600.0
2013-07-19 15:00:00,42.55,42.59,42.51,42.54,33000.0,33.3248,33.3561,33.2935,33.317,33000.0
2013-07-19 15:30:00,42.54,42.59,42.51,42.59,79500.0,33.317,33.3561,33.2935,33.3561,79500.0
2013-07-22 09:30:00,42.55,42.78,42.51,42.73,102300.0,33.3248,33.5049,33.2935,33.4658,102300.0
2013-07-22 10:00:00,42.73,42.91,42.72,42.86,25000.0,33.4658,33.6067,33.4579,33.5676,25000.0
2013-07-22 10:30:00,42.86,42.87,42.78,42.86,16100.0,33.5676,33.5754,33.5049,33.5676,16100.0
2013-07-22 11:00:00,42.87,43.0,42.84,42.97,34900.0,33.5754,33.6772,33.5519,33.6537,34900.0
2013-07-22 11:30:00,42.97,43.16,42.96,43.16,60600.0,33.6537,33.8025,33.6459,33.8025,60600.0
2013-07-22 12:00:00,43.14,43.22,43.09,43.17,59500.0,33.7869,33.8495,33.7477,33.8104,59500.0
2013-07-22 12:30:00,43.13,43.21,43.13,43.13,24800.0,33.7791,33.8417,33.7791,33.7791,24800.0
2013-07-22 13:00:00,43.12,43.16,43.03,43.07,39800.0,33.7712,33.8025,33.7007,33.7321,39800.0
2013-07-22 13:30:00,43.07,43.1,42.96,42.98,26000.0,33.7321,33.7556,33.6459,33.6616,26000.0
2013-07-22 14:00:00,42.98,43.02,42.96,43.01,18700.0,33.6616,33.6929,33.6459,33.6851,18700.0
2013-07-22 14:30:00,43.01,43.09,43.01,43.08,37200.0,33.6851,33.7477,33.6851,33.7399,37200.0
2013-07-22 15:00:00,43.07,43.08,42.98,43.0,40900.0,33.7321,33.7399,33.6616,33.6772,40900.0
2013-07-22 15:30:00,42.99,43.14,42.94,43.13,130700.0,33.6694,33.7869,33.6302,33.7791,130700.0
2013-07-23 09:30:00,43.19,43.72,42.95,43.41,81600.0,33.826,34.2411,33.6381,33.9983,81600.0
2013-07-23 10:00:00,43.44,43.47,43.32,43.45,39800.0,34.0218,34.0453,33.9279,34.0297,39800.0
2013-07-23 10:30:00,43.44,43.49,43.33,43.33,25500.0,34.0218,34.061,33.9357,33.9357,25500.0
2013-07-23 11:00:00,43.33,43.4,43.23,43.39,21500.0,33.9357,33.9905,33.8574,33.9827,21500.0
2013-07-23 11:30:00,43.4,43.45,43.39,43.43,23500.0,33.9905,34.0297,33.9827,34.014,23500.0
2013-07-23 12:00:00,43.41,43.48,43.38,43.48,26200.0,33.9983,34.0532,33.9748,34.0532,26200.0
2013-07-23 12:30:00,43.48,43.55,43.38,43.55,41100.0,34.0532,34.108,33.9748,34.108,41100.0
2013-07-23 13:00:00,43.53,43.62,43.53,43.6,30800.0,34.0923,34.1628,34.0923,34.1472,30800.0
2013-07-23 13:30:00,43.59,43.63,43.48,43.63,40800.0,34.1393,34.1706,34.0532,34.1706,40800.0
2013-07-23 14:00:00,43.63,43.64,43.5,43.5,43500.0,34.1706,34.1785,34.0688,34.0688,43500.0
2013-07-23 14:30:00,43.5,43.59,43.49,43.56,38100.0,34.0688,34.1393,34.061,34.1158,38100.0
2013-07-23 15:00:00,43.55,43.55,43.47,43.53,52200.0,34.108,34.108,34.0453,34.0923,52200.0
2013-07-23 15:30:00,43.54,43.55,43.41,43.49,90000.0,34.1002,34.108,33.9983,34.061,90000.0
2013-07-24 09:30:00,43.71,43.71,43.25,43.49,52700.0,34.2333,34.2333,33.873,34.061,52700.0
2013-07-24 10:00:00,43.48,43.58,43.3,43.33,56600.0,34.0532,34.1315,33.9122,33.9357,56600.0
2013-07-24 10:30:00,43.33,43.42,43.27,43.29,58900.0,33.9357,34.0062,33.8887,33.9044,58900.0
2013-07-24 11:00:00,43.28,43.3,43.02,43.02,37500.0,33.8965,33.9122,33.6929,33.6929,37500.0
2013-07-24 11:30:00,43.03,43.05,42.9,42.93,30700.0,33.7007,33.7164,33.5989,33.6224,30700.0
2013-07-24 12:00:00,42.92,42.93,42.74,42.78,69400.0,33.6146,33.6224,33.4736,33.5049,69400.0
2013-07-24 12:30:00,42.79,42.8,42.73,42.74,37700.0,33.5128,33.5206,33.4658,33.4736,37700.0
2013-07-24 13:00:00,42.76,42.78,42.65,42.69,27400.0,33.4893,33.5049,33.4031,33.4344,27400.0
2013-07-24 13:30:00,42.68,42.75,42.68,42.72,16900.0,33.4266,33.4814,33.4266,33.4579,16900.0
2013-07-24 14:00:00,42.7,42.86,42.7,42.77,26700.0,33.4423,33.5676,33.4423,33.4971,26700.0
2013-07-24 14:30:00,42.75,42.89,42.75,42.83,18000.0,33.4814,33.5911,33.4814,33.5441,18000.0
2013-07-24 15:00:00,42.83,42.83,42.72,42.76,28800.0,33.5441,33.5441,33.4579,33.4893,28800.0
2013-07-24 15:30:00,42.76,42.83,42.7,42.83,146000.0,33.4893,33.5441,33.4423,33.5441,146000.0
2013-07-25 09:30:00,42.64,42.87,42.64,42.76,27300.0,33.3953,33.5754,33.3953,33.4893,27300.0
2013-07-25 10:00:00,42.77,42.96,42.76,42.93,32100.0,33.4971,33.6459,33.4893,33.6224,32100.0
2013-07-25 10:30:00,42.95,42.95,42.82,42.85,48500.0,33.6381,33.6381,33.5363,33.5598,48500.0
2013-07-25 11:00:00,42.86,42.87,42.63,42.63,16500.0,33.5676,33.5754,33.3875,33.3875,16500.0
2013-07-25 11:30:00,42.64,42.68,42.59,42.62,22500.0,33.3953,33.4266,33.3561,33.3796,22500.0
2013-07-25 12:00:00,42.59,42.7,42.49,42.64,48400.0,33.3561,33.4423,33.2778,33.3953,48400.0
2013-07-25 12:30:00,42.66,42.83,42.66,42.82,14600.0,33.411,33.5441,33.411,33.5363,14600.0
2013-07-25 13:00:00,42.81,42.85,42.72,42.77,18400.0,33.5284,33.5598,33.4579,33.4971,18400.0
2013-07-25 13:30:00,42.8,42.9,42.79,42.9,10700.0,33.5206,33.5989,33.5128,33.5989,10700.0
2013-07-25 14:00:00,42.91,42.95,42.76,42.78,13800.0,33.6067,33.6381,33.4893,33.5049,13800.0
2013-07-25 14:30:00,42.77,42.85,42.74,42.77,23300.0,33.4971,33.5598,33.4736,33.4971,23300.0
2013-07-25 15:00:00,42.77,42.93,42.74,42.88,31000.0,33.4971,33.6224,33.4736,33.5833,31000.0
2013-07-25 15:30:00,42.85,42.98,42.85,42.98,84400.0,33.5598,33.6616,33.5598,33.6616,84400.0
2013-07-26 09:30:00,43.13,43.24,42.9,43.02,40300.0,33.7791,33.8652,33.5989,33.6929,40300.0
2013-07-26 10:00:00,43.08,43.1,42.88,42.91,20200.0,33.7399,33.7556,33.5833,33.6067,20200.0
2013-07-26 10:30:00,42.91,42.94,42.62,42.62,13900.0,33.6067,33.6302,33.3796,33.3796,13900.0
2013-07-26 11:00:00,42.66,42.79,42.6,42.76,15600.0,33.411,33.5128,33.364,33.4893,15600.0
2013-07-26 11:30:00,42.76,42.9,42.76,42.82,8900.0,33.4893,33.5989,33.4893,33.5363,8900.0
2013-07-26 12:00:00,42.84,42.88,42.8,42.81,13300.0,33.5519,33.5833,33.5206,33.5284,13300.0
2013-07-26 12:30:00,42.84,42.9,42.84,42.84,11300.0,33.5519,33.5989,33.5519,33.5519,11300.0
2013-07-26 13:00:00,42.85,42.94,42.79,42.92,30900.0,33.5598,33.6302,33.5128,33.6146,30900.0
2013-07-26 13:30:00,42.94,42.94,42.88,42.89,12900.0,33.6302,33.6302,33.5833,33.5911,12900.0
2013-07-26 14:00:00,42.89,42.97,42.86,42.88,20300.0,33.5911,33.6537,33.5676,33.5833,20300.0
2013-07-26 14:30:00,42.9,43.0,42.88,42.98,15000.0,33.5989,33.6772,33.5833,33.6616,15000.0
2013-07-26 15:00:00,42.98,43.13,42.98,43.09,24900.0,33.6616,33.7791,33.6616,33.7477,24900.0
2013-07-26 15:30:00,43.1,43.11,43.02,43.1,63100.0,33.7556,33.7634,33.6929,33.7556,63100.0
2013-07-29 09:30:00,43.12,43.25,42.97,43.0,51500.0,33.7712,33.873,33.6537,33.6772,51500.0
2013-07-29 10:00:00,43.0,43.14,43.0,43.04,26100.0,33.6772,33.7869,33.6772,33.7086,26100.0
2013-07-29 10:30:00,43.08,43.23,43.01,43.23,18800.0,33.7399,33.8574,33.6851,33.8574,18800.0
2013-07-29 11:00:00,43.22,43.24,43.04,43.06,26400.0,33.8495,33.8652,33.7086,33.7242,26400.0
2013-07-29 11:30:00,43.05,43.17,43.01,43.11,39600.0,33.7164,33.8104,33.6851,33.7634,39600.0
2013-07-29 12:00:00,43.11,43.19,43.11,43.15,20400.0,33.7634,33.826,33.7634,33.7947,20400.0
2013-07-29 12:30:00,43.14,43.18,43.08,43.1,32800.0,33.7869,33.8182,33.7399,33.7556,32800.0
2013-07-29 13:00:00,43.09,43.11,43.06,43.08,20800.0,33.7477,33.7634,33.7242,33.7399,20800.0
2013-07-29 13:30:00,43.09,43.12,43.07,43.07,26700.0,33.7477,33.7712,33.7321,33.7321,26700.0
2013-07-29 14:00:00,43.07,43.18,43.07,43.14,14400.0,33.7321,33.8182,33.7321,33.7869,14400.0
2013-07-29 14:30:00,43.14,43.18,43.09,43.14,21900.0,33.7869,33.8182,33.7477,33.7869,21900.0
2013-07-29 15:00:00,43.15,43.15,43.03,43.04,32000.0,33.7947,33.7947,33.7007,33.7086,32000.0
2013-07-29 15:30:00,43.05,43.05,42.98,43.04,79600.0,33.7164,33.7164,33.6616,33.7086,79600.0
2013-07-30 09:30:00,43.15,43.24,42.93,42.99,45900.0,33.7947,33.8652,33.6224,33.6694,45900.0
2013-07-30 10:00:00,43.0,43.14,42.98,43.09,30600.0,33.6772,33.7869,33.6616,33.7477,30600.0
2013-07-30 10:30:00,43.09,43.11,43.03,43.08,38800.0,33.7477,33.7634,33.7007,33.7399,38800.0
2013-07-30 11:00:00,43.09,43.1,43.02,43.02,35700.0,33.7477,33.7556,33.6929,33.6929,35700.0
2013-07-30 11:30:00,43.04,43.05,42.87,42.87,25600.0,33.7086,33.7164,33.5754,33.5754,25600.0
2013-07-30 12:00:00,42.88,42.92,42.81,42.9,30500.0,33.5833,33.6146,33.5284,33.5989,30500.0
2013-07-30 12:30:00,42.88,42.92,42.84,42.92,17500.0,33.5833,33.6146,33.5519,33.6146,17500.0
2013-07-30 13:00:00,42.92,42.96,42.79,42.79,35200.0,33.6146,33.6459,33.5128,33.5128,35200.0
2013-07-30 13:30:00,42.79,42.85,42.75,42.79,77000.0,33.5128,33.5598,33.4814,33.5128,77000.0
2013-07-30 14:00:00,42.8,42.8,42.66,42.71,76300.0,33.5206,33.5206,33.411,33.4501,76300.0
2013-07-30 14:30:00,42.71,42.76,42.64,42.69,43700.0,33.4501,33.4893,33.3953,33.4344,43700.0
2013-07-30 15:00:00,42.7,42.75,42.67,42.73,56400.0,33.4423,33.4814,33.4188,33.4658,56400.0
2013-07-30 15:30:00,42.73,42.77,42.62,42.64,185400.0,33.4658,33.4971,33.3796,33.3953,185400.0
2013-07-31 09:30:00,42.75,42.78,42.54,42.72,33400.0,33.4814,33.5049,33.317,33.4579,33400.0
2013-07-31 10:00:00,42.71,42.8,42.62,42.75,43000.0,33.4501,33.5206,33.3796,33.4814,43000.0
2013-07-31 10:30:00,42.75,42.85,42.7,42.85,16600.0,33.4814,33.5598,33.4423,33.5598,16600.0
2013-07-31 11:00:00,42.84,42.97,42.82,42.88,27700.0,33.5519,33.6537,33.5363,33.5833,27700.0
2013-07-31 11:30:00,42.88,42.88,42.67,42.69,24300.0,33.5833,33.5833,33.4188,33.4344,24300.0
2013-07-31 12:00:00,42.69,42.7,42.64,42.66,29000.0,33.4344,33.4423,33.3953,33.411,29000.0
2013-07-31 12:30:00,42.67,42.68,42.6,42.62,43700.0,33.4188,33.4266,33.364,33.3796,43700.0
2013-07-31 13:00:00,42.64,42.78,42.63,42.65,22400.0,33.3953,33.5049,33.3875,33.4031,22400.0
2013-07-31 13:30:00,42.65,42.67,42.56,42.61,23500.0,33.4031,33.4188,33.3326,33.3718,23500.0
2013-07-31 14:00:00,42.64,42.75,42.55,42.71,35800.0,33.3953,33.4814,33.3248,33.4501,35800.0
2013-07-31 14:30:00,42.72,42.84,42.71,42.81,35900.0,33.4579,33.5519,33.4501,33.5284,35900.0
2013-07-31 15:00:00,42.8,42.9,42.7,42.9,31700.0,33.5206,33.5989,33.4423,33.5989,31700.0
2013-07-31 15:30:00,42.89,42.89,42.64,42.7,114800.0,33.5911,33.5911,33.3953,33.4423,114800.0
2013-08-01 09:30:00,43.01,43.37,42.99,43.3,39100.0,33.6851,33.967,33.6694,33.9122,39100.0
2013-08-01 10:00:00,43.29,43.41,43.13,43.33,20100.0,33.9044,33.9983,33.7791,33.9357,20100.0
2013-08-01 10:30:00,43.33,43.4,43.19,43.22,31700.0,33.9357,33.9905,33.826,33.8495,31700.0
2013-08-01 11:00:00,43.19,43.24,43.16,43.22,47000.0,33.826,33.8652,33.8025,33.8495,47000.0
2013-08-01 11:30:00,43.22,43.38,43.19,43.34,38400.0,33.8495,33.9748,33.826,33.9435,38400.0
2013-08-01 12:00:00,43.34,43.37,43.22,43.34,30100.0,33.9435,33.967,33.8495,33.9435,30100.0
2013-08-01 12:30:00,43.34,43.39,43.3,43.3,23500.0,33.9435,33.9827,33.9122,33.9122,23500.0
2013-08-01 13:00:00,43.3,43.36,43.28,43.33,15700.0,33.9122,33.9592,33.8965,33.9357,15700.0
2013-08-01 13:30:00,43.34,43.38,43.31,43.34,78000.0,33.9435,33.9748,33.92,33.9435,78000.0
2013-08-01 14:00:00,43.34,43.37,43.29,43.32,45900.0,33.9435,33.967,33.9044,33.9279,45900.0
2013-08-01 14:30:00,43.33,43.42,43.31,43.36,58400.0,33.9357,34.0062,33.92,33.9592,58400.0
2013-08-01 15:00:00,43.36,43.38,43.31,43.36,40900.0,33.9592,33.9748,33.92,33.9592,40900.0
2013-08-01 15:30:00,43.35,43.44,43.27,43.3,135100.0,33.9514,34.0218,33.8887,33.9122,135100.0
2013-08-02 09:30:00,43.37,43.48,42.9,42.93,28700.0,33.967,34.0532,33.5989,33.6224,28700.0
2013-08-02 10:00:00,42.95,42.99,42.82,42.92,28900.0,33.6381,33.6694,33.5363,33.6146,28900.0
2013-08-02 10:30:00,42.91,42.93,42.79,42.87,26500.0,33.6067,33.6224,33.5128,33.5754,26500.0
2013-08-02 11:00:00,42.86,42.87,42.72,42.8,34200.0,33.5676,33.5754,33.4579,33.5206,34200.0
2013-08-02 11:30:00,42.81,42.9,42.73,42.79,30000.0,33.5284,33.5989,33.4658,33.5128,30000.0
2013-08-02 12:00:00,42.79,42.96,42.73,42.93,23200.0,33.5128,33.6459,33.4658,33.6224,23200.0
2013-08-02 12:30:00,42.93,42.97,42.91,42.93,19400.0,33.6224,33.6537,33.6067,33.6224,19400.0
2013-08-02 13:00:00,42.92,42.97,42.85,42.87,58100.0,33.6146,33.6537,33.5598,33.5754,58100.0
2013-08-02 13:30:00,42.86,42.94,42.84,42.89,14100.0,33.5676,33.6302,33.5519,33.5911,14100.0
2013-08-02 14:00:00,42.88,42.92,42.83,42.89,15600.0,33.5833,33.6146,33.5441,33.5911,15600.0
2013-08-02 14:30:00,42.88,42.93,42.88,42.9,25700.0,33.5833,33.6224,33.5833,33.5989,25700.0
2013-08-02 15:00:00,42.91,42.98,42.91,42.97,43000.0,33.6067,33.6616,33.6067,33.6537,43000.0
2013-08-02 15:30:00,42.96,43.12,42.96,43.09,120100.0,33.6459,33.7712,33.6459,33.7477,120100.0
2013-08-05 09:30:00,43.15,43.15,42.95,43.06,29800.0,33.7947,33.7947,33.6381,33.7242,29800.0
2013-08-05 10:00:00,43.05,43.1,42.95,42.97,42700.0,33.7164,33.7556,33.6381,33.6537,42700.0
2013-08-05 10:30:00,42.97,42.97,42.8,42.83,32200.0,33.6537,33.6537,33.5206,33.5441,32200.0
2013-08-05 11:00:00,42.85,42.96,42.85,42.96,16200.0,33.5598,33.6459,33.5598,33.6459,16200.0
2013-08-05 11:30:00,42.96,43.02,42.92,43.02,21400.0,33.6459,33.6929,33.6146,33.6929,21400.0
2013-08-05 12:00:00,43.02,43.13,42.97,43.12,12200.0,33.6929,33.7791,33.6537,33.7712,12200.0
2013-08-05 12:30:00,43.12,43.12,43.05,43.06,22000.0,33.7712,33.7712,33.7164,33.7242,22000.0
2013-08-05 13:00:00,43.06,43.06,42.97,43.04,11100.0,33.7242,33.7242,33.6537,33.7086,11100.0
2013-08-05 13:30:00,43.05,43.06,42.98,43.0,10400.0,33.7164,33.7242,33.6616,33.6772,10400.0
2013-08-05 14:00:00,42.99,43.01,42.94,42.94,18100.0,33.6694,33.6851,33.6302,33.6302,18100.0
2013-08-05 14:30:00,42.94,42.98,42.79,42.8,40400.0,33.6302,33.6616,33.5128,33.5206,40400.0
2013-08-05 15:00:00,42.8,42.84,42.75,42.83,53500.0,33.5206,33.5519,33.4814,33.5441,53500.0
2013-08-05 15:30:00,42.82,42.84,42.69,42.75,144400.0,33.5363,33.5519,33.4344,33.4814,144400.0
2013-08-06 09:30:00,42.69,42.88,42.6,42.75,35800.0,33.4344,33.5833,33.364,33.4814,35800.0
2013-08-06 10:00:00,42.74,42.74,42.54,42.68,52400.0,33.4736,33.4736,33.317,33.4266,52400.0
2013-08-06 10:30:00,42.68,42.79,42.64,42.7,31800.0,33.4266,33.5128,33.3953,33.4423,31800.0
2013-08-06 11:00:00,42.69,42.8,42.67,42.79,73100.0,33.4344,33.5206,33.4188,33.5128,73100.0
2013-08-06 11:30:00,42.78,42.78,42.64,42.7,62300.0,33.5049,33.5049,33.3953,33.4423,62300.0
2013-08-06 12:00:00,42.7,42.72,42.6,42.66,21100.0,33.4423,33.4579,33.364,33.411,21100.0
2013-08-06 12:30:00,42.64,42.69,42.58,42.66,23000.0,33.3953,33.4344,33.3483,33.411,23000.0
2013-08-06 13:00:00,42.67,42.71,42.59,42.59,25300.0,33.4188,33.4501,33.3561,33.3561,25300.0
2013-08-06 13:30:00,42.57,42.6,42.47,42.47,39800.0,33.3405,33.364,33.2621,33.2621,39800.0
2013-08-06 14:00:00,42.48,42.55,42.35,42.36,78400.0,33.27,33.3248,33.1682,33.176,78400.0
2013-08-06 14:30:00,42.36,42.44,42.32,42.37,68300.0,33.176,33.2386,33.1447,33.1838,68300.0
2013-08-06 15:00:00,42.38,42.46,42.33,42.44,57400.0,33.1917,33.2543,33.1525,33.2386,57400.0
2013-08-06 15:30:00,42.44,42.46,42.36,42.37,133400.0,33.2386,33.2543,33.176,33.1838,133400.0
2013-08-07 09:30:00,42.3,42.55,42.3,42.33,59400.0,33.129,33.3248,33.129,33.1525,59400.0
2013-08-07 10:00:00,42.34,42.51,42.32,42.4,47100.0,33.1603,33.2935,33.1447,33.2073,47100.0
2013-08-07 10:30:00,42.4,42.45,42.32,42.39,47200.0,33.2073,33.2465,33.1447,33.1995,47200.0
2013-08-07 11:00:00,42.4,42.43,42.26,42.42,69800.0,33.2073,33.2308,33.0977,33.223,69800.0
2013-08-07 11:30:00,42.44,42.53,42.4,42.51,84900.0,33.2386,33.3091,33.2073,33.2935,84900.0
2013-08-07 12:00:00,42.5,42.58,42.37,42.55,59100.0,33.2856,33.3483,33.1838,33.3248,59100.0
2013-08-07 12:30:00,42.57,42.63,42.49,42.52,28500.0,33.3405,33.3875,33.2778,33.3013,28500.0
2013-08-07 13:00:00,42.49,42.57,42.48,42.55,20200.0,33.2778,33.3405,33.27,33.3248,20200.0
2013-08-07 13:30:00,42.55,42.56,42.48,42.53,26400.0,33.3248,33.3326,33.27,33.3091,26400.0
2013-08-07 14:00:00,42.53,42.56,42.33,42.44,75200.0,33.3091,33.3326,33.1525,33.2386,75200.0
2013-08-07 14:30:00,42.45,42.53,42.38,42.52,45500.0,33.2465,33.3091,33.1917,33.3013,45500.0
2013-08-07 15:00:00,42.53,42.66,42.5,42.56,71100.0,33.3091,33.411,33.2856,33.3326,71100.0
2013-08-07 15:30:00,42.57,42.61,42.43,42.48,146400.0,33.3405,33.3718,33.2308,33.27,146400.0
2013-08-08 09:30:00,42.49,42.83,42.11,42.56,42200.0,33.2778,33.5441,32.9802,33.3326,42200.0
2013-08-08 10:00:00,42.56,42.6,42.36,42.39,55000.0,33.3326,33.364,33.176,33.1995,55000.0
2013-08-08 10:30:00,42.38,42.67,42.37,42.6,48700.0,33.1917,33.4188,33.1838,33.364,48700.0
2013-08-08 11:00:00,42.59,42.73,42.55,42.71,54900.0,33.3561,33.4658,33.3248,33.4501,54900.0
2013-08-08 11:30:00,42.72,42.82,42.61,42.62,62100.0,33.4579,33.5363,33.3718,33.3796,62100.0
2013-08-08 12:00:00,42.62,42.7,42.52,42.7,43500.0,33.3796,33.4423,33.3013,33.4423,43500.0
2013-08-08 12:30:00,42.7,42.84,42.57,42.62,65300.0,33.4423,33.5519,33.3405,33.3796,65300.0
2013-08-08 13:00:00,42.62,42.63,42.55,42.61,39100.0,33.3796,33.3875,33.3248,33.3718,39100.0
2013-08-08 13:30:00,42.61,42.65,42.55,42.56,25100.0,33.3718,33.4031,33.3248,33.3326,25100.0
2013-08-08 14:00:00,42.56,42.64,42.55,42.57,57000.0,33.3326,33.3953,33.3248,33.3405,57000.0
2013-08-08 14:30:00,42.57,42.58,42.46,42.58,68200.0,33.3405,33.3483,33.2543,33.3483,68200.0
2013-08-08 15:00:00,42.57,42.59,42.53,42.55,46000.0,33.3405,33.3561,33.3091,33.3248,46000.0
2013-08-08 15:30:00,42.55,42.58,42.48,42.52,154300.0,33.3248,33.3483,33.27,33.3013,154300.0
2013-08-09 09:30:00,42.57,42.95,42.57,42.95,41200.0,33.3405,33.6381,33.3405,33.6381,41200.0
2013-08-09 10:00:00,42.95,42.99,42.83,42.87,54400.0,33.6381,33.6694,33.5441,33.5754,54400.0
2013-08-09 10:30:00,42.86,43.04,42.86,42.87,47700.0,33.5676,33.7086,33.5676,33.5754,47700.0
2013-08-09 11:00:00,42.88,42.94,42.78,42.83,72200.0,33.5833,33.6302,33.5049,33.5441,72200.0
2013-08-09 11:30:00,42.84,42.99,42.81,42.92,39700.0,33.5519,33.6694,33.5284,33.6146,39700.0
2013-08-09 12:00:00,42.91,43.1,42.86,43.08,44500.0,33.6067,33.7556,33.5676,33.7399,44500.0
2013-08-09 12:30:00,43.08,43.22,43.08,43.09,41900.0,33.7399,33.8495,33.7399,33.7477,41900.0
2013-08-09 13:00:00,43.07,43.08,42.95,43.08,41600.0,33.7321,33.7399,33.6381,33.7399,41600.0
2013-08-09 13:30:00,43.08,43.1,43.0,43.05,58400.0,33.7399,33.7556,33.6772,33.7164,58400.0
2013-08-09 14:00:00,43.05,43.15,43.0,43.14,58000.0,33.7164,33.7947,33.6772,33.7869,58000.0
2013-08-09 14:30:00,43.15,43.17,43.03,43.04,72400.0,33.7947,33.8104,33.7007,33.7086,72400.0
2013-08-09 15:00:00,43.05,43.16,43.02,43.09,60700.0,33.7164,33.8025,33.6929,33.7477,60700.0
2013-08-09 15:30:00,43.09,43.19,43.04,43.17,144500.0,33.7477,33.826,33.7086,33.8104,144500.0
2013-08-12 09:30:00,43.14,43.23,42.97,43.09,62600.0,33.7869,33.8574,33.6537,33.7477,62600.0
2013-08-12 10:00:00,43.1,43.21,43.1,43.15,35500.0,33.7556,33.8417,33.7556,33.7947,35500.0
2013-08-12 10:30:00,43.18,43.18,43.03,43.09,135700.0,33.8182,33.8182,33.7007,33.7477,135700.0
2013-08-12 11:00:00,43.1,43.11,43.0,43.02,24500.0,33.7556,33.7634,33.6772,33.6929,24500.0
2013-08-12 11:30:00,43.04,43.06,42.88,42.97,66200.0,33.7086,33.7242,33.5833,33.6537,66200.0
2013-08-12 12:00:00,42.97,42.97,42.84,42.84,25000.0,33.6537,33.6537,33.5519,33.5519,25000.0
2013-08-12 12:30:00,42.84,42.89,42.81,42.87,33500.0,33.5519,33.5911,33.5284,33.5754,33500.0
2013-08-12 13:00:00,42.84,42.89,42.78,42.81,34800.0,33.5519,33.5911,33.5049,33.5284,34800.0
2013-08-12 13:30:00,42.83,42.87,42.73,42.75,36800.0,33.5441,33.5754,33.4658,33.4814,36800.0
2013-08-12 14:00:00,42.74,42.82,42.74,42.77,51000.0,33.4736,33.5363,33.4736,33.4971,51000.0
2013-08-12 14:30:00,42.78,42.81,42.75,42.78,28900.0,33.5049,33.5284,33.4814,33.5049,28900.0
2013-08-12 15:00:00,42.79,42.81,42.74,42.76,74200.0,33.5128,33.5284,33.4736,33.4893,74200.0
2013-08-12 15:30:00,42.76,42.82,42.69,42.8,173400.0,33.4893,33.5363,33.4344,33.5206,173400.0
2013-08-13 09:30:00,42.85,43.05,42.69,42.95,89900.0,33.5598,33.7164,33.4344,33.6381,89900.0
2013-08-13 10:00:00,42.95,42.95,42.81,42.9,59000.0,33.6381,33.6381,33.5284,33.5989,59000.0
2013-08-13 10:30:00,42.89,42.91,42.8,42.85,64600.0,33.5911,33.6067,33.5206,33.5598,64600.0
2013-08-13 11:00:00,42.85,42.88,42.75,42.86,96900.0,33.5598,33.5833,33.4814,33.5676,96900.0
2013-08-13 11:30:00,42.87,42.94,42.74,42.75,95700.0,33.5754,33.6302,33.4736,33.4814,95700.0
2013-08-13 12:00:00,42.75,42.84,42.69,42.83,36800.0,33.4814,33.5519,33.4344,33.5441,36800.0
2013-08-13 12:30:00,42.83,42.91,42.81,42.85,26400.0,33.5441,33.6067,33.5284,33.5598,26400.0
2013-08-13 13:00:00,42.84,42.88,42.79,42.82,37300.0,33.5519,33.5833,33.5128,33.5363,37300.0
2013-08-13 13:30:00,42.82,42.85,42.75,42.79,41100.0,33.5363,33.5598,33.4814,33.5128,41100.0
2013-08-13 14:00:00,42.78,42.85,42.77,42.83,54700.0,33.5049,33.5598,33.4971,33.5441,54700.0
2013-08-13 14:30:00,42.83,42.84,42.72,42.81,66900.0,33.5441,33.5519,33.4579,33.5284,66900.0
2013-08-13 15:00:00,42.85,42.85,42.74,42.75,56700.0,33.5598,33.5598,33.4736,33.4814,56700.0
2013-08-13 15:30:00,42.75,42.77,42.62,42.63,129500.0,33.4814,33.4971,33.3796,33.3875,129500.0
2013-08-14 09:30:00,42.68,42.77,42.5,42.58,187600.0,33.4266,33.4971,33.2856,33.3483,187600.0
2013-08-14 10:00:00,42.58,42.64,42.24,42.26,59700.0,33.3483,33.3953,33.082,33.0977,59700.0
2013-08-14 10:30:00,42.26,42.3,42.05,42.13,56900.0,33.0977,33.129,32.9332,32.9959,56900.0
2013-08-14 11:00:00,42.12,42.19,42.1,42.16,91700.0,32.988,33.0429,32.9724,33.0194,91700.0
2013-08-14 11:30:00,42.16,42.26,42.08,42.15,60600.0,33.0194,33.0977,32.9567,33.0115,60600.0
2013-08-14 12:00:00,42.15,42.22,42.11,42.17,17800.0,33.0115,33.0663,32.9802,33.0272,17800.0
2013-08-14 12:30:00,42.19,42.2,42.08,42.09,26900.0,33.0429,33.0507,32.9567,32.9645,26900.0
2013-08-14 13:00:00,42.09,42.12,42.07,42.09,23100.0,32.9645,32.988,32.9489,32.9645,23100.0
2013-08-14 13:30:00,42.08,42.12,42.04,42.05,35900.0,32.9567,32.988,32.9254,32.9332,35900.0
2013-08-14 14:00:00,42.05,42.08,42.01,42.02,39600.0,32.9332,32.9567,32.9019,32.9097,39600.0
2013-08-14 14:30:00,42.02,42.12,42.02,42.05,46500.0,32.9097,32.988,32.9097,32.9332,46500.0
2013-08-14 15:00:00,42.05,42.16,42.01,42.15,70600.0,32.9332,33.0194,32.9019,33.0115,70600.0
2013-08-14 15:30:00,42.14,42.17,42.04,42.05,169200.0,33.0037,33.0272,32.9254,32.9332,169200.0
2013-08-15 09:30:00,41.75,41.81,41.32,41.44,56600.0,32.9207,32.968,32.5817,32.6763,56600.0
2013-08-15 10:00:00,41.4,41.51,41.34,41.48,28100.0,32.6448,32.7315,32.5974,32.7078,28100.0
2013-08-15 10:30:00,41.46,41.5,41.32,41.36,18500.0,32.6921,32.7236,32.5817,32.6132,18500.0
2013-08-15 11:00:00,41.37,41.42,41.26,41.35,30900.0,32.6211,32.6605,32.5344,32.6053,30900.0
2013-08-15 11:30:00,41.34,41.37,41.18,41.18,49600.0,32.5974,32.6211,32.4713,32.4713,49600.0
2013-08-15 12:00:00,41.18,41.22,41.13,41.19,38500.0,32.4713,32.5028,32.4319,32.4792,38500.0
2013-08-15 12:30:00,41.19,41.27,41.13,41.26,32700.0,32.4792,32.5422,32.4319,32.5344,32700.0
2013-08-15 13:00:00,41.25,41.26,41.13,41.17,26300.0,32.5265,32.5344,32.4319,32.4634,26300.0
2013-08-15 13:30:00,41.18,41.33,41.18,41.23,33200.0,32.4713,32.5896,32.4713,32.5107,33200.0
2013-08-15 14:00:00,41.23,41.28,41.16,41.2,31700.0,32.5107,32.5501,32.4555,32.4871,31700.0
2013-08-15 14:30:00,41.2,41.21,41.14,41.14,45300.0,32.4871,32.4949,32.4397,32.4397,45300.0
2013-08-15 15:00:00,41.13,41.16,41.07,41.15,61100.0,32.4319,32.4555,32.3845,32.4476,61100.0
2013-08-15 15:30:00,41.15,41.24,41.1,41.17,154600.0,32.4476,32.5186,32.4082,32.4634,154600.0
2013-08-16 09:30:00,41.01,41.12,40.87,40.95,34200.0,32.3372,32.424,32.2268,32.2899,34200.0
2013-08-16 10:00:00,40.93,41.04,40.89,40.91,25100.0,32.2742,32.3609,32.2426,32.2584,25100.0
2013-08-16 10:30:00,40.91,41.0,40.88,40.89,66500.0,32.2584,32.3293,32.2347,32.2426,66500.0
2013-08-16 11:00:00,40.9,41.03,40.89,40.98,25400.0,32.2505,32.353,32.2426,32.3136,25400.0
2013-08-16 11:30:00,40.98,41.01,40.93,40.95,18400.0,32.3136,32.3372,32.2742,32.2899,18400.0
2013-08-16 12:00:00,40.9,41.01,40.9,40.96,23200.0,32.2505,32.3372,32.2505,32.2978,23200.0
2013-08-16 12:30:00,40.93,41.04,40.93,40.99,16500.0,32.2742,32.3609,32.2742,32.3215,16500.0
2013-08-16 13:00:00,40.96,40.97,40.87,40.93,22500.0,32.2978,32.3057,32.2268,32.2742,22500.0
2013-08-16 13:30:00,40.92,40.99,40.8,40.9,29700.0,32.2663,32.3215,32.1716,32.2505,29700.0
2013-08-16 14:00:00,40.91,40.94,40.84,40.93,11800.0,32.2584,32.282,32.2032,32.2742,11800.0
2013-08-16 14:30:00,40.93,41.01,40.86,41.01,25900.0,32.2742,32.3372,32.219,32.3372,25900.0
2013-08-16 15:00:00,40.98,41.08,40.97,41.04,32400.0,32.3136,32.3924,32.3057,32.3609,32400.0
2013-08-16 15:30:00,41.04,41.09,41.01,41.04,128100.0,32.3609,32.4003,32.3372,32.3609,128100.0
2013-08-19 09:30:00,41.04,41.04,40.87,41.04,23800.0,32.3609,32.3609,32.2268,32.3609,23800.0
2013-08-19 10:00:00,41.04,41.12,40.95,40.96,21300.0,32.3609,32.424,32.2899,32.2978,21300.0
2013-08-19 10:30:00,40.96,41.0,40.81,40.83,36100.0,32.2978,32.3293,32.1795,32.1953,36100.0
2013-08-19 11:00:00,40.82,40.87,40.76,40.79,83700.0,32.1874,32.2268,32.1401,32.1638,83700.0
2013-08-19 11:30:00,40.79,40.81,40.71,40.79,101200.0,32.1638,32.1795,32.1007,32.1638,101200.0
2013-08-19 12:00:00,40.79,40.79,40.69,40.74,30600.0,32.1638,32.1638,32.0849,32.1243,30600.0
2013-08-19 12:30:00,40.72,40.82,40.71,40.77,42100.0,32.1086,32.1874,32.1007,32.148,42100.0
2013-08-19 13:00:00,40.78,40.79,40.72,40.72,43800.0,32.1559,32.1638,32.1086,32.1086,43800.0
2013-08-19 13:30:00,40.71,40.81,40.71,40.8,59200.0,32.1007,32.1795,32.1007,32.1716,59200.0
2013-08-19 14:00:00,40.8,40.87,40.8,40.82,27600.0,32.1716,32.2268,32.1716,32.1874,27600.0
2013-08-19 14:30:00,40.81,40.87,40.78,40.84,31300.0,32.1795,32.2268,32.1559,32.2032,31300.0
2013-08-19 15:00:00,40.83,40.84,40.8,40.81,31400.0,32.1953,32.2032,32.1716,32.1795,31400.0
2013-08-19 15:30:00,40.8,40.83,40.7,40.71,140700.0,32.1716,32.1953,32.0928,32.1007,140700.0
2013-08-20 09:30:00,40.69,40.87,40.56,40.86,28100.0,32.0849,32.2268,31.9824,32.219,28100.0
2013-08-20 10:00:00,40.87,41.08,40.85,41.01,29100.0,32.2268,32.3924,32.2111,32.3372,29100.0
2013-08-20 10:30:00,41.03,41.2,41.02,41.07,40100.0,32.353,32.4871,32.3451,32.3845,40100.0
2013-08-20 11:00:00,41.05,41.07,40.94,40.98,64200.0,32.3688,32.3845,32.282,32.3136,64200.0
2013-08-20 11:30:00,40.99,41.0,40.81,40.81,26900.0,32.3215,32.3293,32.1795,32.1795,26900.0
2013-08-20 12:00:00,40.82,40.98,40.82,40.94,19700.0,32.1874,32.3136,32.1874,32.282,19700.0
2013-08-20 12:30:00,40.94,40.94,40.87,40.9,24100.0,32.282,32.282,32.2268,32.2505,24100.0
2013-08-20 13:00:00,40.9,40.94,40.85,40.85,17400.0,32.2505,32.282,32.2111,32.2111,17400.0
2013-08-20 13:30:00,40.86,40.91,40.84,40.87,25000.0,32.219,32.2584,32.2032,32.2268,25000.0
2013-08-20 14:00:00,40.86,40.91,40.75,40.78,40200.0,32.219,32.2584,32.1322,32.1559,40200.0
2013-08-20 14:30:00,40.79,40.82,40.7,40.73,38900.0,32.1638,32.1874,32.0928,32.1164,38900.0
2013-08-20 15:00:00,40.73,40.83,40.69,40.83,51000.0,32.1164,32.1953,32.0849,32.1953,51000.0
2013-08-20 15:30:00,40.83,40.87,40.75,40.78,101800.0,32.1953,32.2268,32.1322,32.1559,101800.0
2013-08-21 09:30:00,40.76,40.76,40.33,40.48,61400.0,32.1401,32.1401,31.801,31.9193,61400.0
2013-08-21 10:00:00,40.48,40.6,40.46,40.48,19400.0,31.9193,32.0139,31.9035,31.9193,19400.0
2013-08-21 10:30:00,40.48,40.53,40.4,40.43,20000.0,31.9193,31.9587,31.8562,31.8799,20000.0
2013-08-21 11:00:00,40.45,40.45,40.35,40.38,40400.0,31.8957,31.8957,31.8168,31.8405,40400.0
2013-08-21 11:30:00,40.4,40.43,40.24,40.35,29000.0,31.8562,31.8799,31.7301,31.8168,29000.0
2013-08-21 12:00:00,40.34,40.49,40.26,40.48,18800.0,31.8089,31.9272,31.7458,31.9193,18800.0
2013-08-21 12:30:00,40.44,40.55,40.44,40.52,12600.0,31.8878,31.9745,31.8878,31.9509,12600.0
2013-08-21 13:00:00,40.51,40.61,40.48,40.57,11800.0,31.943,32.0218,31.9193,31.9903,11800.0
2013-08-21 13:30:00,40.57,40.64,40.57,40.61,20300.0,31.9903,32.0455,31.9903,32.0218,20300.0
2013-08-21 14:00:00,40.59,40.73,40.5,40.7,97900.0,32.0061,32.1164,31.9351,32.0928,97900.0
2013-08-21 14:30:00,40.69,40.95,40.68,40.85,35300.0,32.0849,32.2899,32.077,32.2111,35300.0
2013-08-21 15:00:00,40.86,40.88,40.79,40.84,45000.0,32.219,32.2347,32.1638,32.2032,45000.0
2013-08-21 15:30:00,40.83,40.89,40.73,40.78,165500.0,32.1953,32.2426,32.1164,32.1559,165500.0
2013-08-22 09:30:00,41.02,41.1,40.82,41.03,95300.0,32.3451,32.4082,32.1874,32.353,95300.0
2013-08-22 10:00:00,41.0,41.06,40.98,41.05,50100.0,32.3293,32.3767,32.3136,32.3688,50100.0
2013-08-22 10:30:00,41.03,41.13,40.99,41.0,42600.0,32.353,32.4319,32.3215,32.3293,42600.0
2013-08-22 11:00:00,41.01,41.08,40.95,41.05,39200.0,32.3372,32.3924,32.2899,32.3688,39200.0
2013-08-22 11:30:00,41.05,41.08,41.03,41.08,35500.0,32.3688,32.3924,32.353,32.3924,35500.0
2013-08-22 12:00:00,41.09,41.21,41.09,41.15,14400.0,32.4003,32.4949,32.4003,32.4476,14400.0
2013-08-22 12:30:00,41.14,41.31,41.14,41.27,30900.0,32.4397,32.5738,32.4397,32.5422,30900.0
2013-08-22 13:00:00,41.27,41.39,41.24,41.36,21800.0,32.5422,32.6369,32.5186,32.6132,21800.0
2013-08-22 13:30:00,41.37,41.51,41.36,41.5,14200.0,32.6211,32.7315,32.6132,32.7236,14200.0
2013-08-22 14:00:00,41.51,41.6,41.49,41.58,23800.0,32.7315,32.8025,32.7157,32.7867,23800.0
2013-08-22 14:30:00,41.58,41.75,41.55,41.67,17400.0,32.7867,32.9207,32.763,32.8577,17400.0
2013-08-22 15:00:00,41.67,41.84,41.65,41.72,20100.0,32.8577,32.9917,32.8419,32.8971,20100.0
2013-08-22 15:30:00,41.72,41.73,41.57,41.64,154000.0,32.8971,32.905,32.7788,32.834,154000.0
2013-08-23 09:30:00,41.63,41.74,41.41,41.71,35500.0,32.8261,32.9129,32.6526,32.8892,35500.0
2013-08-23 10:00:00,41.68,41.84,41.54,41.76,40600.0,32.8655,32.9917,32.7551,32.9286,40600.0
2013-08-23 10:30:00,41.76,41.88,41.67,41.85,32900.0,32.9286,33.0232,32.8577,32.9996,32900.0
2013-08-23 11:00:00,41.84,41.92,41.74,41.76,40800.0,32.9917,33.0548,32.9129,32.9286,40800.0
2013-08-23 11:30:00,41.76,41.89,41.74,41.77,36900.0,32.9286,33.0311,32.9129,32.9365,36900.0
2013-08-23 12:00:00,41.78,41.83,41.74,41.78,20400.0,32.9444,32.9838,32.9129,32.9444,20400.0
2013-08-23 12:30:00,41.77,41.83,41.73,41.77,12400.0,32.9365,32.9838,32.905,32.9365,12400.0
2013-08-23 13:00:00,41.77,41.78,41.71,41.72,15100.0,32.9365,32.9444,32.8892,32.8971,15100.0
2013-08-23 13:30:00,41.72,41.82,41.7,41.81,34600.0,32.8971,32.9759,32.8813,32.968,34600.0
2013-08-23 14:00:00,41.8,41.83,41.75,41.79,16400.0,32.9602,32.9838,32.9207,32.9523,16400.0
2013-08-23 14:30:00,41.8,41.83,41.76,41.83,18800.0,32.9602,32.9838,32.9286,32.9838,18800.0
2013-08-23 15:00:00,41.83,41.85,41.77,41.83,32000.0,32.9838,32.9996,32.9365,32.9838,32000.0
2013-08-23 15:30:00,41.83,41.96,41.83,41.9,74200.0,32.9838,33.0863,32.9838,33.039,74200.0
2013-08-26 09:30:00,41.85,41.85,41.71,41.8,15500.0,32.9996,32.9996,32.8892,32.9602,15500.0
2013-08-26 10:00:00,41.79,41.79,41.68,41.72,32700.0,32.9523,32.9523,32.8655,32.8971,32700.0
2013-08-26 10:30:00,41.74,41.76,41.64,41.7,29500.0,32.9129,32.9286,32.834,32.8813,29500.0
2013-08-26 11:00:00,41.7,41.74,41.49,41.56,65700.0,32.8813,32.9129,32.7157,32.7709,65700.0
2013-08-26 11:30:00,41.55,41.69,41.55,41.66,37400.0,32.763,32.8734,32.763,32.8498,37400.0
2013-08-26 12:00:00,41.65,41.66,41.6,41.63,10900.0,32.8419,32.8498,32.8025,32.8261,10900.0
2013-08-26 12:30:00,41.62,41.67,41.61,41.67,13400.0,32.8182,32.8577,32.8103,32.8577,13400.0
2013-08-26 13:00:00,41.66,41.7,41.65,41.65,10500.0,32.8498,32.8813,32.8419,32.8419,10500.0
2013-08-26 13:30:00,41.66,41.67,41.6,41.67,15900.0,32.8498,32.8577,32.8025,32.8577,15900.0
2013-08-26 14:00:00,41.63,41.72,41.63,41.68,18000.0,32.8261,32.8971,32.8261,32.8655,18000.0
2013-08-26 14:30:00,41.69,41.78,41.68,41.76,11100.0,32.8734,32.9444,32.8655,32.9286,11100.0
2013-08-26 15:00:00,41.74,41.78,41.5,41.56,36800.0,32.9129,32.9444,32.7236,32.7709,36800.0
2013-08-26 15:30:00,41.55,41.64,41.49,41.51,70400.0,32.763,32.834,32.7157,32.7315,70400.0
2013-08-27 09:30:00,41.19,41.44,41.11,41.42,44500.0,32.4792,32.6763,32.4161,32.6605,44500.0
2013-08-27 10:00:00,41.41,41.53,41.33,41.51,55200.0,32.6526,32.7473,32.5896,32.7315,55200.0
2013-08-27 10:30:00,41.5,41.65,41.41,41.62,106700.0,32.7236,32.8419,32.6526,32.8182,106700.0
2013-08-27 11:00:00,41.61,41.63,41.51,41.58,21300.0,32.8103,32.8261,32.7315,32.7867,21300.0
2013-08-27 11:30:00,41.59,41.63,41.54,41.6,13800.0,32.7946,32.8261,32.7551,32.8025,13800.0
2013-08-27 12:00:00,41.58,41.59,41.5,41.52,15800.0,32.7867,32.7946,32.7236,32.7394,15800.0
2013-08-27 12:30:00,41.57,41.6,41.51,41.59,11100.0,32.7788,32.8025,32.7315,32.7946,11100.0
2013-08-27 13:00:00,41.59,41.64,41.54,41.54,15100.0,32.7946,32.834,32.7551,32.7551,15100.0
2013-08-27 13:30:00,41.58,41.7,41.54,41.66,18400.0,32.7867,32.8813,32.7551,32.8498,18400.0
2013-08-27 14:00:00,41.67,41.71,41.58,41.59,18300.0,32.8577,32.8892,32.7867,32.7946,18300.0
2013-08-27 14:30:00,41.61,41.71,41.58,41.63,21200.0,32.8103,32.8892,32.7867,32.8261,21200.0
2013-08-27 15:00:00,41.63,41.63,41.47,41.55,37400.0,32.8261,32.8261,32.7,32.763,37400.0
2013-08-27 15:30:00,41.55,41.6,41.45,41.58,109300.0,32.763,32.8025,32.6842,32.7867,109300.0
2013-08-28 09:30:00,41.5,41.73,41.38,41.58,62700.0,32.7236,32.905,32.629,32.7867,62700.0
2013-08-28 10:00:00,41.58,41.82,41.57,41.8,57700.0,32.7867,32.9759,32.7788,32.9602,57700.0
2013-08-28 10:30:00,41.8,41.81,41.72,41.81,21600.0,32.9602,32.968,32.8971,32.968,21600.0
2013-08-28 11:00:00,41.81,41.93,41.8,41.93,48100.0,32.968,33.0627,32.9602,33.0627,48100.0
2013-08-28 11:30:00,41.91,41.97,41.87,41.95,67000.0,33.0469,33.0942,33.0154,33.0784,67000.0
2013-08-28 12:00:00,41.94,41.94,41.86,41.86,19800.0,33.0706,33.0706,33.0075,33.0075,19800.0
2013-08-28 12:30:00,41.88,41.92,41.84,41.87,25300.0,33.0232,33.0548,32.9917,33.0154,25300.0
2013-08-28 13:00:00,41.87,41.88,41.73,41.8,21300.0,33.0154,33.0232,32.905,32.9602,21300.0
2013-08-28 13:30:00,41.78,41.8,41.71,41.77,17200.0,32.9444,32.9602,32.8892,32.9365,17200.0
2013-08-28 14:00:00,41.79,41.82,41.7,41.74,20900.0,32.9523,32.9759,32.8813,32.9129,20900.0
2013-08-28 14:30:00,41.75,41.78,41.63,41.78,32800.0,32.9207,32.9444,32.8261,32.9444,32800.0
2013-08-28 15:00:00,41.78,41.82,41.7,41.71,52000.0,32.9444,32.9759,32.8813,32.8892,52000.0
2013-08-28 15:30:00,41.72,41.75,41.64,41.66,88700.0,32.8971,32.9207,32.834,32.8498,88700.0
2013-08-29 09:30:00,41.52,41.63,41.38,41.44,28600.0,32.7394,32.8261,32.629,32.6763,28600.0
2013-08-29 10:00:00,41.43,41.51,41.18,41.22,55500.0,32.6684,32.7315,32.4713,32.5028,55500.0
2013-08-29 10:30:00,41.25,41.36,41.16,41.16,29900.0,32.5265,32.6132,32.4555,32.4555,29900.0
2013-08-29 11:00:00,41.16,41.26,41.15,41.25,40300.0,32.4555,32.5344,32.4476,32.5265,40300.0
2013-08-29 11:30:00,41.22,41.23,41.06,41.14,31600.0,32.5028,32.5107,32.3767,32.4397,31600.0
2013-08-29 12:00:00,41.15,41.2,41.03,41.05,28700.0,32.4476,32.4871,32.353,32.3688,28700.0
2013-08-29 12:30:00,41.08,41.09,40.92,40.97,36000.0,32.3924,32.4003,32.2663,32.3057,36000.0
2013-08-29 13:00:00,40.98,40.98,40.86,40.9,30600.0,32.3136,32.3136,32.219,32.2505,30600.0
2013-08-29 13:30:00,40.89,40.92,40.85,40.91,23400.0,32.2426,32.2663,32.2111,32.2584,23400.0
2013-08-29 14:00:00,40.91,41.04,40.88,41.03,34900.0,32.2584,32.3609,32.2347,32.353,34900.0
2013-08-29 14:30:00,41.04,41.07,41.02,41.02,34200.0,32.3609,32.3845,32.3451,32.3451,34200.0
2013-08-29 15:00:00,41.02,41.03,40.91,40.91,69200.0,32.3451,32.353,32.2584,32.2584,69200.0
2013-08-29 15:30:00,40.9,40.96,40.87,40.93,137100.0,32.2505,32.2978,32.2268,32.2742,137100.0
2013-08-30 09:30:00,41.05,41.22,40.84,40.92,43600.0,32.3688,32.5028,32.2032,32.2663,43600.0
2013-08-30 10:00:00,40.93,40.94,40.8,40.94,21500.0,32.2742,32.282,32.1716,32.282,21500.0
2013-08-30 10:30:00,40.95,41.05,40.75,40.75,25100.0,32.2899,32.3688,32.1322,32.1322,25100.0
2013-08-30 11:00:00,40.75,40.76,40.46,40.47,52300.0,32.1322,32.1401,31.9035,31.9114,52300.0
2013-08-30 11:30:00,40.47,40.58,40.46,40.53,24400.0,31.9114,31.9982,31.9035,31.9587,24400.0
2013-08-30 12:00:00,40.56,40.65,40.55,40.65,9500.0,31.9824,32.0534,31.9745,32.0534,9500.0
2013-08-30 12:30:00,40.67,40.67,40.58,40.66,13300.0,32.0691,32.0691,31.9982,32.0612,13300.0
2013-08-30 13:00:00,40.65,40.7,40.54,40.67,28000.0,32.0534,32.0928,31.9666,32.0691,28000.0
2013-08-30 13:30:00,40.66,40.69,40.58,40.65,20500.0,32.0612,32.0849,31.9982,32.0534,20500.0
2013-08-30 14:00:00,40.61,40.69,40.59,40.69,38300.0,32.0218,32.0849,32.0061,32.0849,38300.0
2013-08-30 14:30:00,40.69,40.72,40.66,40.72,16200.0,32.0849,32.1086,32.0612,32.1086,16200.0
2013-08-30 15:00:00,40.7,40.81,40.68,40.76,34900.0,32.0928,32.1795,32.077,32.1401,34900.0
2013-08-30 15:30:00,40.76,40.8,40.63,40.76,156300.0,32.1401,32.1716,32.0376,32.1401,156300.0
2013-09-03 09:30:00,40.79,41.1,40.71,40.71,41300.0,32.1638,32.4082,32.1007,32.1007,41300.0
2013-09-03 10:00:00,40.67,40.71,40.55,40.6,30500.0,32.0691,32.1007,31.9745,32.0139,30500.0
2013-09-03 10:30:00,40.6,40.6,40.44,40.56,18700.0,32.0139,32.0139,31.8878,31.9824,18700.0
2013-09-03 11:00:00,40.55,40.61,40.5,40.53,21200.0,31.9745,32.0218,31.9351,31.9587,21200.0
2013-09-03 11:30:00,40.52,40.57,40.46,40.53,21900.0,31.9509,31.9903,31.9035,31.9587,21900.0
2013-09-03 12:00:00,40.54,40.58,40.45,40.46,55000.0,31.9666,31.9982,31.8957,31.9035,55000.0
2013-09-03 12:30:00,40.45,40.49,40.42,40.43,14000.0,31.8957,31.9272,31.872,31.8799,14000.0
2013-09-03 13:00:00,40.43,40.52,40.42,40.47,20000.0,31.8799,31.9509,31.872,31.9114,20000.0
2013-09-03 13:30:00,40.48,40.52,40.43,40.45,24400.0,31.9193,31.9509,31.8799,31.8957,24400.0
2013-09-03 14:00:00,40.46,40.52,40.39,40.46,27100.0,31.9035,31.9509,31.8483,31.9035,27100.0
2013-09-03 14:30:00,40.45,40.48,40.34,40.42,29100.0,31.8957,31.9193,31.8089,31.872,29100.0
2013-09-03 15:00:00,40.42,40.44,40.32,40.34,33600.0,31.872,31.8878,31.7932,31.8089,33600.0
2013-09-03 15:30:00,40.33,40.43,40.27,40.29,102500.0,31.801,31.8799,31.7537,31.7695,102500.0
2013-09-04 09:30:00,40.29,40.34,39.81,39.87,119800.0,31.7695,31.8089,31.391,31.4383,119800.0
2013-09-04 10:00:00,39.9,39.99,39.5,39.5,143200.0,31.462,31.5329,31.1466,31.1466,143200.0
2013-09-04 10:30:00,39.51,39.55,39.42,39.5,127800.0,31.1545,31.186,31.0835,31.1466,127800.0
2013-09-04 11:00:00,39.52,39.58,39.48,39.5,59100.0,31.1623,31.2096,31.1308,31.1466,59100.0
2013-09-04 11:30:00,39.5,39.55,39.24,39.29,185400.0,31.1466,31.186,30.9416,30.981,185400.0
2013-09-04 12:00:00,39.3,39.3,39.18,39.21,560700.0,30.9889,30.9889,30.8942,30.9179,560700.0
2013-09-04 12:30:00,39.21,39.53,39.21,39.48,231200.0,30.9179,31.1702,30.9179,31.1308,231200.0
2013-09-04 13:00:00,39.48,39.81,39.48,39.8,216300.0,31.1308,31.391,31.1308,31.3831,216300.0
2013-09-04 13:30:00,39.8,39.83,39.75,39.81,82500.0,31.3831,31.4068,31.3437,31.391,82500.0
2013-09-04 14:00:00,39.81,39.82,39.76,39.77,59700.0,31.391,31.3989,31.3516,31.3595,59700.0
2013-09-04 14:30:00,39.77,39.84,39.73,39.82,63700.0,31.3595,31.4147,31.3279,31.3989,63700.0
2013-09-04 15:00:00,39.83,39.85,39.76,39.8,84600.0,31.4068,31.4225,31.3516,31.3831,84600.0
2013-09-04 15:30:00,39.81,39.83,39.71,39.76,155800.0,31.391,31.4068,31.3122,31.3516,155800.0
2013-09-05 09:30:00,39.69,39.86,39.58,39.63,49100.0,31.2964,31.4304,31.2096,31.2491,49100.0
2013-09-05 10:00:00,39.64,39.67,39.41,39.47,68500.0,31.257,31.2806,31.0756,31.1229,68500.0
2013-09-05 10:30:00,39.46,39.58,39.38,39.45,36900.0,31.115,31.2096,31.0519,31.1071,36900.0
2013-09-05 11:00:00,39.47,39.54,39.45,39.5,36500.0,31.1229,31.1781,31.1071,31.1466,36500.0
2013-09-05 11:30:00,39.49,39.56,39.49,39.55,35200.0,31.1387,31.1939,31.1387,31.186,35200.0
2013-09-05 12:00:00,39.55,39.65,39.54,39.64,36300.0,31.186,31.2648,31.1781,31.257,36300.0
2013-09-05 12:30:00,39.64,39.64,39.51,39.52,35500.0,31.257,31.257,31.1545,31.1623,35500.0
2013-09-05 13:00:00,39.51,39.51,39.45,39.47,117000.0,31.1545,31.1545,31.1071,31.1229,117000.0
2013-09-05 13:30:00,39.47,39.47,39.38,39.41,80600.0,31.1229,31.1229,31.0519,31.0756,80600.0
2013-09-05 14:00:00,39.41,39.48,39.4,39.45,43700.0,31.0756,31.1308,31.0677,31.1071,43700.0
2013-09-05 14:30:00,39.45,39.45,39.39,39.41,64500.0,31.1071,31.1071,31.0598,31.0756,64500.0
2013-09-05 15:00:00,39.41,39.42,39.36,39.37,75600.0,31.0756,31.0835,31.0362,31.0441,75600.0
2013-09-05 15:30:00,39.36,39.38,39.28,39.31,199700.0,31.0362,31.0519,30.9731,30.9967,199700.0
2013-09-06 09:30:00,39.38,39.5,39.28,39.38,129600.0,31.0519,31.1466,30.9731,31.0519,129600.0
2013-09-06 10:00:00,39.38,39.47,39.31,39.38,85900.0,31.0519,31.1229,30.9967,31.0519,85900.0
2013-09-06 10:30:00,39.39,39.42,39.33,39.4,58100.0,31.0598,31.0835,31.0125,31.0677,58100.0
2013-09-06 11:00:00,39.39,39.42,39.34,39.4,173200.0,31.0598,31.0835,31.0204,31.0677,173200.0
2013-09-06 11:30:00,39.4,39.48,39.36,39.48,109800.0,31.0677,31.1308,31.0362,31.1308,109800.0
2013-09-06 12:00:00,39.46,39.48,39.41,39.46,90200.0,31.115,31.1308,31.0756,31.115,90200.0
2013-09-06 12:30:00,39.45,39.46,39.39,39.4,59300.0,31.1071,31.115,31.0598,31.0677,59300.0
2013-09-06 13:00:00,39.4,39.46,39.39,39.45,55600.0,31.0677,31.115,31.0598,31.1071,55600.0
2013-09-06 13:30:00,39.45,39.5,39.44,39.47,64700.0,31.1071,31.1466,31.0993,31.1229,64700.0
2013-09-06 14:00:00,39.47,39.49,39.45,39.48,54800.0,31.1229,31.1387,31.1071,31.1308,54800.0
2013-09-06 14:30:00,39.49,39.49,39.41,39.44,55100.0,31.1387,31.1387,31.0756,31.0993,55100.0
2013-09-06 15:00:00,39.44,39.46,39.36,39.4,66300.0,31.0993,31.115,31.0362,31.0677,66300.0
2013-09-06 15:30:00,39.4,39.41,39.27,39.28,207600.0,31.0677,31.0756,30.9652,30.9731,207600.0
2013-09-09 09:30:00,39.37,39.43,39.15,39.27,50000.0,31.0441,31.0914,30.8706,30.9652,50000.0
2013-09-09 10:00:00,39.27,39.34,39.19,39.19,60900.0,30.9652,31.0204,30.9021,30.9021,60900.0
2013-09-09 10:30:00,39.2,39.29,39.19,39.27,19300.0,30.91,30.981,30.9021,30.9652,19300.0
2013-09-09 11:00:00,39.27,39.34,39.25,39.34,66300.0,30.9652,31.0204,30.9494,31.0204,66300.0
2013-09-09 11:30:00,39.34,39.36,39.31,39.34,35700.0,31.0204,31.0362,30.9967,31.0204,35700.0
2013-09-09 12:00:00,39.35,39.42,39.32,39.42,43800.0,31.0283,31.0835,31.0046,31.0835,43800.0
2013-09-09 12:30:00,39.41,39.42,39.37,39.4,23000.0,31.0756,31.0835,31.0441,31.0677,23000.0
2013-09-09 13:00:00,39.41,39.42,39.37,39.4,38200.0,31.0756,31.0835,31.0441,31.0677,38200.0
2013-09-09 13:30:00,39.39,39.4,39.35,39.38,33600.0,31.0598,31.0677,31.0283,31.0519,33600.0
2013-09-09 14:00:00,39.38,39.39,39.35,39.37,47400.0,31.0519,31.0598,31.0283,31.0441,47400.0
2013-09-09 14:30:00,39.38,39.4,39.34,39.4,39300.0,31.0519,31.0677,31.0204,31.0677,39300.0
2013-09-09 15:00:00,39.4,39.47,39.38,39.45,81300.0,31.0677,31.1229,31.0519,31.1071,81300.0
2013-09-09 15:30:00,39.46,39.5,39.42,39.44,121400.0,31.115,31.1466,31.0835,31.0993,121400.0
2013-09-10 09:30:00,39.53,39.72,39.48,39.7,67600.0,31.1702,31.32,31.1308,31.3043,67600.0
2013-09-10 10:00:00,39.67,39.72,39.55,39.66,54100.0,31.2806,31.32,31.186,31.2727,54100.0
2013-09-10 10:30:00,39.64,39.67,39.56,39.59,41400.0,31.257,31.2806,31.1939,31.2175,41400.0
2013-09-10 11:00:00,39.61,39.66,39.54,39.58,45000.0,31.2333,31.2727,31.1781,31.2096,45000.0
2013-09-10 11:30:00,39.56,39.66,39.55,39.64,35400.0,31.1939,31.2727,31.186,31.257,35400.0
2013-09-10 12:00:00,39.62,39.69,39.61,39.61,30800.0,31.2412,31.2964,31.2333,31.2333,30800.0
2013-09-10 12:30:00,39.61,39.74,39.6,39.73,37400.0,31.2333,31.3358,31.2254,31.3279,37400.0
2013-09-10 13:00:00,39.74,39.84,39.73,39.82,51900.0,31.3358,31.4147,31.3279,31.3989,51900.0
2013-09-10 13:30:00,39.81,39.84,39.79,39.8,47400.0,31.391,31.4147,31.3752,31.3831,47400.0
2013-09-10 14:00:00,39.79,39.83,39.74,39.77,72500.0,31.3752,31.4068,31.3358,31.3595,72500.0
2013-09-10 14:30:00,39.77,39.77,39.67,39.7,64900.0,31.3595,31.3595,31.2806,31.3043,64900.0
2013-09-10 15:00:00,39.7,39.8,39.7,39.8,60700.0,31.3043,31.3831,31.3043,31.3831,60700.0
2013-09-10 15:30:00,39.79,39.95,39.76,39.95,145100.0,31.3752,31.5014,31.3516,31.5014,145100.0
2013-09-11 09:30:00,39.85,39.93,39.59,39.82,51600.0,31.4225,31.4856,31.2175,31.3989,51600.0
2013-09-11 10:00:00,39.86,39.87,39.65,39.7,26400.0,31.4304,31.4383,31.2648,31.3043,26400.0
2013-09-11 10:30:00,39.7,39.75,39.59,39.62,15600.0,31.3043,31.3437,31.2175,31.2412,15600.0
2013-09-11 11:00:00,39.61,39.72,39.58,39.66,33900.0,31.2333,31.32,31.2096,31.2727,33900.0
2013-09-11 11:30:00,39.66,39.75,39.64,39.72,20100.0,31.2727,31.3437,31.257,31.32,20100.0
2013-09-11 12:00:00,39.72,39.76,39.69,39.75,22600.0,31.32,31.3516,31.2964,31.3437,22600.0
2013-09-11 12:30:00,39.74,39.78,39.72,39.76,25100.0,31.3358,31.3674,31.32,31.3516,25100.0
2013-09-11 13:00:00,39.77,39.8,39.71,39.77,31700.0,31.3595,31.3831,31.3122,31.3595,31700.0
2013-09-11 13:30:00,39.77,39.84,39.74,39.75,18000.0,31.3595,31.4147,31.3358,31.3437,18000.0
2013-09-11 14:00:00,39.74,39.76,39.65,39.65,30900.0,31.3358,31.3516,31.2648,31.2648,30900.0
2013-09-11 14:30:00,39.66,39.68,39.58,39.6,38500.0,31.2727,31.2885,31.2096,31.2254,38500.0
2013-09-11 15:00:00,39.6,39.61,39.53,39.53,51800.0,31.2254,31.2333,31.1702,31.1702,51800.0
2013-09-11 15:30:00,39.54,39.55,39.48,39.52,197600.0,31.1781,31.186,31.1308,31.1623,197600.0
2013-09-12 09:30:00,39.92,39.93,39.54,39.54,71300.0,31.4777,31.4856,31.1781,31.1781,71300.0
2013-09-12 10:00:00,39.55,39.56,39.38,39.41,39100.0,31.186,31.1939,31.0519,31.0756,39100.0
2013-09-12 10:30:00,39.41,39.45,39.18,39.19,112400.0,31.0756,31.1071,30.8942,30.9021,112400.0
2013-09-12 11:00:00,39.19,39.32,39.17,39.28,271700.0,30.9021,31.0046,30.8864,30.9731,271700.0
2013-09-12 11:30:00,39.28,39.32,39.13,39.16,80200.0,30.9731,31.0046,30.8548,30.8785,80200.0
2013-09-12 12:00:00,39.15,39.16,39.1,39.15,83000.0,30.8706,30.8785,30.8312,30.8706,83000.0
2013-09-12 12:30:00,39.16,39.17,39.1,39.11,65900.0,30.8785,30.8864,30.8312,30.839,65900.0
2013-09-12 13:00:00,39.11,39.11,39.05,39.09,64300.0,30.839,30.839,30.7917,30.8233,64300.0
2013-09-12 13:30:00,39.1,39.12,39.09,39.1,59900.0,30.8312,30.8469,30.8233,30.8312,59900.0
2013-09-12 14:00:00,39.1,39.22,39.1,39.21,65500.0,30.8312,30.9258,30.8312,30.9179,65500.0
2013-09-12 14:30:00,39.22,39.3,39.21,39.3,68600.0,30.9258,30.9889,30.9179,30.9889,68600.0
2013-09-12 15:00:00,39.3,39.3,39.2,39.26,69400.0,30.9889,30.9889,30.91,30.9573,69400.0
2013-09-12 15:30:00,39.26,39.26,39.21,39.23,168000.0,30.9573,30.9573,30.9179,30.9337,168000.0
2013-09-13 09:30:00,39.3,39.4,39.15,39.29,198300.0,30.9889,31.0677,30.8706,30.981,198300.0
2013-09-13 10:00:00,39.28,39.34,39.25,39.31,139800.0,30.9731,31.0204,30.9494,30.9967,139800.0
2013-09-13 10:30:00,39.3,39.32,39.26,39.28,41000.0,30.9889,31.0046,30.9573,30.9731,41000.0
2013-09-13 11:00:00,39.28,39.31,39.27,39.27,51600.0,30.9731,30.9967,30.9652,30.9652,51600.0
2013-09-13 11:30:00,39.27,39.29,39.26,39.27,34300.0,30.9652,30.981,30.9573,30.9652,34300.0
2013-09-13 12:00:00,39.27,39.3,39.25,39.29,43700.0,30.9652,30.9889,30.9494,30.981,43700.0
2013-09-13 12:30:00,39.29,39.3,39.25,39.26,32900.0,30.981,30.9889,30.9494,30.9573,32900.0
2013-09-13 13:00:00,39.26,39.3,39.25,39.27,38000.0,30.9573,30.9889,30.9494,30.9652,38000.0
2013-09-13 13:30:00,39.26,39.28,39.26,39.27,46400.0,30.9573,30.9731,30.9573,30.9652,46400.0
2013-09-13 14:00:00,39.27,39.28,39.16,39.24,68500.0,30.9652,30.9731,30.8785,30.9416,68500.0
2013-09-13 14:30:00,39.25,39.27,39.23,39.25,37000.0,30.9494,30.9652,30.9337,30.9494,37000.0
2013-09-13 15:00:00,39.26,39.3,39.25,39.29,30100.0,30.9573,30.9889,30.9494,30.981,30100.0
2013-09-13 15:30:00,39.28,39.3,39.24,39.3,104300.0,30.9731,30.9889,30.9416,30.9889,104300.0
2013-09-16 09:30:00,39.3,39.6,39.24,39.25,414100.0,30.9889,31.2254,30.9416,30.9494,414100.0
2013-09-16 10:00:00,39.26,39.29,39.12,39.19,167700.0,30.9573,30.981,30.8469,30.9021,167700.0
2013-09-16 10:30:00,39.22,39.25,39.14,39.19,119000.0,30.9258,30.9494,30.8627,30.9021,119000.0
2013-09-16 11:00:00,39.22,39.29,39.16,39.24,112800.0,30.9258,30.981,30.8785,30.9416,112800.0
2013-09-16 11:30:00,39.23,39.29,39.23,39.24,91700.0,30.9337,30.981,30.9337,30.9416,91700.0
2013-09-16 12:00:00,39.24,39.31,39.23,39.3,100700.0,30.9416,30.9967,30.9337,30.9889,100700.0
2013-09-16 12:30:00,39.28,39.28,39.18,39.19,94900.0,30.9731,30.9731,30.8942,30.9021,94900.0
2013-09-16 13:00:00,39.18,39.2,39.15,39.18,114800.0,30.8942,30.91,30.8706,30.8942,114800.0
2013-09-16 13:30:00,39.18,39.25,39.16,39.17,122800.0,30.8942,30.9494,30.8785,30.8864,122800.0
2013-09-16 14:00:00,39.17,39.2,39.11,39.16,122900.0,30.8864,30.91,30.839,30.8785,122900.0
2013-09-16 14:30:00,39.17,39.18,39.12,39.15,154800.0,30.8864,30.8942,30.8469,30.8706,154800.0
2013-09-16 15:00:00,39.16,39.17,39.05,39.06,163100.0,30.8785,30.8864,30.7917,30.7996,163100.0
2013-09-16 15:30:00,39.06,39.14,39.05,39.12,595900.0,30.7996,30.8627,30.7917,30.8469,595900.0
2013-09-17 09:30:00,39.13,39.3,39.06,39.1,86700.0,30.8548,30.9889,30.7996,30.8312,86700.0
2013-09-17 10:00:00,39.11,39.38,39.1,39.38,134600.0,30.839,31.0519,30.8312,31.0519,134600.0
2013-09-17 10:30:00,39.37,39.51,39.37,39.4,128000.0,31.0441,31.1545,31.0441,31.0677,128000.0
2013-09-17 11:00:00,39.41,39.44,39.24,39.3,61000.0,31.0756,31.0993,30.9416,30.9889,61000.0
2013-09-17 11:30:00,39.3,39.46,39.3,39.45,36100.0,30.9889,31.115,30.9889,31.1071,36100.0
2013-09-17 12:00:00,39.45,39.47,39.41,39.47,27700.0,31.1071,31.1229,31.0756,31.1229,27700.0
2013-09-17 12:30:00,39.47,39.53,39.46,39.52,54900.0,31.1229,31.1702,31.115,31.1623,54900.0
2013-09-17 13:00:00,39.53,39.54,39.5,39.51,40000.0,31.1702,31.1781,31.1466,31.1545,40000.0
2013-09-17 13:30:00,39.52,39.54,39.49,39.52,45100.0,31.1623,31.1781,31.1387,31.1623,45100.0
2013-09-17 14:00:00,39.51,39.55,39.49,39.5,49400.0,31.1545,31.186,31.1387,31.1466,49400.0
2013-09-17 14:30:00,39.5,39.55,39.49,39.52,51000.0,31.1466,31.186,31.1387,31.1623,51000.0
2013-09-17 15:00:00,39.52,39.53,39.49,39.5,76300.0,31.1623,31.1702,31.1387,31.1466,76300.0
2013-09-17 15:30:00,39.5,39.52,39.48,39.48,121100.0,31.1466,31.1623,31.1308,31.1308,121100.0
2013-09-18 09:30:00,39.49,39.57,39.34,39.51,47500.0,31.1387,31.2018,31.0204,31.1545,47500.0
2013-09-18 10:00:00,39.51,39.62,39.5,39.52,61100.0,31.1545,31.2412,31.1466,31.1623,61100.0
2013-09-18 10:30:00,39.53,39.59,39.52,39.55,35700.0,31.1702,31.2175,31.1623,31.186,35700.0
2013-09-18 11:00:00,39.56,39.71,39.56,39.71,47700.0,31.1939,31.3122,31.1939,31.3122,47700.0
2013-09-18 11:30:00,39.71,39.77,39.68,39.75,38800.0,31.3122,31.3595,31.2885,31.3437,38800.0
2013-09-18 12:00:00,39.75,39.84,39.73,39.82,55000.0,31.3437,31.4147,31.3279,31.3989,55000.0
2013-09-18 12:30:00,39.81,39.83,39.79,39.8,126500.0,31.391,31.4068,31.3752,31.3831,126500.0
2013-09-18 13:00:00,39.79,39.94,39.79,39.88,57000.0,31.3752,31.4935,31.3752,31.4462,57000.0
2013-09-18 13:30:00,39.89,39.89,39.8,39.82,31500.0,31.4541,31.4541,31.3831,31.3989,31500.0
2013-09-18 14:00:00,39.82,40.41,39.82,40.38,154100.0,31.3989,31.8641,31.3989,31.8405,154100.0
2013-09-18 14:30:00,40.38,40.7,40.38,40.69,77200.0,31.8405,32.0928,31.8405,32.0849,77200.0
2013-09-18 15:00:00,40.7,40.71,40.56,40.61,122000.0,32.0928,32.1007,31.9824,32.0218,122000.0
2013-09-18 15:30:00,40.62,40.9,40.6,40.83,214400.0,32.0297,32.2505,32.0139,32.1953,214400.0
2013-09-19 09:30:00,40.86,41.19,40.78,41.14,93200.0,32.219,32.4792,32.1559,32.4397,93200.0
2013-09-19 10:00:00,41.06,41.11,40.9,40.93,172300.0,32.3767,32.4161,32.2505,32.2742,172300.0
2013-09-19 10:30:00,40.9,40.93,40.71,40.75,35700.0,32.2505,32.2742,32.1007,32.1322,35700.0
2013-09-19 11:00:00,40.75,40.83,40.7,40.79,33200.0,32.1322,32.1953,32.0928,32.1638,33200.0
2013-09-19 11:30:00,40.78,40.87,40.68,40.87,36100.0,32.1559,32.2268,32.077,32.2268,36100.0
2013-09-19 12:00:00,40.86,40.9,40.8,40.83,18000.0,32.219,32.2505,32.1716,32.1953,18000.0
2013-09-19 12:30:00,40.82,40.83,40.71,40.71,18500.0,32.1874,32.1953,32.1007,32.1007,18500.0
2013-09-19 13:00:00,40.7,40.73,40.62,40.67,22700.0,32.0928,32.1164,32.0297,32.0691,22700.0
2013-09-19 13:30:00,40.67,40.72,40.65,40.66,33800.0,32.0691,32.1086,32.0534,32.0612,33800.0
2013-09-19 14:00:00,40.67,40.69,40.62,40.62,34600.0,32.0691,32.0849,32.0297,32.0297,34600.0
2013-09-19 14:30:00,40.63,40.66,40.59,40.61,41800.0,32.0376,32.0612,32.0061,32.0218,41800.0
2013-09-19 15:00:00,40.62,40.68,40.61,40.65,36800.0,32.0297,32.077,32.0218,32.0534,36800.0
2013-09-19 15:30:00,40.65,40.67,40.6,40.61,127200.0,32.0534,32.0691,32.0139,32.0218,127200.0
2013-09-20 09:30:00,40.56,40.93,40.34,40.37,41300.0,31.9824,32.2742,31.8089,31.8326,41300.0
2013-09-20 10:00:00,40.4,40.43,40.15,40.16,54000.0,31.8562,31.8799,31.6591,31.667,54000.0
2013-09-20 10:30:00,40.17,40.21,40.04,40.09,37100.0,31.6749,31.7064,31.5724,31.6118,37100.0
2013-09-20 11:00:00,40.1,40.18,39.97,40.0,34000.0,31.6197,31.6828,31.5172,31.5408,34000.0
2013-09-20 11:30:00,40.0,40.09,40.0,40.02,39100.0,31.5408,31.6118,31.5408,31.5566,39100.0
2013-09-20 12:00:00,40.02,40.1,39.99,40.02,118700.0,31.5566,31.6197,31.5329,31.5566,118700.0
2013-09-20 12:30:00,40.0,40.11,40.0,40.05,32600.0,31.5408,31.6276,31.5408,31.5803,32600.0
2013-09-20 13:00:00,40.04,40.14,40.02,40.09,32200.0,31.5724,31.6512,31.5566,31.6118,32200.0
2013-09-20 13:30:00,40.08,40.16,40.04,40.11,14500.0,31.6039,31.667,31.5724,31.6276,14500.0
2013-09-20 14:00:00,40.1,40.16,40.04,40.15,24700.0,31.6197,31.667,31.5724,31.6591,24700.0
2013-09-20 14:30:00,40.14,40.21,40.07,40.17,46200.0,31.6512,31.7064,31.596,31.6749,46200.0
2013-09-20 15:00:00,40.17,40.19,40.01,40.04,91900.0,31.6749,31.6906,31.5487,31.5724,91900.0
2013-09-20 15:30:00,40.03,40.12,39.85,39.89,392700.0,31.5645,31.6354,31.4225,31.4541,392700.0
2013-09-23 09:30:00,39.68,39.98,39.65,39.91,87100.0,31.2885,31.5251,31.2648,31.4699,87100.0
2013-09-23 10:00:00,39.95,40.22,39.94,40.04,132900.0,31.5014,31.7143,31.4935,31.5724,132900.0
2013-09-23 10:30:00,40.07,40.23,40.02,40.08,92800.0,31.596,31.7222,31.5566,31.6039,92800.0
2013-09-23 11:00:00,40.07,40.2,40.03,40.08,148300.0,31.596,31.6985,31.5645,31.6039,148300.0
2013-09-23 11:30:00,40.08,40.24,40.01,40.16,122500.0,31.6039,31.7301,31.5487,31.667,122500.0
2013-09-23 12:00:00,40.16,40.36,40.14,40.26,90400.0,31.667,31.8247,31.6512,31.7458,90400.0
2013-09-23 12:30:00,40.25,40.26,40.05,40.1,52400.0,31.738,31.7458,31.5803,31.6197,52400.0
2013-09-23 13:00:00,40.1,40.15,40.06,40.14,77700.0,31.6197,31.6591,31.5881,31.6512,77700.0
2013-09-23 13:30:00,40.13,40.19,40.08,40.15,150700.0,31.6433,31.6906,31.6039,31.6591,150700.0
2013-09-23 14:00:00,40.15,40.22,40.12,40.21,120800.0,31.6591,31.7143,31.6354,31.7064,120800.0
2013-09-23 14:30:00,40.21,40.38,40.15,40.3,85500.0,31.7064,31.8405,31.6591,31.7774,85500.0
2013-09-23 15:00:00,40.29,40.45,40.25,40.42,59100.0,31.7695,31.8957,31.738,31.872,59100.0
2013-09-23 15:30:00,40.41,40.42,40.34,40.4,153800.0,31.8641,31.872,31.8089,31.8562,153800.0
2013-09-24 09:30:00,40.44,40.71,40.39,40.5,62300.0,31.8878,32.1007,31.8483,31.9351,62300.0
2013-09-24 10:00:00,40.54,40.63,40.43,40.63,40000.0,31.9666,32.0376,31.8799,32.0376,40000.0
2013-09-24 10:30:00,40.61,40.65,40.5,40.56,44700.0,32.0218,32.0534,31.9351,31.9824,44700.0
2013-09-24 11:00:00,40.59,40.69,40.59,40.66,32000.0,32.0061,32.0849,32.0061,32.0612,32000.0
2013-09-24 11:30:00,40.64,40.68,40.6,40.66,29000.0,32.0455,32.077,32.0139,32.0612,29000.0
2013-09-24 12:00:00,40.66,40.7,40.61,40.68,31800.0,32.0612,32.0928,32.0218,32.077,31800.0
2013-09-24 12:30:00,40.66,40.76,40.66,40.74,26300.0,32.0612,32.1401,32.0612,32.1243,26300.0
2013-09-24 13:00:00,40.74,40.75,40.69,40.71,22400.0,32.1243,32.1322,32.0849,32.1007,22400.0
2013-09-24 13:30:00,40.72,40.82,40.72,40.73,32900.0,32.1086,32.1874,32.1086,32.1164,32900.0
2013-09-24 14:00:00,40.74,40.86,40.74,40.85,35500.0,32.1243,32.219,32.1243,32.2111,35500.0
2013-09-24 14:30:00,40.85,40.89,40.77,40.84,49400.0,32.2111,32.2426,32.148,32.2032,49400.0
2013-09-24 15:00:00,40.85,40.87,40.79,40.84,54300.0,32.2111,32.2268,32.1638,32.2032,54300.0
2013-09-24 15:30:00,40.83,40.84,40.76,40.78,151900.0,32.1953,32.2032,32.1401,32.1559,151900.0
2013-09-25 09:30:00,40.77,40.93,40.73,40.87,21900.0,32.148,32.2742,32.1164,32.2268,21900.0
2013-09-25 10:00:00,40.84,40.9,40.69,40.7,29100.0,32.2032,32.2505,32.0849,32.0928,29100.0
2013-09-25 10:30:00,40.7,40.7,40.48,40.52,59700.0,32.0928,32.0928,31.9193,31.9509,59700.0
2013-09-25 11:00:00,40.5,40.71,40.49,40.7,35700.0,31.9351,32.1007,31.9272,32.0928,35700.0
2013-09-25 11:30:00,40.69,40.71,40.63,40.67,34400.0,32.0849,32.1007,32.0376,32.0691,34400.0
2013-09-25 12:00:00,40.68,40.75,40.64,40.69,39800.0,32.077,32.1322,32.0455,32.0849,39800.0
2013-09-25 12:30:00,40.71,40.72,40.64,40.72,27800.0,32.1007,32.1086,32.0455,32.1086,27800.0
2013-09-25 13:00:00,40.73,40.76,40.69,40.7,45700.0,32.1164,32.1401,32.0849,32.0928,45700.0
2013-09-25 13:30:00,40.7,40.79,40.68,40.79,39900.0,32.0928,32.1638,32.077,32.1638,39900.0
2013-09-25 14:00:00,40.76,40.81,40.69,40.71,34100.0,32.1401,32.1795,32.0849,32.1007,34100.0
2013-09-25 14:30:00,40.73,40.78,40.72,40.73,38300.0,32.1164,32.1559,32.1086,32.1164,38300.0
2013-09-25 15:00:00,40.74,40.79,40.71,40.74,60700.0,32.1243,32.1638,32.1007,32.1243,60700.0
2013-09-25 15:30:00,40.74,40.76,40.69,40.74,188600.0,32.1243,32.1401,32.0849,32.1243,188600.0
2013-09-26 09:30:00,40.88,41.29,40.83,41.13,50700.0,32.2347,32.558,32.1953,32.4319,50700.0
2013-09-26 10:00:00,41.15,41.2,41.01,41.03,44200.0,32.4476,32.4871,32.3372,32.353,44200.0
2013-09-26 10:30:00,41.02,41.09,40.97,41.03,34900.0,32.3451,32.4003,32.3057,32.353,34900.0
2013-09-26 11:00:00,41.02,41.06,40.98,40.99,29200.0,32.3451,32.3767,32.3136,32.3215,29200.0
2013-09-26 11:30:00,40.99,41.09,40.99,41.02,21600.0,32.3215,32.4003,32.3215,32.3451,21600.0
2013-09-26 12:00:00,41.01,41.05,40.98,41.04,28500.0,32.3372,32.3688,32.3136,32.3609,28500.0
2013-09-26 12:30:00,41.02,41.08,41.02,41.08,18600.0,32.3451,32.3924,32.3451,32.3924,18600.0
2013-09-26 13:00:00,41.08,41.12,41.05,41.09,28700.0,32.3924,32.424,32.3688,32.4003,28700.0
2013-09-26 13:30:00,41.08,41.09,40.99,41.0,38100.0,32.3924,32.4003,32.3215,32.3293,38100.0
2013-09-26 14:00:00,41.01,41.03,40.94,41.0,49600.0,32.3372,32.353,32.282,32.3293,49600.0
2013-09-26 14:30:00,41.0,41.04,40.99,41.0,63200.0,32.3293,32.3609,32.3215,32.3293,63200.0
2013-09-26 15:00:00,41.0,41.04,40.98,41.01,51900.0,32.3293,32.3609,32.3136,32.3372,51900.0
2013-09-26 15:30:00,41.0,41.1,41.0,41.1,115500.0,32.3293,32.4082,32.3293,32.4082,115500.0
2013-09-27 09:30:00,40.95,41.11,40.95,41.0,51000.0,32.2899,32.4161,32.2899,32.3293,51000.0
2013-09-27 10:00:00,41.0,41.03,40.88,41.03,48500.0,32.3293,32.353,32.2347,32.353,48500.0
2013-09-27 10:30:00,41.04,41.08,40.99,41.04,37700.0,32.3609,32.3924,32.3215,32.3609,37700.0
2013-09-27 11:00:00,41.05,41.06,40.88,40.88,31100.0,32.3688,32.3767,32.2347,32.2347,31100.0
2013-09-27 11:30:00,40.88,40.97,40.85,40.87,20600.0,32.2347,32.3057,32.2111,32.2268,20600.0
2013-09-27 12:00:00,40.86,40.9,40.82,40.9,13400.0,32.219,32.2505,32.1874,32.2505,13400.0
2013-09-27 12:30:00,40.89,40.93,40.82,40.82,9700.0,32.2426,32.2742,32.1874,32.1874,9700.0
2013-09-27 13:00:00,40.83,40.85,40.78,40.79,13200.0,32.1953,32.2111,32.1559,32.1638,13200.0
2013-09-27 13:30:00,40.77,40.81,40.74,40.79,18400.0,32.148,32.1795,32.1243,32.1638,18400.0
2013-09-27 14:00:00,40.79,40.82,40.77,40.79,16800.0,32.1638,32.1874,32.148,32.1638,16800.0
2013-09-27 14:30:00,40.8,40.87,40.78,40.82,16700.0,32.1716,32.2268,32.1559,32.1874,16700.0
2013-09-27 15:00:00,40.81,40.85,40.78,40.8,26500.0,32.1795,32.2111,32.1559,32.1716,26500.0
2013-09-27 15:30:00,40.81,40.87,40.79,40.87,99700.0,32.1795,32.2268,32.1638,32.2268,99700.0
2013-09-30 09:30:00,40.51,40.76,40.51,40.51,51500.0,31.943,32.1401,31.943,31.943,51500.0
2013-09-30 10:00:00,40.57,40.9,40.57,40.9,65000.0,31.9903,32.2505,31.9903,32.2505,65000.0
2013-09-30 10:30:00,40.88,40.99,40.86,40.93,33800.0,32.2347,32.3215,32.219,32.2742,33800.0
2013-09-30 11:00:00,40.94,41.0,40.9,40.98,24600.0,32.282,32.3293,32.2505,32.3136,24600.0
2013-09-30 11:30:00,40.97,41.01,40.91,40.94,53300.0,32.3057,32.3372,32.2584,32.282,53300.0
2013-09-30 12:00:00,40.93,40.93,40.78,40.84,14000.0,32.2742,32.2742,32.1559,32.2032,14000.0
2013-09-30 12:30:00,40.82,40.82,40.74,40.76,11500.0,32.1874,32.1874,32.1243,32.1401,11500.0
2013-09-30 13:00:00,40.79,40.91,40.77,40.86,11400.0,32.1638,32.2584,32.148,32.219,11400.0
2013-09-30 13:30:00,40.86,40.93,40.84,40.93,17600.0,32.219,32.2742,32.2032,32.2742,17600.0
2013-09-30 14:00:00,40.92,40.99,40.91,40.97,17400.0,32.2663,32.3215,32.2584,32.3057,17400.0
2013-09-30 14:30:00,40.97,41.06,40.96,41.01,46600.0,32.3057,32.3767,32.2978,32.3372,46600.0
2013-09-30 15:00:00,41.01,41.04,40.96,41.04,74200.0,32.3372,32.3609,32.2978,32.3609,74200.0
2013-09-30 15:30:00,41.04,41.3,40.99,41.29,217600.0,32.3609,32.5659,32.3215,32.558,217600.0
2013-10-01 09:30:00,40.98,41.49,40.97,41.34,226200.0,32.3136,32.7157,32.3057,32.5974,226200.0
2013-10-01 10:00:00,41.34,41.52,41.28,41.52,209000.0,32.5974,32.7394,32.5501,32.7394,209000.0
2013-10-01 10:30:00,41.54,41.6,41.47,41.57,116900.0,32.7551,32.8025,32.7,32.7788,116900.0
2013-10-01 11:00:00,41.57,41.62,41.54,41.57,68600.0,32.7788,32.8182,32.7551,32.7788,68600.0
2013-10-01 11:30:00,41.58,41.66,41.55,41.59,35400.0,32.7867,32.8498,32.763,32.7946,35400.0
2013-10-01 12:00:00,41.58,41.59,41.52,41.57,26200.0,32.7867,32.7946,32.7394,32.7788,26200.0
2013-10-01 12:30:00,41.56,41.57,41.51,41.56,37200.0,32.7709,32.7788,32.7315,32.7709,37200.0
2013-10-01 13:00:00,41.55,41.57,41.52,41.53,38300.0,32.763,32.7788,32.7394,32.7473,38300.0
2013-10-01 13:30:00,41.53,41.53,41.46,41.48,76500.0,32.7473,32.7473,32.6921,32.7078,76500.0
2013-10-01 14:00:00,41.48,41.5,41.3,41.32,57100.0,32.7078,32.7236,32.5659,32.5817,57100.0
2013-10-01 14:30:00,41.31,41.37,41.28,41.36,71000.0,32.5738,32.6211,32.5501,32.6132,71000.0
2013-10-01 15:00:00,41.35,41.4,41.3,41.31,66700.0,32.6053,32.6448,32.5659,32.5738,66700.0
2013-10-01 15:30:00,41.3,41.42,41.3,41.42,186100.0,32.5659,32.6605,32.5659,32.6605,186100.0
2013-10-02 09:30:00,41.25,41.31,41.0,41.12,72000.0,32.5265,32.5738,32.3293,32.424,72000.0
2013-10-02 10:00:00,41.12,41.39,41.12,41.28,60300.0,32.424,32.6369,32.424,32.5501,60300.0
2013-10-02 10:30:00,41.28,41.36,41.23,41.33,36800.0,32.5501,32.6132,32.5107,32.5896,36800.0
2013-10-02 11:00:00,41.31,41.42,41.3,41.34,33900.0,32.5738,32.6605,32.5659,32.5974,33900.0
2013-10-02 11:30:00,41.34,41.39,41.25,41.3,36300.0,32.5974,32.6369,32.5265,32.5659,36300.0
2013-10-02 12:00:00,41.31,41.4,41.3,41.3,32000.0,32.5738,32.6448,32.5659,32.5659,32000.0
2013-10-02 12:30:00,41.32,41.43,41.31,41.41,22500.0,32.5817,32.6684,32.5738,32.6526,22500.0
2013-10-02 13:00:00,41.41,41.49,41.4,41.48,25400.0,32.6526,32.7157,32.6448,32.7078,25400.0
2013-10-02 13:30:00,41.48,41.52,41.42,41.48,45000.0,32.7078,32.7394,32.6605,32.7078,45000.0
2013-10-02 14:00:00,41.49,41.52,41.44,41.52,38200.0,32.7157,32.7394,32.6763,32.7394,38200.0
2013-10-02 14:30:00,41.52,41.52,41.47,41.51,56800.0,32.7394,32.7394,32.7,32.7315,56800.0
2013-10-02 15:00:00,41.52,41.52,41.48,41.49,41100.0,32.7394,32.7394,32.7078,32.7157,41100.0
2013-10-02 15:30:00,41.49,41.54,41.48,41.53,82000.0,32.7157,32.7551,32.7078,32.7473,82000.0
2013-10-03 09:30:00,41.28,41.41,40.9,40.91,55100.0,32.5501,32.6526,32.2505,32.2584,55100.0
2013-10-03 10:00:00,40.9,40.93,40.7,40.82,49900.0,32.2505,32.2742,32.0928,32.1874,49900.0
2013-10-03 10:30:00,40.82,40.87,40.72,40.76,78300.0,32.1874,32.2268,32.1086,32.1401,78300.0
2013-10-03 11:00:00,40.76,40.79,40.72,40.74,42100.0,32.1401,32.1638,32.1086,32.1243,42100.0
2013-10-03 11:30:00,40.72,40.84,40.71,40.79,33100.0,32.1086,32.2032,32.1007,32.1638,33100.0
2013-10-03 12:00:00,40.8,40.8,40.7,40.73,26800.0,32.1716,32.1716,32.0928,32.1164,26800.0
2013-10-03 12:30:00,40.73,40.8,40.71,40.77,37000.0,32.1164,32.1716,32.1007,32.148,37000.0
2013-10-03 13:00:00,40.77,40.95,40.76,40.94,24900.0,32.148,32.2899,32.1401,32.282,24900.0
2013-10-03 13:30:00,40.94,40.98,40.89,40.98,33400.0,32.282,32.3136,32.2426,32.3136,33400.0
2013-10-03 14:00:00,40.99,40.99,40.82,40.83,41800.0,32.3215,32.3215,32.1874,32.1953,41800.0
2013-10-03 14:30:00,40.83,40.92,40.76,40.87,28500.0,32.1953,32.2663,32.1401,32.2268,28500.0
2013-10-03 15:00:00,40.86,40.94,40.86,40.94,41800.0,32.219,32.282,32.219,32.282,41800.0
2013-10-03 15:30:00,40.94,40.97,40.75,40.75,180600.0,32.282,32.3057,32.1322,32.1322,180600.0
2013-10-04 09:30:00,40.8,40.81,40.55,40.79,32400.0,32.1716,32.1795,31.9745,32.1638,32400.0
2013-10-04 10:00:00,40.79,40.88,40.73,40.75,43800.0,32.1638,32.2347,32.1164,32.1322,43800.0
2013-10-04 10:30:00,40.78,40.87,40.55,40.58,40400.0,32.1559,32.2268,31.9745,31.9982,40400.0
2013-10-04 11:00:00,40.57,40.68,40.51,40.62,42100.0,31.9903,32.077,31.943,32.0297,42100.0
2013-10-04 11:30:00,40.65,40.81,40.65,40.81,12500.0,32.0534,32.1795,32.0534,32.1795,12500.0
2013-10-04 12:00:00,40.78,40.8,40.68,40.76,9700.0,32.1559,32.1716,32.077,32.1401,9700.0
2013-10-04 12:30:00,40.79,40.79,40.72,40.76,9500.0,32.1638,32.1638,32.1086,32.1401,9500.0
2013-10-04 13:00:00,40.75,40.76,40.65,40.67,13200.0,32.1322,32.1401,32.0534,32.0691,13200.0
2013-10-04 13:30:00,40.68,40.73,40.61,40.61,11700.0,32.077,32.1164,32.0218,32.0218,11700.0
2013-10-04 14:00:00,40.63,40.75,40.63,40.75,13000.0,32.0376,32.1322,32.0376,32.1322,13000.0
2013-10-04 14:30:00,40.74,40.81,40.71,40.74,11200.0,32.1243,32.1795,32.1007,32.1243,11200.0
2013-10-04 15:00:00,40.75,40.76,40.67,40.67,19500.0,32.1322,32.1401,32.0691,32.0691,19500.0
2013-10-04 15:30:00,40.67,40.7,40.58,40.59,119600.0,32.0691,32.0928,31.9982,32.0061,119600.0
2013-10-07 09:30:00,40.4,40.62,40.19,40.21,28300.0,31.8562,32.0297,31.6906,31.7064,28300.0
2013-10-07 10:00:00,40.25,40.36,40.19,40.35,18900.0,31.738,31.8247,31.6906,31.8168,18900.0
2013-10-07 10:30:00,40.36,40.52,40.34,40.51,18500.0,31.8247,31.9509,31.8089,31.943,18500.0
2013-10-07 11:00:00,40.51,40.58,40.43,40.55,12400.0,31.943,31.9982,31.8799,31.9745,12400.0
2013-10-07 11:30:00,40.53,40.59,40.49,40.52,20600.0,31.9587,32.0061,31.9272,31.9509,20600.0
2013-10-07 12:00:00,40.52,40.52,40.43,40.43,12000.0,31.9509,31.9509,31.8799,31.8799,12000.0
2013-10-07 12:30:00,40.42,40.45,40.38,40.41,12200.0,31.872,31.8957,31.8405,31.8641,12200.0
2013-10-07 13:00:00,40.4,40.46,40.35,40.37,13600.0,31.8562,31.9035,31.8168,31.8326,13600.0
2013-10-07 13:30:00,40.37,40.39,40.33,40.34,20600.0,31.8326,31.8483,31.801,31.8089,20600.0
2013-10-07 14:00:00,40.34,40.43,40.34,40.41,25800.0,31.8089,31.8799,31.8089,31.8641,25800.0
2013-10-07 14:30:00,40.42,40.43,40.37,40.38,16200.0,31.872,31.8799,31.8326,31.8405,16200.0
2013-10-07 15:00:00,40.38,40.38,40.33,40.33,34900.0,31.8405,31.8405,31.801,31.801,34900.0
2013-10-07 15:30:00,40.34,40.34,40.19,40.19,94000.0,31.8089,31.8089,31.6906,31.6906,94000.0
2013-10-08 09:30:00,40.38,40.38,40.16,40.32,177000.0,31.8405,31.8405,31.667,31.7932,177000.0
2013-10-08 10:00:00,40.3,40.61,40.25,40.58,67800.0,31.7774,32.0218,31.738,31.9982,67800.0
2013-10-08 10:30:00,40.6,40.67,40.5,40.6,65800.0,32.0139,32.0691,31.9351,32.0139,65800.0
2013-10-08 11:00:00,40.6,40.61,40.42,40.44,41900.0,32.0139,32.0218,31.872,31.8878,41900.0
2013-10-08 11:30:00,40.43,40.45,40.35,40.39,29100.0,31.8799,31.8957,31.8168,31.8483,29100.0
2013-10-08 12:00:00,40.39,40.44,40.35,40.4,17500.0,31.8483,31.8878,31.8168,31.8562,17500.0
2013-10-08 12:30:00,40.39,40.39,40.29,40.33,32900.0,31.8483,31.8483,31.7695,31.801,32900.0
2013-10-08 13:00:00,40.33,40.34,40.23,40.27,22500.0,31.801,31.8089,31.7222,31.7537,22500.0
2013-10-08 13:30:00,40.28,40.28,40.2,40.23,18500.0,31.7616,31.7616,31.6985,31.7222,18500.0
2013-10-08 14:00:00,40.22,40.24,40.16,40.18,34600.0,31.7143,31.7301,31.667,31.6828,34600.0
2013-10-08 14:30:00,40.17,40.18,40.12,40.14,31100.0,31.6749,31.6828,31.6354,31.6512,31100.0
2013-10-08 15:00:00,40.14,40.22,40.13,40.18,45100.0,31.6512,31.7143,31.6433,31.6828,45100.0
2013-10-08 15:30:00,40.17,40.21,40.09,40.1,92700.0,31.6749,31.7064,31.6118,31.6197,92700.0
2013-10-09 09:30:00,40.07,40.58,40.05,40.51,53300.0,31.596,31.9982,31.5803,31.943,53300.0
2013-10-09 10:00:00,40.53,40.78,40.46,40.62,64500.0,31.9587,32.1559,31.9035,32.0297,64500.0
2013-10-09 10:30:00,40.62,40.65,40.45,40.58,38000.0,32.0297,32.0534,31.8957,31.9982,38000.0
2013-10-09 11:00:00,40.57,40.62,40.47,40.47,43800.0,31.9903,32.0297,31.9114,31.9114,43800.0
2013-10-09 11:30:00,40.47,40.56,40.44,40.54,59100.0,31.9114,31.9824,31.8878,31.9666,59100.0
2013-10-09 12:00:00,40.55,40.6,40.49,40.5,27600.0,31.9745,32.0139,31.9272,31.9351,27600.0
2013-10-09 12:30:00,40.5,40.53,40.43,40.44,26000.0,31.9351,31.9587,31.8799,31.8878,26000.0
2013-10-09 13:00:00,40.45,40.49,40.43,40.48,24200.0,31.8957,31.9272,31.8799,31.9193,24200.0
2013-10-09 13:30:00,40.47,40.52,40.42,40.45,33400.0,31.9114,31.9509,31.872,31.8957,33400.0
2013-10-09 14:00:00,40.46,40.57,40.43,40.52,56700.0,31.9035,31.9903,31.8799,31.9509,56700.0
2013-10-09 14:30:00,40.52,40.58,40.48,40.54,57700.0,31.9509,31.9982,31.9193,31.9666,57700.0
2013-10-09 15:00:00,40.53,40.59,40.51,40.59,64800.0,31.9587,32.0061,31.943,32.0061,64800.0
2013-10-09 15:30:00,40.58,40.63,40.49,40.52,172800.0,31.9982,32.0376,31.9272,31.9509,172800.0
2013-10-10 09:30:00,40.6,40.95,40.51,40.7,64900.0,32.0139,32.2899,31.943,32.0928,64900.0
2013-10-10 10:00:00,40.72,40.9,40.61,40.84,74200.0,32.1086,32.2505,32.0218,32.2032,74200.0
2013-10-10 10:30:00,40.84,40.85,40.73,40.77,36600.0,32.2032,32.2111,32.1164,32.148,36600.0
2013-10-10 11:00:00,40.76,40.82,40.71,40.82,28100.0,32.1401,32.1874,32.1007,32.1874,28100.0
2013-10-10 11:30:00,40.82,41.12,40.82,41.09,35900.0,32.1874,32.424,32.1874,32.4003,35900.0
2013-10-10 12:00:00,41.09,41.16,41.06,41.14,41100.0,32.4003,32.4555,32.3767,32.4397,41100.0
2013-10-10 12:30:00,41.14,41.34,41.14,41.34,51200.0,32.4397,32.5974,32.4397,32.5974,51200.0
2013-10-10 13:00:00,41.34,41.38,41.25,41.28,40300.0,32.5974,32.629,32.5265,32.5501,40300.0
2013-10-10 13:30:00,41.29,41.41,41.28,41.39,35400.0,32.558,32.6526,32.5501,32.6369,35400.0
2013-10-10 14:00:00,41.38,41.38,41.25,41.27,36900.0,32.629,32.629,32.5265,32.5422,36900.0
2013-10-10 14:30:00,41.27,41.34,41.26,41.29,42500.0,32.5422,32.5974,32.5344,32.558,42500.0
2013-10-10 15:00:00,41.29,41.39,41.29,41.34,101700.0,32.558,32.6369,32.558,32.5974,101700.0
2013-10-10 15:30:00,41.34,41.36,41.22,41.28,119900.0,32.5974,32.6132,32.5028,32.5501,119900.0
2013-10-11 09:30:00,41.27,41.35,41.12,41.18,49700.0,32.5422,32.6053,32.424,32.4713,49700.0
2013-10-11 10:00:00,41.18,41.36,41.17,41.27,41700.0,32.4713,32.6132,32.4634,32.5422,41700.0
2013-10-11 10:30:00,41.29,41.31,41.16,41.2,50700.0,32.558,32.5738,32.4555,32.4871,50700.0
2013-10-11 11:00:00,41.19,41.2,41.07,41.08,33200.0,32.4792,32.4871,32.3845,32.3924,33200.0
2013-10-11 11:30:00,41.09,41.27,41.09,41.26,23900.0,32.4003,32.5422,32.4003,32.5344,23900.0
2013-10-11 12:00:00,41.26,41.43,41.26,41.37,18700.0,32.5344,32.6684,32.5344,32.6211,18700.0
2013-10-11 12:30:00,41.35,41.38,41.32,41.37,22500.0,32.6053,32.629,32.5817,32.6211,22500.0
2013-10-11 13:00:00,41.36,41.38,41.29,41.33,15300.0,32.6132,32.629,32.558,32.5896,15300.0
2013-10-11 13:30:00,41.32,41.35,41.3,41.34,18300.0,32.5817,32.6053,32.5659,32.5974,18300.0
2013-10-11 14:00:00,41.35,41.4,41.33,41.35,23700.0,32.6053,32.6448,32.5896,32.6053,23700.0
2013-10-11 14:30:00,41.35,41.36,41.29,41.31,23600.0,32.6053,32.6132,32.558,32.5738,23600.0
2013-10-11 15:00:00,41.3,41.31,41.21,41.25,35200.0,32.5659,32.5738,32.4949,32.5265,35200.0
2013-10-11 15:30:00,41.25,41.39,41.23,41.39,69800.0,32.5265,32.6369,32.5107,32.6369,69800.0
2013-10-14 09:30:00,41.3,41.39,40.68,40.71,27200.0,32.5659,32.6369,32.077,32.1007,27200.0
2013-10-14 10:00:00,40.69,40.85,40.47,40.68,38300.0,32.0849,32.2111,31.9114,32.077,38300.0
2013-10-14 10:30:00,40.7,40.72,40.52,40.58,26100.0,32.0928,32.1086,31.9509,31.9982,26100.0
2013-10-14 11:00:00,40.59,40.65,40.57,40.65,17000.0,32.0061,32.0534,31.9903,32.0534,17000.0
2013-10-14 11:30:00,40.64,40.82,40.63,40.77,18800.0,32.0455,32.1874,32.0376,32.148,18800.0
2013-10-14 12:00:00,40.82,40.92,40.58,40.65,23200.0,32.1874,32.2663,31.9982,32.0534,23200.0
2013-10-14 12:30:00,40.66,40.8,40.66,40.76,10400.0,32.0612,32.1716,32.0612,32.1401,10400.0
2013-10-14 13:00:00,40.76,40.88,40.73,40.81,15100.0,32.1401,32.2347,32.1164,32.1795,15100.0
2013-10-14 13:30:00,40.8,40.86,40.75,40.79,32800.0,32.1716,32.219,32.1322,32.1638,32800.0
2013-10-14 14:00:00,40.77,40.82,40.74,40.78,30100.0,32.148,32.1874,32.1243,32.1559,30100.0
2013-10-14 14:30:00,40.78,40.8,40.59,40.71,23100.0,32.1559,32.1716,32.0061,32.1007,23100.0
2013-10-14 15:00:00,40.71,40.94,40.7,40.94,39900.0,32.1007,32.282,32.0928,32.282,39900.0
2013-10-14 15:30:00,40.95,41.02,40.93,41.0,61800.0,32.2899,32.3451,32.2742,32.3293,61800.0
2013-10-15 09:30:00,40.99,40.99,40.77,40.84,42200.0,32.3215,32.3215,32.148,32.2032,42200.0
2013-10-15 10:00:00,40.88,41.0,40.75,40.94,58600.0,32.2347,32.3293,32.1322,32.282,58600.0
2013-10-15 10:30:00,40.96,40.97,40.76,40.8,41400.0,32.2978,32.3057,32.1401,32.1716,41400.0
2013-10-15 11:00:00,40.8,40.87,40.69,40.8,39800.0,32.1716,32.2268,32.0849,32.1716,39800.0
2013-10-15 11:30:00,40.78,40.78,40.57,40.71,30500.0,32.1559,32.1559,31.9903,32.1007,30500.0
2013-10-15 12:00:00,40.7,40.73,40.58,40.63,45200.0,32.0928,32.1164,31.9982,32.0376,45200.0
2013-10-15 12:30:00,40.62,40.68,40.57,40.65,20900.0,32.0297,32.077,31.9903,32.0534,20900.0
2013-10-15 13:00:00,40.64,40.69,40.56,40.56,28700.0,32.0455,32.0849,31.9824,31.9824,28700.0
2013-10-15 13:30:00,40.55,40.68,40.55,40.61,57400.0,31.9745,32.077,31.9745,32.0218,57400.0
2013-10-15 14:00:00,40.62,40.68,40.51,40.54,42400.0,32.0297,32.077,31.943,31.9666,42400.0
2013-10-15 14:30:00,40.55,40.65,40.48,40.61,77300.0,31.9745,32.0534,31.9193,32.0218,77300.0
2013-10-15 15:00:00,40.61,40.74,40.59,40.63,70400.0,32.0218,32.1243,32.0061,32.0376,70400.0
2013-10-15 15:30:00,40.63,40.63,40.45,40.47,91600.0,32.0376,32.0376,31.8957,31.9114,91600.0
2013-10-16 09:30:00,40.62,41.02,40.61,40.94,73900.0,32.0297,32.3451,32.0218,32.282,73900.0
2013-10-16 10:00:00,40.91,41.02,40.82,40.85,80600.0,32.2584,32.3451,32.1874,32.2111,80600.0
2013-10-16 10:30:00,40.86,40.94,40.84,40.86,53200.0,32.219,32.282,32.2032,32.219,53200.0
2013-10-16 11:00:00,40.88,40.92,40.76,40.82,53700.0,32.2347,32.2663,32.1401,32.1874,53700.0
2013-10-16 11:30:00,40.82,40.88,40.75,40.88,32200.0,32.1874,32.2347,32.1322,32.2347,32200.0
2013-10-16 12:00:00,40.86,40.93,40.8,40.9,25900.0,32.219,32.2742,32.1716,32.2505,25900.0
2013-10-16 12:30:00,40.91,40.92,40.79,40.82,35200.0,32.2584,32.2663,32.1638,32.1874,35200.0
2013-10-16 13:00:00,40.81,40.88,40.76,40.82,30800.0,32.1795,32.2347,32.1401,32.1874,30800.0
2013-10-16 13:30:00,40.83,40.93,40.76,40.79,47200.0,32.1953,32.2742,32.1401,32.1638,47200.0
2013-10-16 14:00:00,40.77,40.81,40.62,40.63,45000.0,32.148,32.1795,32.0297,32.0376,45000.0
2013-10-16 14:30:00,40.64,40.71,40.5,40.6,62000.0,32.0455,32.1007,31.9351,32.0139,62000.0
2013-10-16 15:00:00,40.59,40.75,40.57,40.73,81700.0,32.0061,32.1322,31.9903,32.1164,81700.0
2013-10-16 15:30:00,40.72,40.85,40.71,40.85,174800.0,32.1086,32.2111,32.1007,32.2111,174800.0
2013-10-17 09:30:00,40.8,40.84,40.58,40.65,44200.0,32.1716,32.2032,31.9982,32.0534,44200.0
2013-10-17 10:00:00,40.67,40.92,40.67,40.89,18900.0,32.0691,32.2663,32.0691,32.2426,18900.0
2013-10-17 10:30:00,40.91,41.2,40.9,41.12,85200.0,32.2584,32.4871,32.2505,32.424,85200.0
2013-10-17 11:00:00,41.1,41.22,41.07,41.19,22000.0,32.4082,32.5028,32.3845,32.4792,22000.0
2013-10-17 11:30:00,41.18,41.26,41.17,41.24,20300.0,32.4713,32.5344,32.4634,32.5186,20300.0
2013-10-17 12:00:00,41.23,41.27,41.21,41.24,43800.0,32.5107,32.5422,32.4949,32.5186,43800.0
2013-10-17 12:30:00,41.23,41.29,41.23,41.25,72600.0,32.5107,32.558,32.5107,32.5265,72600.0
2013-10-17 13:00:00,41.26,41.27,41.17,41.24,29800.0,32.5344,32.5422,32.4634,32.5186,29800.0
2013-10-17 13:30:00,41.24,41.26,41.2,41.21,28300.0,32.5186,32.5344,32.4871,32.4949,28300.0
2013-10-17 14:00:00,41.22,41.28,41.2,41.22,49700.0,32.5028,32.5501,32.4871,32.5028,49700.0
2013-10-17 14:30:00,41.23,41.42,41.23,41.4,49100.0,32.5107,32.6605,32.5107,32.6448,49100.0
2013-10-17 15:00:00,41.41,41.54,41.39,41.5,67900.0,32.6526,32.7551,32.6369,32.7236,67900.0
2013-10-17 15:30:00,41.52,41.79,41.5,41.77,190200.0,32.7394,32.9523,32.7236,32.9365,190200.0
2013-10-18 09:30:00,41.95,41.97,41.66,41.87,90600.0,33.0784,33.0942,32.8498,33.0154,90600.0
2013-10-18 10:00:00,41.86,42.0,41.78,41.97,35900.0,33.0075,33.1179,32.9444,33.0942,35900.0
2013-10-18 10:30:00,41.97,41.97,41.76,41.82,21500.0,33.0942,33.0942,32.9286,32.9759,21500.0
2013-10-18 11:00:00,41.8,41.85,41.7,41.73,50500.0,32.9602,32.9996,32.8813,32.905,50500.0
2013-10-18 11:30:00,41.74,41.81,41.73,41.77,55900.0,32.9129,32.968,32.905,32.9365,55900.0
2013-10-18 12:00:00,41.77,41.82,41.73,41.78,49100.0,32.9365,32.9759,32.905,32.9444,49100.0
2013-10-18 12:30:00,41.77,41.82,41.73,41.77,21800.0,32.9365,32.9759,32.905,32.9365,21800.0
2013-10-18 13:00:00,41.74,41.8,41.7,41.7,49900.0,32.9129,32.9602,32.8813,32.8813,49900.0
2013-10-18 13:30:00,41.72,41.75,41.65,41.74,26800.0,32.8971,32.9207,32.8419,32.9129,26800.0
2013-10-18 14:00:00,41.75,41.77,41.68,41.73,32900.0,32.9207,32.9365,32.8655,32.905,32900.0
2013-10-18 14:30:00,41.71,41.76,41.7,41.71,31200.0,32.8892,32.9286,32.8813,32.8892,31200.0
2013-10-18 15:00:00,41.7,41.74,41.66,41.67,47800.0,32.8813,32.9129,32.8498,32.8577,47800.0
2013-10-18 15:30:00,41.7,41.73,41.64,41.73,88300.0,32.8813,32.905,32.834,32.905,88300.0
2013-10-21 09:30:00,41.78,41.96,41.7,41.87,45500.0,32.9444,33.0863,32.8813,33.0154,45500.0
2013-10-21 10:00:00,41.84,42.1,41.82,41.95,44000.0,32.9917,33.1967,32.9759,33.0784,44000.0
2013-10-21 10:30:00,41.95,41.97,41.8,41.87,23100.0,33.0784,33.0942,32.9602,33.0154,23100.0
2013-10-21 11:00:00,41.88,41.92,41.8,41.91,20300.0,33.0232,33.0548,32.9602,33.0469,20300.0
2013-10-21 11:30:00,41.91,41.95,41.87,41.95,25100.0,33.0469,33.0784,33.0154,33.0784,25100.0
2013-10-21 12:00:00,41.96,42.01,41.91,41.92,18700.0,33.0863,33.1258,33.0469,33.0548,18700.0
2013-10-21 12:30:00,41.91,41.93,41.85,41.87,13100.0,33.0469,33.0627,32.9996,33.0154,13100.0
2013-10-21 13:00:00,41.86,41.91,41.82,41.84,15600.0,33.0075,33.0469,32.9759,32.9917,15600.0
2013-10-21 13:30:00,41.84,41.9,41.82,41.89,18200.0,32.9917,33.039,32.9759,33.0311,18200.0
2013-10-21 14:00:00,41.89,41.89,41.77,41.81,19200.0,33.0311,33.0311,32.9365,32.968,19200.0
2013-10-21 14:30:00,41.84,41.86,41.78,41.83,28100.0,32.9917,33.0075,32.9444,32.9838,28100.0
2013-10-21 15:00:00,41.83,41.83,41.78,41.78,38000.0,32.9838,32.9838,32.9444,32.9444,38000.0
2013-10-21 15:30:00,41.79,42.1,41.77,42.09,169300.0,32.9523,33.1967,32.9365,33.1888,169300.0
2013-10-22 09:30:00,42.34,42.76,42.01,42.59,144300.0,33.386,33.7171,33.1258,33.5831,144300.0
2013-10-22 10:00:00,42.6,42.75,42.59,42.69,96000.0,33.591,33.7093,33.5831,33.6619,96000.0
2013-10-22 10:30:00,42.69,42.87,42.69,42.77,71500.0,33.6619,33.8039,33.6619,33.725,71500.0
2013-10-22 11:00:00,42.76,42.76,42.61,42.76,83600.0,33.7171,33.7171,33.5989,33.7171,83600.0
2013-10-22 11:30:00,42.75,42.78,42.61,42.71,42900.0,33.7093,33.7329,33.5989,33.6777,42900.0
2013-10-22 12:00:00,42.71,42.73,42.55,42.57,50100.0,33.6777,33.6935,33.5516,33.5673,50100.0
2013-10-22 12:30:00,42.58,42.59,42.46,42.54,47700.0,33.5752,33.5831,33.4806,33.5437,47700.0
2013-10-22 13:00:00,42.54,42.55,42.49,42.49,36600.0,33.5437,33.5516,33.5042,33.5042,36600.0
2013-10-22 13:30:00,42.49,42.57,42.48,42.57,33200.0,33.5042,33.5673,33.4964,33.5673,33200.0
2013-10-22 14:00:00,42.56,42.57,42.46,42.48,56300.0,33.5594,33.5673,33.4806,33.4964,56300.0
2013-10-22 14:30:00,42.49,42.54,42.4,42.43,54600.0,33.5042,33.5437,33.4333,33.4569,54600.0
2013-10-22 15:00:00,42.43,42.43,42.3,42.31,91500.0,33.4569,33.4569,33.3544,33.3623,91500.0
2013-10-22 15:30:00,42.31,42.31,42.26,42.31,153400.0,33.3623,33.3623,33.3229,33.3623,153400.0
2013-10-23 09:30:00,42.12,42.52,42.07,42.5,51300.0,33.2125,33.5279,33.1731,33.5121,51300.0
2013-10-23 10:00:00,42.51,42.6,42.37,42.47,142700.0,33.52,33.591,33.4096,33.4885,142700.0
2013-10-23 10:30:00,42.41,42.52,42.29,42.38,29700.0,33.4412,33.5279,33.3465,33.4175,29700.0
2013-10-23 11:00:00,42.36,42.44,42.3,42.34,25100.0,33.4017,33.4648,33.3544,33.386,25100.0
2013-10-23 11:30:00,42.35,42.43,42.33,42.35,23100.0,33.3938,33.4569,33.3781,33.3938,23100.0
2013-10-23 12:00:00,42.34,42.34,42.23,42.29,41300.0,33.386,33.386,33.2992,33.3465,41300.0
2013-10-23 12:30:00,42.28,42.32,42.21,42.27,19500.0,33.3387,33.3702,33.2835,33.3308,19500.0
2013-10-23 13:00:00,42.25,42.37,42.25,42.36,19900.0,33.315,33.4096,33.315,33.4017,19900.0
2013-10-23 13:30:00,42.37,42.4,42.26,42.35,23000.0,33.4096,33.4333,33.3229,33.3938,23000.0
2013-10-23 14:00:00,42.34,42.38,42.29,42.3,23200.0,33.386,33.4175,33.3465,33.3544,23200.0
2013-10-23 14:30:00,42.32,42.45,42.32,42.37,28800.0,33.3702,33.4727,33.3702,33.4096,28800.0
2013-10-23 15:00:00,42.37,42.4,42.29,42.3,44400.0,33.4096,33.4333,33.3465,33.3544,44400.0
2013-10-23 15:30:00,42.3,42.43,42.29,42.39,90500.0,33.3544,33.4569,33.3465,33.4254,90500.0
2013-10-24 09:30:00,42.42,42.59,42.14,42.2,32700.0,33.449,33.5831,33.2283,33.2756,32700.0
2013-10-24 10:00:00,42.2,42.24,42.11,42.14,55100.0,33.2756,33.3071,33.2046,33.2283,55100.0
2013-10-24 10:30:00,42.14,42.23,42.14,42.18,13000.0,33.2283,33.2992,33.2283,33.2598,13000.0
2013-10-24 11:00:00,42.19,42.22,42.13,42.18,18500.0,33.2677,33.2913,33.2204,33.2598,18500.0
2013-10-24 11:30:00,42.18,42.18,42.03,42.05,21200.0,33.2598,33.2598,33.1415,33.1573,21200.0
2013-10-24 12:00:00,42.05,42.09,42.02,42.04,10800.0,33.1573,33.1888,33.1336,33.1494,10800.0
2013-10-24 12:30:00,42.03,42.09,41.96,42.09,19900.0,33.1415,33.1888,33.0863,33.1888,19900.0
2013-10-24 13:00:00,42.06,42.12,41.99,42.11,16500.0,33.1652,33.2125,33.11,33.2046,16500.0
2013-10-24 13:30:00,42.08,42.14,42.05,42.12,23000.0,33.1809,33.2283,33.1573,33.2125,23000.0
2013-10-24 14:00:00,42.13,42.17,42.08,42.13,31700.0,33.2204,33.2519,33.1809,33.2204,31700.0
2013-10-24 14:30:00,42.14,42.2,42.13,42.16,30600.0,33.2283,33.2756,33.2204,33.244,30600.0
2013-10-24 15:00:00,42.16,42.19,42.14,42.16,35400.0,33.244,33.2677,33.2283,33.244,35400.0
2013-10-24 15:30:00,42.16,42.17,42.02,42.03,180500.0,33.244,33.2519,33.1336,33.1415,180500.0
2013-10-25 09:30:00,42.13,42.2,41.89,42.11,33500.0,33.2204,33.2756,33.0311,33.2046,33500.0
2013-10-25 10:00:00,42.08,42.2,42.0,42.1,91100.0,33.1809,33.2756,33.1179,33.1967,91100.0
2013-10-25 10:30:00,42.07,42.23,42.01,42.23,29600.0,33.1731,33.2992,33.1258,33.2992,29600.0
2013-10-25 11:00:00,42.21,42.29,42.19,42.26,34500.0,33.2835,33.3465,33.2677,33.3229,34500.0
2013-10-25 11:30:00,42.28,42.33,42.22,42.25,30800.0,33.3387,33.3781,33.2913,33.315,30800.0
2013-10-25 12:00:00,42.25,42.26,42.18,42.21,25900.0,33.315,33.3229,33.2598,33.2835,25900.0
2013-10-25 12:30:00,42.2,42.31,42.18,42.3,12500.0,33.2756,33.3623,33.2598,33.3544,12500.0
2013-10-25 13:00:00,42.31,42.31,42.19,42.27,41300.0,33.3623,33.3623,33.2677,33.3308,41300.0
2013-10-25 13:30:00,42.26,42.28,42.21,42.23,25600.0,33.3229,33.3387,33.2835,33.2992,25600.0
2013-10-25 14:00:00,42.22,42.33,42.22,42.29,26100.0,33.2913,33.3781,33.2913,33.3465,26100.0
2013-10-25 14:30:00,42.29,42.37,42.28,42.32,21200.0,33.3465,33.4096,33.3387,33.3702,21200.0
2013-10-25 15:00:00,42.31,42.45,42.27,42.45,32900.0,33.3623,33.4727,33.3308,33.4727,32900.0
2013-10-25 15:30:00,42.45,42.6,42.45,42.56,95900.0,33.4727,33.591,33.4727,33.5594,95900.0
2013-10-28 09:30:00,42.56,42.7,42.41,42.64,85900.0,33.5594,33.6698,33.4412,33.6225,85900.0
2013-10-28 10:00:00,42.68,42.72,42.51,42.53,15900.0,33.6541,33.6856,33.52,33.5358,15900.0
2013-10-28 10:30:00,42.51,42.56,42.33,42.35,17300.0,33.52,33.5594,33.3781,33.3938,17300.0
2013-10-28 11:00:00,42.36,42.4,42.29,42.38,23000.0,33.4017,33.4333,33.3465,33.4175,23000.0
2013-10-28 11:30:00,42.41,42.44,42.38,42.42,20800.0,33.4412,33.4648,33.4175,33.449,20800.0
2013-10-28 12:00:00,42.4,42.4,42.27,42.27,22800.0,33.4333,33.4333,33.3308,33.3308,22800.0
2013-10-28 12:30:00,42.27,42.32,42.23,42.26,21500.0,33.3308,33.3702,33.2992,33.3229,21500.0
2013-10-28 13:00:00,42.29,42.35,42.29,42.29,10100.0,33.3465,33.3938,33.3465,33.3465,10100.0
2013-10-28 13:30:00,42.3,42.33,42.26,42.31,11000.0,33.3544,33.3781,33.3229,33.3623,11000.0
2013-10-28 14:00:00,42.31,42.39,42.27,42.38,24700.0,33.3623,33.4254,33.3308,33.4175,24700.0
2013-10-28 14:30:00,42.39,42.47,42.38,42.39,24200.0,33.4254,33.4885,33.4175,33.4254,24200.0
2013-10-28 15:00:00,42.4,42.46,42.39,42.46,34300.0,33.4333,33.4806,33.4254,33.4806,34300.0
2013-10-28 15:30:00,42.45,42.55,42.39,42.54,111700.0,33.4727,33.5516,33.4254,33.5437,111700.0
2013-10-29 09:30:00,42.57,42.79,42.52,42.59,20600.0,33.5673,33.7408,33.5279,33.5831,20600.0
2013-10-29 10:00:00,42.58,42.75,42.56,42.67,12100.0,33.5752,33.7093,33.5594,33.6462,12100.0
2013-10-29 10:30:00,42.71,42.74,42.61,42.62,12500.0,33.6777,33.7014,33.5989,33.6068,12500.0
2013-10-29 11:00:00,42.61,42.62,42.47,42.51,45600.0,33.5989,33.6068,33.4885,33.52,45600.0
2013-10-29 11:30:00,42.5,42.64,42.5,42.59,13200.0,33.5121,33.6225,33.5121,33.5831,13200.0
2013-10-29 12:00:00,42.61,42.67,42.56,42.67,9300.0,33.5989,33.6462,33.5594,33.6462,9300.0
2013-10-29 12:30:00,42.66,42.73,42.63,42.7,14600.0,33.6383,33.6935,33.6146,33.6698,14600.0
2013-10-29 13:00:00,42.7,42.81,42.68,42.78,33700.0,33.6698,33.7566,33.6541,33.7329,33700.0
2013-10-29 13:30:00,42.77,42.81,42.73,42.78,21100.0,33.725,33.7566,33.6935,33.7329,21100.0
2013-10-29 14:00:00,42.74,42.8,42.72,42.76,27400.0,33.7014,33.7487,33.6856,33.7171,27400.0
2013-10-29 14:30:00,42.75,42.77,42.69,42.72,28200.0,33.7093,33.725,33.6619,33.6856,28200.0
2013-10-29 15:00:00,42.72,42.75,42.69,42.72,44900.0,33.6856,33.7093,33.6619,33.6856,44900.0
2013-10-29 15:30:00,42.72,42.76,42.67,42.75,75500.0,33.6856,33.7171,33.6462,33.7093,75500.0
2013-10-30 09:30:00,42.8,42.94,42.67,42.93,48700.0,33.7487,33.8591,33.6462,33.8512,48700.0
2013-10-30 10:00:00,42.95,43.06,42.91,42.98,85500.0,33.867,33.9537,33.8354,33.8906,85500.0
2013-10-30 10:30:00,43.0,43.04,42.92,42.95,65900.0,33.9064,33.9379,33.8433,33.867,65900.0
2013-10-30 11:00:00,42.96,42.99,42.84,42.89,24800.0,33.8748,33.8985,33.7802,33.8197,24800.0
2013-10-30 11:30:00,42.85,42.88,42.74,42.75,11600.0,33.7881,33.8118,33.7014,33.7093,11600.0
2013-10-30 12:00:00,42.74,42.8,42.65,42.8,14500.0,33.7014,33.7487,33.6304,33.7487,14500.0
2013-10-30 12:30:00,42.78,42.85,42.76,42.85,9900.0,33.7329,33.7881,33.7171,33.7881,9900.0
2013-10-30 13:00:00,42.84,42.84,42.73,42.73,6500.0,33.7802,33.7802,33.6935,33.6935,6500.0
2013-10-30 13:30:00,42.76,42.81,42.75,42.77,11000.0,33.7171,33.7566,33.7093,33.725,11000.0
2013-10-30 14:00:00,42.79,42.83,42.57,42.62,33600.0,33.7408,33.7723,33.5673,33.6068,33600.0
2013-10-30 14:30:00,42.63,42.79,42.63,42.79,26800.0,33.6146,33.7408,33.6146,33.7408,26800.0
2013-10-30 15:00:00,42.77,42.8,42.7,42.71,31600.0,33.725,33.7487,33.6698,33.6777,31600.0
2013-10-30 15:30:00,42.72,42.85,42.71,42.82,79700.0,33.6856,33.7881,33.6777,33.7645,79700.0
2013-10-31 09:30:00,42.75,42.95,42.53,42.73,20700.0,33.7093,33.867,33.5358,33.6935,20700.0
2013-10-31 10:00:00,42.62,42.67,42.42,42.48,20600.0,33.6068,33.6462,33.449,33.4964,20600.0
2013-10-31 10:30:00,42.5,42.58,42.34,42.58,12400.0,33.5121,33.5752,33.386,33.5752,12400.0
2013-10-31 11:00:00,42.53,42.72,42.53,42.71,13600.0,33.5358,33.6856,33.5358,33.6777,13600.0
2013-10-31 11:30:00,42.74,42.75,42.65,42.69,13800.0,33.7014,33.7093,33.6304,33.6619,13800.0
2013-10-31 12:00:00,42.72,42.79,42.69,42.72,8200.0,33.6856,33.7408,33.6619,33.6856,8200.0
2013-10-31 12:30:00,42.69,42.79,42.69,42.7,12200.0,33.6619,33.7408,33.6619,33.6698,12200.0
2013-10-31 13:00:00,42.73,42.77,42.67,42.7,14400.0,33.6935,33.725,33.6462,33.6698,14400.0
2013-10-31 13:30:00,42.7,42.79,42.68,42.79,7200.0,33.6698,33.7408,33.6541,33.7408,7200.0
2013-10-31 14:00:00,42.82,42.93,42.79,42.9,21300.0,33.7645,33.8512,33.7408,33.8275,21300.0
2013-10-31 14:30:00,42.89,42.92,42.77,42.77,18500.0,33.8197,33.8433,33.725,33.725,18500.0
2013-10-31 15:00:00,42.77,42.87,42.69,42.81,82300.0,33.725,33.8039,33.6619,33.7566,82300.0
2013-10-31 15:30:00,42.81,42.92,42.78,42.88,302700.0,33.7566,33.8433,33.7329,33.8118,302700.0
2013-11-01 09:30:00,43.0,43.15,42.88,43.06,47500.0,33.9064,34.0247,33.8118,33.9537,47500.0
2013-11-01 10:00:00,43.03,43.06,42.76,42.84,40000.0,33.93,33.9537,33.7171,33.7802,40000.0
2013-11-01 10:30:00,42.82,42.87,42.69,42.8,26100.0,33.7645,33.8039,33.6619,33.7487,26100.0
2013-11-01 11:00:00,42.79,42.82,42.56,42.67,22100.0,33.7408,33.7645,33.5594,33.6462,22100.0
2013-11-01 11:30:00,42.68,42.8,42.65,42.67,13000.0,33.6541,33.7487,33.6304,33.6462,13000.0
2013-11-01 12:00:00,42.67,42.72,42.61,42.7,16000.0,33.6462,33.6856,33.5989,33.6698,16000.0
2013-11-01 12:30:00,42.71,42.77,42.61,42.61,24800.0,33.6777,33.725,33.5989,33.5989,24800.0
2013-11-01 13:00:00,42.63,42.78,42.58,42.76,15200.0,33.6146,33.7329,33.5752,33.7171,15200.0
2013-11-01 13:30:00,42.75,42.82,42.7,42.78,13600.0,33.7093,33.7645,33.6698,33.7329,13600.0
2013-11-01 14:00:00,42.78,42.85,42.76,42.83,24600.0,33.7329,33.7881,33.7171,33.7723,24600.0
2013-11-01 14:30:00,42.82,42.93,42.79,42.86,18200.0,33.7645,33.8512,33.7408,33.796,18200.0
2013-11-01 15:00:00,42.85,42.94,42.76,42.78,41400.0,33.7881,33.8591,33.7171,33.7329,41400.0
2013-11-01 15:30:00,42.78,42.85,42.74,42.77,82200.0,33.7329,33.7881,33.7014,33.725,82200.0
2013-11-04 09:30:00,42.75,42.93,42.61,42.72,43000.0,33.7093,33.8512,33.5989,33.6856,43000.0
2013-11-04 10:00:00,42.72,42.72,42.61,42.66,18300.0,33.6856,33.6856,33.5989,33.6383,18300.0
2013-11-04 10:30:00,42.67,42.87,42.67,42.74,43900.0,33.6462,33.8039,33.6462,33.7014,43900.0
2013-11-04 11:00:00,42.69,42.75,42.65,42.75,17300.0,33.6619,33.7093,33.6304,33.7093,17300.0
2013-11-04 11:30:00,42.78,42.99,42.78,42.95,19000.0,33.7329,33.8985,33.7329,33.867,19000.0
2013-11-04 12:00:00,42.95,42.95,42.83,42.88,10500.0,33.867,33.867,33.7723,33.8118,10500.0
2013-11-04 12:30:00,42.87,42.96,42.87,42.93,7800.0,33.8039,33.8748,33.8039,33.8512,7800.0
2013-11-04 13:00:00,42.92,42.98,42.92,42.98,11800.0,33.8433,33.8906,33.8433,33.8906,11800.0
2013-11-04 13:30:00,42.98,43.06,42.94,43.04,16600.0,33.8906,33.9537,33.8591,33.9379,16600.0
2013-11-04 14:00:00,43.04,43.08,43.01,43.04,18300.0,33.9379,33.9695,33.9143,33.9379,18300.0
2013-11-04 14:30:00,43.04,43.1,42.99,42.99,18000.0,33.9379,33.9852,33.8985,33.8985,18000.0
2013-11-04 15:00:00,42.99,43.07,42.93,43.06,24500.0,33.8985,33.9616,33.8512,33.9537,24500.0
2013-11-04 15:30:00,43.07,43.07,43.0,43.02,70700.0,33.9616,33.9616,33.9064,33.9222,70700.0
2013-11-05 09:30:00,42.94,43.17,42.93,43.17,38800.0,33.8591,34.0404,33.8512,34.0404,38800.0
2013-11-05 10:00:00,43.17,43.25,43.05,43.18,36800.0,34.0404,34.1035,33.9458,34.0483,36800.0
2013-11-05 10:30:00,43.19,43.26,43.13,43.24,18400.0,34.0562,34.1114,34.0089,34.0956,18400.0
2013-11-05 11:00:00,43.26,43.33,43.21,43.31,26500.0,34.1114,34.1666,34.072,34.1508,26500.0
2013-11-05 11:30:00,43.29,43.4,43.21,43.23,16400.0,34.1351,34.2218,34.072,34.0877,16400.0
2013-11-05 12:00:00,43.22,43.3,43.2,43.29,31500.0,34.0799,34.1429,34.0641,34.1351,31500.0
2013-11-05 12:30:00,43.27,43.33,43.23,43.27,19600.0,34.1193,34.1666,34.0877,34.1193,19600.0
2013-11-05 13:00:00,43.26,43.39,43.26,43.34,34100.0,34.1114,34.2139,34.1114,34.1745,34100.0
2013-11-05 13:30:00,43.3,45.09,43.22,43.34,141000.0,34.1429,35.5544,34.0799,34.1745,141000.0
2013-11-05 14:00:00,43.34,43.44,43.32,43.38,41000.0,34.1745,34.2533,34.1587,34.206,41000.0
2013-11-05 14:30:00,43.38,43.42,43.32,43.37,38100.0,34.206,34.2376,34.1587,34.1981,38100.0
2013-11-05 15:00:00,43.38,43.45,43.33,43.38,60800.0,34.206,34.2612,34.1666,34.206,60800.0
2013-11-05 15:30:00,43.38,43.46,43.26,43.26,155600.0,34.206,34.2691,34.1114,34.1114,155600.0
2013-11-06 09:30:00,43.44,43.5,43.21,43.33,30300.0,34.2533,34.3006,34.072,34.1666,30300.0
2013-11-06 10:00:00,43.31,43.43,43.28,43.34,44800.0,34.1508,34.2455,34.1272,34.1745,44800.0
2013-11-06 10:30:00,43.33,43.46,43.18,43.32,38600.0,34.1666,34.2691,34.0483,34.1587,38600.0
2013-11-06 11:00:00,43.32,43.44,43.17,43.35,55800.0,34.1587,34.2533,34.0404,34.1824,55800.0
2013-11-06 11:30:00,43.34,43.44,43.26,43.38,41700.0,34.1745,34.2533,34.1114,34.206,41700.0
2013-11-06 12:00:00,43.37,43.54,43.37,43.49,44700.0,34.1981,34.3322,34.1981,34.2928,44700.0
2013-11-06 12:30:00,43.48,43.49,43.38,43.42,18900.0,34.2849,34.2928,34.206,34.2376,18900.0
2013-11-06 13:00:00,43.38,43.47,43.32,43.45,24400.0,34.206,34.277,34.1587,34.2612,24400.0
2013-11-06 13:30:00,43.44,43.5,43.41,43.45,34500.0,34.2533,34.3006,34.2297,34.2612,34500.0
2013-11-06 14:00:00,43.43,43.5,43.39,43.45,43800.0,34.2455,34.3006,34.2139,34.2612,43800.0
2013-11-06 14:30:00,43.44,43.48,43.29,43.41,47900.0,34.2533,34.2849,34.1351,34.2297,47900.0
2013-11-06 15:00:00,43.4,43.43,43.31,43.32,49000.0,34.2218,34.2455,34.1508,34.1587,49000.0
2013-11-06 15:30:00,43.32,43.51,43.3,43.5,168700.0,34.1587,34.3085,34.1429,34.3006,168700.0
2013-11-07 09:30:00,43.57,44.49,43.51,43.89,76800.0,34.3558,35.0813,34.3085,34.6082,76800.0
2013-11-07 10:00:00,43.84,44.0,43.69,43.82,27100.0,34.5687,34.6949,34.4505,34.553,27100.0
2013-11-07 10:30:00,43.86,43.95,43.8,43.85,57000.0,34.5845,34.6555,34.5372,34.5766,57000.0
2013-11-07 11:00:00,43.85,43.96,43.69,43.73,66800.0,34.5766,34.6634,34.4505,34.482,66800.0
2013-11-07 11:30:00,43.72,43.92,43.62,43.67,27500.0,34.4741,34.6318,34.3953,34.4347,27500.0
2013-11-07 12:00:00,43.7,43.83,43.67,43.71,31300.0,34.4584,34.5609,34.4347,34.4662,31300.0
2013-11-07 12:30:00,43.72,43.74,43.6,43.64,19500.0,34.4741,34.4899,34.3795,34.411,19500.0
2013-11-07 13:00:00,43.63,43.73,43.52,43.52,23000.0,34.4032,34.482,34.3164,34.3164,23000.0
2013-11-07 13:30:00,43.54,43.55,43.4,43.55,37200.0,34.3322,34.3401,34.2218,34.3401,37200.0
2013-11-07 14:00:00,43.52,43.52,43.12,43.32,25600.0,34.3164,34.3164,34.001,34.1587,25600.0
2013-11-07 14:30:00,43.3,43.42,43.26,43.35,22300.0,34.1429,34.2376,34.1114,34.1824,22300.0
2013-11-07 15:00:00,43.35,43.46,43.14,43.16,45100.0,34.1824,34.2691,34.0168,34.0326,45100.0
2013-11-07 15:30:00,43.14,43.38,43.09,43.35,184000.0,34.0168,34.206,33.9774,34.1824,184000.0
2013-11-08 09:30:00,43.2,43.2,42.41,42.47,59200.0,34.0641,34.0641,33.4412,33.4885,59200.0
2013-11-08 10:00:00,42.39,42.53,42.17,42.31,47800.0,33.4254,33.5358,33.2519,33.3623,47800.0
2013-11-08 10:30:00,42.3,42.48,42.23,42.42,36400.0,33.3544,33.4964,33.2992,33.449,36400.0
2013-11-08 11:00:00,42.4,42.69,42.38,42.69,24400.0,33.4333,33.6619,33.4175,33.6619,24400.0
2013-11-08 11:30:00,42.71,42.82,42.71,42.73,25500.0,33.6777,33.7645,33.6777,33.6935,25500.0
2013-11-08 12:00:00,42.74,42.79,42.57,42.66,29400.0,33.7014,33.7408,33.5673,33.6383,29400.0
2013-11-08 12:30:00,42.65,42.78,42.62,42.78,27600.0,33.6304,33.7329,33.6068,33.7329,27600.0
2013-11-08 13:00:00,42.77,42.88,42.72,42.86,32800.0,33.725,33.8118,33.6856,33.796,32800.0
2013-11-08 13:30:00,42.84,42.87,42.66,42.7,34900.0,33.7802,33.8039,33.6383,33.6698,34900.0
2013-11-08 14:00:00,42.7,42.81,42.67,42.81,39300.0,33.6698,33.7566,33.6462,33.7566,39300.0
2013-11-08 14:30:00,42.8,42.86,42.76,42.81,38300.0,33.7487,33.796,33.7171,33.7566,38300.0
2013-11-08 15:00:00,42.8,42.8,42.63,42.64,50000.0,33.7487,33.7487,33.6146,33.6225,50000.0
2013-11-08 15:30:00,42.66,42.81,42.64,42.76,112700.0,33.6383,33.7566,33.6225,33.7171,112700.0
2013-11-11 09:30:00,42.75,42.83,42.55,42.57,33500.0,33.7093,33.7723,33.5516,33.5673,33500.0
2013-11-11 10:00:00,42.59,42.84,42.5,42.77,30500.0,33.5831,33.7802,33.5121,33.725,30500.0
2013-11-11 10:30:00,42.76,43.3,42.75,43.22,80400.0,33.7171,34.1429,33.7093,34.0799,80400.0
2013-11-11 11:00:00,43.25,43.27,43.17,43.18,17500.0,34.1035,34.1193,34.0404,34.0483,17500.0
2013-11-11 11:30:00,43.17,43.28,43.16,43.19,27400.0,34.0404,34.1272,34.0326,34.0562,27400.0
2013-11-11 12:00:00,43.16,43.16,43.05,43.08,17100.0,34.0326,34.0326,33.9458,33.9695,17100.0
2013-11-11 12:30:00,43.09,43.09,43.02,43.04,19400.0,33.9774,33.9774,33.9222,33.9379,19400.0
2013-11-11 13:00:00,43.06,43.08,43.04,43.07,12000.0,33.9537,33.9695,33.9379,33.9616,12000.0
2013-11-11 13:30:00,43.07,43.09,43.03,43.09,11300.0,33.9616,33.9774,33.93,33.9774,11300.0
2013-11-11 14:00:00,43.08,43.08,42.97,42.97,23000.0,33.9695,33.9695,33.8827,33.8827,23000.0
2013-11-11 14:30:00,42.97,43.05,42.97,43.04,30500.0,33.8827,33.9458,33.8827,33.9379,30500.0
2013-11-11 15:00:00,43.03,43.05,42.97,43.05,16600.0,33.93,33.9458,33.8827,33.9458,16600.0
2013-11-11 15:30:00,43.05,43.08,43.0,43.07,60400.0,33.9458,33.9695,33.9064,33.9616,60400.0
2013-11-12 09:30:00,42.89,42.89,42.42,42.59,65000.0,33.8197,33.8197,33.449,33.5831,65000.0
2013-11-12 10:00:00,42.6,42.63,42.5,42.5,53700.0,33.591,33.6146,33.5121,33.5121,53700.0
2013-11-12 10:30:00,42.52,42.63,42.51,42.55,34100.0,33.5279,33.6146,33.52,33.5516,34100.0
2013-11-12 11:00:00,42.56,42.68,42.56,42.68,50000.0,33.5594,33.6541,33.5594,33.6541,50000.0
2013-11-12 11:30:00,42.68,42.69,42.59,42.66,31700.0,33.6541,33.6619,33.5831,33.6383,31700.0
2013-11-12 12:00:00,42.64,42.66,42.51,42.52,22300.0,33.6225,33.6383,33.52,33.5279,22300.0
2013-11-12 12:30:00,42.54,42.6,42.47,42.57,44300.0,33.5437,33.591,33.4885,33.5673,44300.0
2013-11-12 13:00:00,42.58,42.62,42.5,42.5,56200.0,33.5752,33.6068,33.5121,33.5121,56200.0
2013-11-12 13:30:00,42.51,42.62,42.45,42.61,43900.0,33.52,33.6068,33.4727,33.5989,43900.0
2013-11-12 14:00:00,42.61,42.61,42.48,42.54,58400.0,33.5989,33.5989,33.4964,33.5437,58400.0
2013-11-12 14:30:00,42.54,42.68,42.54,42.66,43100.0,33.5437,33.6541,33.5437,33.6383,43100.0
2013-11-12 15:00:00,42.68,42.68,42.61,42.61,41900.0,33.6541,33.6541,33.5989,33.5989,41900.0
2013-11-12 15:30:00,42.61,42.71,42.6,42.66,133900.0,33.5989,33.6777,33.591,33.6383,133900.0
2013-11-13 09:30:00,42.21,42.42,42.06,42.34,63800.0,33.5032,33.6699,33.3841,33.6064,63800.0
2013-11-13 10:00:00,42.42,42.48,42.23,42.43,52600.0,33.6699,33.7175,33.5191,33.6778,52600.0
2013-11-13 10:30:00,42.44,42.44,42.3,42.32,27500.0,33.6858,33.6858,33.5746,33.5905,27500.0
2013-11-13 11:00:00,42.31,42.34,42.24,42.24,31600.0,33.5826,33.6064,33.527,33.527,31600.0
2013-11-13 11:30:00,42.24,42.32,42.2,42.28,50800.0,33.527,33.5905,33.4953,33.5588,50800.0
2013-11-13 12:00:00,42.28,42.35,42.25,42.34,34400.0,33.5588,33.6143,33.535,33.6064,34400.0
2013-11-13 12:30:00,42.34,42.46,42.28,42.46,8200.0,33.6064,33.7016,33.5588,33.7016,8200.0
2013-11-13 13:00:00,42.45,42.46,42.35,42.4,31100.0,33.6937,33.7016,33.6143,33.654,31100.0
2013-11-13 13:30:00,42.4,42.4,42.35,42.39,21500.0,33.654,33.654,33.6143,33.6461,21500.0
2013-11-13 14:00:00,42.39,42.54,42.37,42.48,50200.0,33.6461,33.7651,33.6302,33.7175,50200.0
2013-11-13 14:30:00,42.48,42.5,42.42,42.42,27200.0,33.7175,33.7334,33.6699,33.6699,27200.0
2013-11-13 15:00:00,42.43,42.46,42.38,42.44,62500.0,33.6778,33.7016,33.6381,33.6858,62500.0
2013-11-13 15:30:00,42.45,42.46,42.39,42.42,153000.0,33.6937,33.7016,33.6461,33.6699,153000.0
2013-11-14 09:30:00,42.54,42.67,42.54,42.64,27800.0,33.7651,33.8683,33.7651,33.8445,27800.0
2013-11-14 10:00:00,42.63,42.83,42.58,42.72,21200.0,33.8366,33.9953,33.7969,33.908,21200.0
2013-11-14 10:30:00,42.71,42.89,42.66,42.82,16100.0,33.9001,34.0429,33.8604,33.9874,16100.0
2013-11-14 11:00:00,42.82,42.86,42.74,42.74,24400.0,33.9874,34.0191,33.9239,33.9239,24400.0
2013-11-14 11:30:00,42.72,42.78,42.63,42.72,15700.0,33.908,33.9556,33.8366,33.908,15700.0
2013-11-14 12:00:00,42.73,42.8,42.7,42.78,26200.0,33.9159,33.9715,33.8921,33.9556,26200.0
2013-11-14 12:30:00,42.79,42.79,42.74,42.76,16700.0,33.9636,33.9636,33.9239,33.9398,16700.0
2013-11-14 13:00:00,42.75,42.81,42.65,42.65,17100.0,33.9318,33.9794,33.8524,33.8524,17100.0
2013-11-14 13:30:00,42.68,42.73,42.62,42.67,37300.0,33.8763,33.9159,33.8286,33.8683,37300.0
2013-11-14 14:00:00,42.66,42.76,42.63,42.73,20200.0,33.8604,33.9398,33.8366,33.9159,20200.0
2013-11-14 14:30:00,42.72,42.8,42.67,42.69,44400.0,33.908,33.9715,33.8683,33.8842,44400.0
2013-11-14 15:00:00,42.69,42.73,42.65,42.67,24100.0,33.8842,33.9159,33.8524,33.8683,24100.0
2013-11-14 15:30:00,42.68,42.88,42.66,42.86,189500.0,33.8763,34.035,33.8604,34.0191,189500.0
2013-11-15 09:30:00,42.82,43.1,42.82,43.09,37500.0,33.9874,34.2096,33.9874,34.2017,37500.0
2013-11-15 10:00:00,43.01,43.17,42.86,43.16,36400.0,34.1382,34.2652,34.0191,34.2572,36400.0
2013-11-15 10:30:00,43.18,43.28,43.07,43.22,36900.0,34.2731,34.3525,34.1858,34.3049,36900.0
2013-11-15 11:00:00,43.22,43.28,43.19,43.22,48500.0,34.3049,34.3525,34.2811,34.3049,48500.0
2013-11-15 11:30:00,43.22,43.26,43.05,43.13,27300.0,34.3049,34.3366,34.1699,34.2334,27300.0
2013-11-15 12:00:00,43.09,43.1,43.03,43.07,35200.0,34.2017,34.2096,34.1541,34.1858,35200.0
2013-11-15 12:30:00,43.07,43.14,43.03,43.11,29500.0,34.1858,34.2414,34.1541,34.2176,29500.0
2013-11-15 13:00:00,43.12,43.21,43.11,43.2,22000.0,34.2255,34.2969,34.2176,34.289,22000.0
2013-11-15 13:30:00,43.2,43.27,43.2,43.24,74300.0,34.289,34.3446,34.289,34.3207,74300.0
2013-11-15 14:00:00,43.22,43.29,43.22,43.27,24100.0,34.3049,34.3604,34.3049,34.3446,24100.0
2013-11-15 14:30:00,43.27,43.32,43.26,43.26,22800.0,34.3446,34.3842,34.3366,34.3366,22800.0
2013-11-15 15:00:00,43.25,43.29,43.2,43.21,33600.0,34.3287,34.3604,34.289,34.2969,33600.0
2013-11-15 15:30:00,43.21,43.24,43.16,43.18,97800.0,34.2969,34.3207,34.2572,34.2731,97800.0
2013-11-18 09:30:00,43.34,43.36,43.11,43.2,49600.0,34.4001,34.416,34.2176,34.289,49600.0
2013-11-18 10:00:00,43.2,43.22,43.08,43.13,20000.0,34.289,34.3049,34.1937,34.2334,20000.0
2013-11-18 10:30:00,43.12,43.15,42.95,42.95,25500.0,34.2255,34.2493,34.0906,34.0906,25500.0
2013-11-18 11:00:00,42.96,43.11,42.92,43.08,18600.0,34.0985,34.2176,34.0667,34.1937,18600.0
2013-11-18 11:30:00,43.08,43.15,43.04,43.15,33500.0,34.1937,34.2493,34.162,34.2493,33500.0
2013-11-18 12:00:00,43.15,43.15,43.06,43.1,19200.0,34.2493,34.2493,34.1779,34.2096,19200.0
2013-11-18 12:30:00,43.12,43.13,43.06,43.06,20000.0,34.2255,34.2334,34.1779,34.1779,20000.0
2013-11-18 13:00:00,43.07,43.12,43.07,43.1,13600.0,34.1858,34.2255,34.1858,34.2096,13600.0
2013-11-18 13:30:00,43.13,43.16,43.11,43.14,15800.0,34.2334,34.2572,34.2176,34.2414,15800.0
2013-11-18 14:00:00,43.13,43.21,43.09,43.17,12800.0,34.2334,34.2969,34.2017,34.2652,12800.0
2013-11-18 14:30:00,43.18,43.18,43.02,43.07,20500.0,34.2731,34.2731,34.1461,34.1858,20500.0
2013-11-18 15:00:00,43.06,43.15,43.0,43.05,30600.0,34.1779,34.2493,34.1302,34.1699,30600.0
2013-11-18 15:30:00,43.06,43.14,43.0,43.1,112500.0,34.1779,34.2414,34.1302,34.2096,112500.0
2013-11-19 09:30:00,43.0,43.18,42.94,43.03,31000.0,34.1302,34.2731,34.0826,34.1541,31000.0
2013-11-19 10:00:00,43.03,43.07,42.93,42.98,22600.0,34.1541,34.1858,34.0747,34.1144,22600.0
2013-11-19 10:30:00,42.97,43.03,42.88,42.91,29800.0,34.1064,34.1541,34.035,34.0588,29800.0
2013-11-19 11:00:00,42.91,42.91,42.69,42.72,25600.0,34.0588,34.0588,33.8842,33.908,25600.0
2013-11-19 11:30:00,42.7,42.76,42.65,42.73,24600.0,33.8921,33.9398,33.8524,33.9159,24600.0
2013-11-19 12:00:00,42.7,42.79,42.7,42.76,19000.0,33.8921,33.9636,33.8921,33.9398,19000.0
2013-11-19 12:30:00,42.75,42.79,42.73,42.75,16200.0,33.9318,33.9636,33.9159,33.9318,16200.0
2013-11-19 13:00:00,42.75,42.79,42.64,42.66,26400.0,33.9318,33.9636,33.8445,33.8604,26400.0
2013-11-19 13:30:00,42.68,42.73,42.6,42.6,18500.0,33.8763,33.9159,33.8128,33.8128,18500.0
2013-11-19 14:00:00,42.62,42.67,42.47,42.48,38900.0,33.8286,33.8683,33.7096,33.7175,38900.0
2013-11-19 14:30:00,42.47,42.53,42.45,42.46,32200.0,33.7096,33.7572,33.6937,33.7016,32200.0
2013-11-19 15:00:00,42.47,42.63,42.47,42.62,40600.0,33.7096,33.8366,33.7096,33.8286,40600.0
2013-11-19 15:30:00,42.63,42.63,42.55,42.59,134600.0,33.8366,33.8366,33.7731,33.8048,134600.0
2013-11-20 09:30:00,42.6,42.75,42.46,42.71,30100.0,33.8128,33.9318,33.7016,33.9001,30100.0
2013-11-20 10:00:00,42.72,42.9,42.66,42.75,16800.0,33.908,34.0509,33.8604,33.9318,16800.0
2013-11-20 10:30:00,42.75,42.78,42.59,42.68,39900.0,33.9318,33.9556,33.8048,33.8763,39900.0
2013-11-20 11:00:00,42.67,42.67,42.54,42.57,14100.0,33.8683,33.8683,33.7651,33.7889,14100.0
2013-11-20 11:30:00,42.55,42.55,42.35,42.43,13000.0,33.7731,33.7731,33.6143,33.6778,13000.0
2013-11-20 12:00:00,42.44,42.5,42.36,42.47,13000.0,33.6858,33.7334,33.6223,33.7096,13000.0
2013-11-20 12:30:00,42.46,42.52,42.43,42.46,13500.0,33.7016,33.7493,33.6778,33.7016,13500.0
2013-11-20 13:00:00,42.45,42.52,42.4,42.47,34400.0,33.6937,33.7493,33.654,33.7096,34400.0
2013-11-20 13:30:00,42.49,42.54,42.47,42.52,13300.0,33.7254,33.7651,33.7096,33.7493,13300.0
2013-11-20 14:00:00,42.5,42.5,42.27,42.41,12100.0,33.7334,33.7334,33.5508,33.6619,12100.0
2013-11-20 14:30:00,42.39,42.4,42.25,42.3,10600.0,33.6461,33.654,33.535,33.5746,10600.0
2013-11-20 15:00:00,42.3,42.34,42.18,42.21,40500.0,33.5746,33.6064,33.4794,33.5032,40500.0
2013-11-20 15:30:00,42.19,42.21,42.05,42.06,113600.0,33.4873,33.5032,33.3762,33.3841,113600.0
2013-11-21 09:30:00,42.19,42.19,41.9,42.01,67100.0,33.4873,33.4873,33.2571,33.3445,67100.0
2013-11-21 10:00:00,42.03,42.05,41.95,41.98,63400.0,33.3603,33.3762,33.2968,33.3206,63400.0
2013-11-21 10:30:00,41.99,42.24,41.96,42.23,73500.0,33.3286,33.527,33.3048,33.5191,73500.0
2013-11-21 11:00:00,42.24,42.35,42.23,42.26,39700.0,33.527,33.6143,33.5191,33.5429,39700.0
2013-11-21 11:30:00,42.26,42.35,42.2,42.26,32200.0,33.5429,33.6143,33.4953,33.5429,32200.0
2013-11-21 12:00:00,42.28,42.37,42.21,42.22,27400.0,33.5588,33.6302,33.5032,33.5111,27400.0
2013-11-21 12:30:00,42.23,42.34,42.2,42.29,22800.0,33.5191,33.6064,33.4953,33.5667,22800.0
2013-11-21 13:00:00,42.27,42.39,42.27,42.35,32000.0,33.5508,33.6461,33.5508,33.6143,32000.0
2013-11-21 13:30:00,42.34,42.41,42.3,42.34,32000.0,33.6064,33.6619,33.5746,33.6064,32000.0
2013-11-21 14:00:00,42.34,42.38,42.22,42.23,57900.0,33.6064,33.6381,33.5111,33.5191,57900.0
2013-11-21 14:30:00,42.22,42.27,42.18,42.24,33000.0,33.5111,33.5508,33.4794,33.527,33000.0
2013-11-21 15:00:00,42.27,42.27,42.14,42.15,48700.0,33.5508,33.5508,33.4476,33.4556,48700.0
2013-11-21 15:30:00,42.15,42.21,41.99,42.0,208100.0,33.4556,33.5032,33.3286,33.3365,208100.0
2013-11-22 09:30:00,42.12,42.12,41.72,41.94,148100.0,33.4318,33.4318,33.1143,33.2889,148100.0
2013-11-22 10:00:00,41.97,42.15,41.97,42.08,87700.0,33.3127,33.4556,33.3127,33.4,87700.0
2013-11-22 10:30:00,42.09,42.24,42.09,42.17,53800.0,33.408,33.527,33.408,33.4715,53800.0
2013-11-22 11:00:00,42.17,42.26,42.14,42.16,45900.0,33.4715,33.5429,33.4476,33.4635,45900.0
2013-11-22 11:30:00,42.16,42.19,42.05,42.09,92000.0,33.4635,33.4873,33.3762,33.408,92000.0
2013-11-22 12:00:00,42.09,42.14,42.04,42.11,38800.0,33.408,33.4476,33.3683,33.4238,38800.0
2013-11-22 12:30:00,42.11,42.13,42.05,42.09,21700.0,33.4238,33.4397,33.3762,33.408,21700.0
2013-11-22 13:00:00,42.08,42.27,42.06,42.27,42000.0,33.4,33.5508,33.3841,33.5508,42000.0
2013-11-22 13:30:00,42.27,42.29,42.2,42.26,24800.0,33.5508,33.5667,33.4953,33.5429,24800.0
2013-11-22 14:00:00,42.27,42.29,42.23,42.29,30600.0,33.5508,33.5667,33.5191,33.5667,30600.0
2013-11-22 14:30:00,42.28,42.33,42.24,42.25,17700.0,33.5588,33.5984,33.527,33.535,17700.0
2013-11-22 15:00:00,42.28,42.35,42.25,42.3,43500.0,33.5588,33.6143,33.535,33.5746,43500.0
2013-11-22 15:30:00,42.29,42.3,42.19,42.22,106700.0,33.5667,33.5746,33.4873,33.5111,106700.0
2013-11-25 09:30:00,42.3,42.41,42.1,42.26,38400.0,33.5746,33.6619,33.4159,33.5429,38400.0
2013-11-25 10:00:00,42.27,42.43,42.24,42.41,21400.0,33.5508,33.6778,33.527,33.6619,21400.0
2013-11-25 10:30:00,42.39,42.39,42.25,42.36,41300.0,33.6461,33.6461,33.535,33.6223,41300.0
2013-11-25 11:00:00,42.35,42.46,42.28,42.34,44500.0,33.6143,33.7016,33.5588,33.6064,44500.0
2013-11-25 11:30:00,42.33,42.38,42.24,42.29,21600.0,33.5984,33.6381,33.527,33.5667,21600.0
2013-11-25 12:00:00,42.28,42.39,42.25,42.39,21200.0,33.5588,33.6461,33.535,33.6461,21200.0
2013-11-25 12:30:00,42.36,42.38,42.32,42.35,12800.0,33.6223,33.6381,33.5905,33.6143,12800.0
2013-11-25 13:00:00,42.34,42.36,42.32,42.33,13100.0,33.6064,33.6223,33.5905,33.5984,13100.0
2013-11-25 13:30:00,42.34,42.34,42.27,42.3,15000.0,33.6064,33.6064,33.5508,33.5746,15000.0
2013-11-25 14:00:00,42.3,42.38,42.28,42.32,19000.0,33.5746,33.6381,33.5588,33.5905,19000.0
2013-11-25 14:30:00,42.31,42.32,42.25,42.25,14200.0,33.5826,33.5905,33.535,33.535,14200.0
2013-11-25 15:00:00,42.27,42.27,42.11,42.13,35800.0,33.5508,33.5508,33.4238,33.4397,35800.0
2013-11-25 15:30:00,42.15,42.19,42.09,42.19,111100.0,33.4556,33.4873,33.408,33.4873,111100.0
2013-11-26 09:30:00,42.25,42.25,41.85,41.96,39500.0,33.535,33.535,33.2175,33.3048,39500.0
2013-11-26 10:00:00,41.97,42.02,41.85,41.87,18700.0,33.3127,33.3524,33.2175,33.2333,18700.0
2013-11-26 10:30:00,41.88,41.88,41.77,41.8,46500.0,33.2413,33.2413,33.154,33.1778,46500.0
2013-11-26 11:00:00,41.83,41.87,41.8,41.82,25000.0,33.2016,33.2333,33.1778,33.1936,25000.0
2013-11-26 11:30:00,41.82,41.91,41.79,41.91,31400.0,33.1936,33.2651,33.1698,33.2651,31400.0
2013-11-26 12:00:00,41.91,42.01,41.89,42.0,23400.0,33.2651,33.3445,33.2492,33.3365,23400.0
2013-11-26 12:30:00,41.97,42.0,41.95,41.98,25500.0,33.3127,33.3365,33.2968,33.3206,25500.0
2013-11-26 13:00:00,41.97,42.04,41.97,42.03,23800.0,33.3127,33.3683,33.3127,33.3603,23800.0
2013-11-26 13:30:00,42.01,42.11,42.01,42.11,21700.0,33.3445,33.4238,33.3445,33.4238,21700.0
2013-11-26 14:00:00,42.1,42.12,42.06,42.08,38400.0,33.4159,33.4318,33.3841,33.4,38400.0
2013-11-26 14:30:00,42.08,42.1,41.98,41.99,60900.0,33.4,33.4159,33.3206,33.3286,60900.0
2013-11-26 15:00:00,41.98,41.99,41.93,41.97,46300.0,33.3206,33.3286,33.281,33.3127,46300.0
2013-11-26 15:30:00,41.97,42.0,41.93,41.99,77100.0,33.3127,33.3365,33.281,33.3286,77100.0
2013-11-27 09:30:00,42.11,42.21,41.83,42.06,27400.0,33.4238,33.5032,33.2016,33.3841,27400.0
2013-11-27 10:00:00,42.07,42.25,42.07,42.18,26500.0,33.3921,33.535,33.3921,33.4794,26500.0
2013-11-27 10:30:00,42.19,42.38,42.19,42.29,35000.0,33.4873,33.6381,33.4873,33.5667,35000.0
2013-11-27 11:00:00,42.29,42.39,42.18,42.2,36900.0,33.5667,33.6461,33.4794,33.4953,36900.0
2013-11-27 11:30:00,42.19,42.2,42.1,42.11,18100.0,33.4873,33.4953,33.4159,33.4238,18100.0
2013-11-27 12:00:00,42.11,42.12,42.02,42.06,40300.0,33.4238,33.4318,33.3524,33.3841,40300.0
2013-11-27 12:30:00,42.07,42.07,41.84,41.84,80300.0,33.3921,33.3921,33.2095,33.2095,80300.0
2013-11-27 13:00:00,41.84,42.05,41.83,42.05,20800.0,33.2095,33.3762,33.2016,33.3762,20800.0
2013-11-27 13:30:00,42.05,42.1,42.05,42.09,24100.0,33.3762,33.4159,33.3762,33.408,24100.0
2013-11-27 14:00:00,42.09,42.16,42.08,42.1,76800.0,33.408,33.4635,33.4,33.4159,76800.0
2013-11-27 14:30:00,42.11,42.27,42.1,42.24,21600.0,33.4238,33.5508,33.4159,33.527,21600.0
2013-11-27 15:00:00,42.24,42.3,42.23,42.29,22600.0,33.527,33.5746,33.5191,33.5667,22600.0
2013-11-27 15:30:00,42.29,42.33,42.24,42.25,80300.0,33.5667,33.5984,33.527,33.535,80300.0
2013-11-29 09:30:00,42.23,42.6,42.23,42.48,49500.0,33.5191,33.8128,33.5191,33.7175,49500.0
2013-11-29 10:00:00,42.46,42.63,42.46,42.54,25500.0,33.7016,33.8366,33.7016,33.7651,25500.0
2013-11-29 10:30:00,42.54,42.71,42.52,42.71,21000.0,33.7651,33.9001,33.7493,33.9001,21000.0
2013-11-29 11:00:00,42.7,42.75,42.43,42.43,20000.0,33.8921,33.9318,33.6778,33.6778,20000.0
2013-11-29 11:30:00,42.41,42.52,42.36,42.49,30700.0,33.6619,33.7493,33.6223,33.7254,30700.0
2013-11-29 12:00:00,42.49,42.52,42.39,42.42,17200.0,33.7254,33.7493,33.6461,33.6699,17200.0
2013-11-29 12:30:00,42.46,42.46,42.31,42.36,92100.0,33.7016,33.7016,33.5826,33.6223,92100.0
2013-12-02 09:30:00,42.39,42.58,42.24,42.29,74700.0,33.6461,33.7969,33.527,33.5667,74700.0
2013-12-02 10:00:00,42.29,42.35,42.02,42.02,28700.0,33.5667,33.6143,33.3524,33.3524,28700.0
2013-12-02 10:30:00,42.05,42.14,42.01,42.14,21500.0,33.3762,33.4476,33.3445,33.4476,21500.0
2013-12-02 11:00:00,42.14,42.22,42.07,42.18,19300.0,33.4476,33.5111,33.3921,33.4794,19300.0
2013-12-02 11:30:00,42.17,42.23,42.09,42.14,32000.0,33.4715,33.5191,33.408,33.4476,32000.0
2013-12-02 12:00:00,42.14,42.25,42.1,42.22,26400.0,33.4476,33.535,33.4159,33.5111,26400.0
2013-12-02 12:30:00,42.19,42.21,42.11,42.12,14300.0,33.4873,33.5032,33.4238,33.4318,14300.0
2013-12-02 13:00:00,42.11,42.16,42.09,42.16,13600.0,33.4238,33.4635,33.408,33.4635,13600.0
2013-12-02 13:30:00,42.13,42.15,42.07,42.12,17500.0,33.4397,33.4556,33.3921,33.4318,17500.0
2013-12-02 14:00:00,42.14,42.15,42.06,42.08,29100.0,33.4476,33.4556,33.3841,33.4,29100.0
2013-12-02 14:30:00,42.08,42.1,42.02,42.05,16100.0,33.4,33.4159,33.3524,33.3762,16100.0
2013-12-02 15:00:00,42.06,42.07,41.97,41.99,27800.0,33.3841,33.3921,33.3127,33.3286,27800.0
2013-12-02 15:30:00,42.0,42.07,41.92,41.96,88200.0,33.3365,33.3921,33.273,33.3048,88200.0
2013-12-03 09:30:00,41.81,42.03,41.76,41.99,51200.0,33.1857,33.3603,33.146,33.3286,51200.0
2013-12-03 10:00:00,42.0,42.1,41.91,41.95,66200.0,33.3365,33.4159,33.2651,33.2968,66200.0
2013-12-03 10:30:00,41.94,41.99,41.8,41.8,140400.0,33.2889,33.3286,33.1778,33.1778,140400.0
2013-12-03 11:00:00,41.77,41.78,41.51,41.51,57200.0,33.154,33.1619,32.9476,32.9476,57200.0
2013-12-03 11:30:00,41.52,41.53,41.37,41.38,58600.0,32.9555,32.9635,32.8365,32.8444,58600.0
2013-12-03 12:00:00,41.39,41.55,41.38,41.38,28500.0,32.8523,32.9793,32.8444,32.8444,28500.0
2013-12-03 12:30:00,41.39,41.57,41.38,41.51,42200.0,32.8523,32.9952,32.8444,32.9476,42200.0
2013-12-03 13:00:00,41.5,41.52,41.43,41.45,42700.0,32.9397,32.9555,32.8841,32.9,42700.0
2013-12-03 13:30:00,41.49,41.53,41.42,41.43,33500.0,32.9317,32.9635,32.8762,32.8841,33500.0
2013-12-03 14:00:00,41.44,41.54,41.44,41.51,40600.0,32.892,32.9714,32.892,32.9476,40600.0
2013-12-03 14:30:00,41.49,41.65,41.48,41.65,44600.0,32.9317,33.0587,32.9238,33.0587,44600.0
2013-12-03 15:00:00,41.66,41.72,41.64,41.71,57700.0,33.0667,33.1143,33.0508,33.1063,57700.0
2013-12-03 15:30:00,41.71,41.73,41.63,41.69,99000.0,33.1063,33.1222,33.0428,33.0905,99000.0
2013-12-04 09:30:00,41.56,41.65,41.32,41.32,83300.0,32.9873,33.0587,32.7968,32.7968,83300.0
2013-12-04 10:00:00,41.32,41.59,41.32,41.57,76800.0,32.7968,33.0111,32.7968,32.9952,76800.0
2013-12-04 10:30:00,41.58,41.7,41.56,41.68,47400.0,33.0032,33.0984,32.9873,33.0825,47400.0
2013-12-04 11:00:00,41.7,41.71,41.53,41.57,35200.0,33.0984,33.1063,32.9635,32.9952,35200.0
2013-12-04 11:30:00,41.59,41.64,41.5,41.57,25400.0,33.0111,33.0508,32.9397,32.9952,25400.0
2013-12-04 12:00:00,41.56,41.58,41.38,41.39,37300.0,32.9873,33.0032,32.8444,32.8523,37300.0
2013-12-04 12:30:00,41.39,41.46,41.31,41.33,35100.0,32.8523,32.9079,32.7888,32.8047,35100.0
2013-12-04 13:00:00,41.32,41.37,41.22,41.23,53600.0,32.7968,32.8365,32.7174,32.7253,53600.0
2013-12-04 13:30:00,41.24,41.26,41.15,41.17,53900.0,32.7333,32.7492,32.6619,32.6777,53900.0
2013-12-04 14:00:00,41.18,41.37,41.17,41.25,58300.0,32.6857,32.8365,32.6777,32.7412,58300.0
2013-12-04 14:30:00,41.25,41.37,41.25,41.37,121500.0,32.7412,32.8365,32.7412,32.8365,121500.0
2013-12-04 15:00:00,41.4,41.46,41.34,41.44,78500.0,32.8603,32.9079,32.8127,32.892,78500.0
2013-12-04 15:30:00,41.44,41.67,41.39,41.62,155600.0,32.892,33.0746,32.8523,33.0349,155600.0
2013-12-05 09:30:00,41.55,41.64,41.28,41.31,22000.0,32.9793,33.0508,32.765,32.7888,22000.0
2013-12-05 10:00:00,41.27,41.45,41.27,41.4,22500.0,32.7571,32.9,32.7571,32.8603,22500.0
2013-12-05 10:30:00,41.41,41.48,41.27,41.27,25700.0,32.8682,32.9238,32.7571,32.7571,25700.0
2013-12-05 11:00:00,41.28,41.34,41.18,41.23,31100.0,32.765,32.8127,32.6857,32.7253,31100.0
2013-12-05 11:30:00,41.2,41.31,41.19,41.28,14400.0,32.7015,32.7888,32.6936,32.765,14400.0
2013-12-05 12:00:00,41.28,41.36,41.17,41.25,31200.0,32.765,32.8285,32.6777,32.7412,31200.0
2013-12-05 12:30:00,41.24,41.33,41.19,41.28,25500.0,32.7333,32.8047,32.6936,32.765,25500.0
2013-12-05 13:00:00,41.28,41.37,41.25,41.25,31200.0,32.765,32.8365,32.7412,32.7412,31200.0
2013-12-05 13:30:00,41.24,41.34,41.23,41.26,134800.0,32.7333,32.8127,32.7253,32.7492,134800.0
2013-12-05 14:00:00,41.26,41.33,41.2,41.25,46600.0,32.7492,32.8047,32.7015,32.7412,46600.0
2013-12-05 14:30:00,41.25,41.3,41.19,41.21,53400.0,32.7412,32.7809,32.6936,32.7095,53400.0
2013-12-05 15:00:00,41.23,41.23,41.11,41.11,161300.0,32.7253,32.7253,32.6301,32.6301,161300.0
2013-12-05 15:30:00,41.11,41.17,41.03,41.05,257700.0,32.6301,32.6777,32.5666,32.5825,257700.0
2013-12-06 09:30:00,41.48,41.49,41.21,41.48,83600.0,32.9238,32.9317,32.7095,32.9238,83600.0
2013-12-06 10:00:00,41.46,41.77,41.46,41.67,49600.0,32.9079,33.154,32.9079,33.0746,49600.0
2013-12-06 10:30:00,41.67,41.67,41.33,41.36,47100.0,33.0746,33.0746,32.8047,32.8285,47100.0
2013-12-06 11:00:00,41.37,41.51,41.36,41.49,30600.0,32.8365,32.9476,32.8285,32.9317,30600.0
2013-12-06 11:30:00,41.5,41.53,41.23,41.35,91900.0,32.9397,32.9635,32.7253,32.8206,91900.0
2013-12-06 12:00:00,41.35,41.36,41.29,41.31,24600.0,32.8206,32.8285,32.773,32.7888,24600.0
2013-12-06 12:30:00,41.3,41.45,41.3,41.39,27300.0,32.7809,32.9,32.7809,32.8523,27300.0
2013-12-06 13:00:00,41.4,41.44,41.14,41.31,240700.0,32.8603,32.892,32.6539,32.7888,240700.0
2013-12-06 13:30:00,41.32,41.42,41.16,41.23,150000.0,32.7968,32.8762,32.6698,32.7253,150000.0
2013-12-06 14:00:00,41.24,41.42,41.2,41.4,106800.0,32.7333,32.8762,32.7015,32.8603,106800.0
2013-12-06 14:30:00,41.39,41.52,41.39,41.44,22100.0,32.8523,32.9555,32.8523,32.892,22100.0
2013-12-06 15:00:00,41.43,41.47,41.22,41.26,207300.0,32.8841,32.9158,32.7174,32.7492,207300.0
2013-12-06 15:30:00,41.26,41.38,41.22,41.27,221600.0,32.7492,32.8444,32.7174,32.7571,221600.0
2013-12-09 09:30:00,41.24,41.48,40.85,40.9,188900.0,32.7333,32.9238,32.4237,32.4634,188900.0
2013-12-09 10:00:00,40.92,41.04,40.84,41.01,123100.0,32.4793,32.5745,32.4158,32.5507,123100.0
2013-12-09 10:30:00,41.01,41.06,40.93,41.01,128600.0,32.5507,32.5904,32.4872,32.5507,128600.0
2013-12-09 11:00:00,40.97,41.22,40.97,41.21,74100.0,32.519,32.7174,32.519,32.7095,74100.0
2013-12-09 11:30:00,41.22,41.32,41.16,41.3,23600.0,32.7174,32.7968,32.6698,32.7809,23600.0
2013-12-09 12:00:00,41.3,41.3,41.17,41.23,34500.0,32.7809,32.7809,32.6777,32.7253,34500.0
2013-12-09 12:30:00,41.22,41.24,41.17,41.21,47600.0,32.7174,32.7333,32.6777,32.7095,47600.0
2013-12-09 13:00:00,41.22,41.28,41.18,41.21,75200.0,32.7174,32.765,32.6857,32.7095,75200.0
2013-12-09 13:30:00,41.21,41.23,41.17,41.2,15900.0,32.7095,32.7253,32.6777,32.7015,15900.0
2013-12-09 14:00:00,41.2,41.24,41.15,41.2,24900.0,32.7015,32.7333,32.6619,32.7015,24900.0
2013-12-09 14:30:00,41.19,41.23,41.14,41.17,32000.0,32.6936,32.7253,32.6539,32.6777,32000.0
2013-12-09 15:00:00,41.15,41.22,41.15,41.16,38000.0,32.6619,32.7174,32.6619,32.6698,38000.0
2013-12-09 15:30:00,41.17,41.22,41.09,41.1,178800.0,32.6777,32.7174,32.6142,32.6222,178800.0
2013-12-10 09:30:00,41.12,41.19,40.85,40.97,79700.0,32.638,32.6936,32.4237,32.519,79700.0
2013-12-10 10:00:00,41.01,41.01,40.77,40.97,207100.0,32.5507,32.5507,32.3602,32.519,207100.0
2013-12-10 10:30:00,40.95,41.02,40.92,40.96,72100.0,32.5031,32.5587,32.4793,32.511,72100.0
2013-12-10 11:00:00,40.96,40.96,40.8,40.81,123500.0,32.511,32.511,32.384,32.392,123500.0
2013-12-10 11:30:00,40.83,40.87,40.8,40.83,122000.0,32.4079,32.4396,32.384,32.4079,122000.0
2013-12-10 12:00:00,40.84,40.93,40.8,40.9,70400.0,32.4158,32.4872,32.384,32.4634,70400.0
2013-12-10 12:30:00,40.91,40.98,40.88,40.98,68500.0,32.4714,32.5269,32.4475,32.5269,68500.0
2013-12-10 13:00:00,40.97,41.04,40.96,40.98,72000.0,32.519,32.5745,32.511,32.5269,72000.0
2013-12-10 13:30:00,40.99,41.03,40.94,40.95,49400.0,32.5349,32.5666,32.4952,32.5031,49400.0
2013-12-10 14:00:00,40.95,41.02,40.83,40.85,81400.0,32.5031,32.5587,32.4079,32.4237,81400.0
2013-12-10 14:30:00,40.85,40.86,40.8,40.85,73000.0,32.4237,32.4317,32.384,32.4237,73000.0
2013-12-10 15:00:00,40.86,40.92,40.82,40.88,145600.0,32.4317,32.4793,32.3999,32.4475,145600.0
2013-12-10 15:30:00,40.89,40.94,40.88,40.92,194200.0,32.4555,32.4952,32.4475,32.4793,194200.0
2013-12-11 09:30:00,41.06,41.15,40.84,40.88,95800.0,32.5904,32.6619,32.4158,32.4475,95800.0
2013-12-11 10:00:00,40.87,40.91,40.56,40.57,107300.0,32.4396,32.4714,32.1936,32.2015,107300.0
2013-12-11 10:30:00,40.57,40.63,40.51,40.61,49300.0,32.2015,32.2491,32.1539,32.2332,49300.0
2013-12-11 11:00:00,40.59,40.63,40.5,40.54,39800.0,32.2174,32.2491,32.1459,32.1777,39800.0
2013-12-11 11:30:00,40.55,40.76,40.51,40.72,114000.0,32.1856,32.3523,32.1539,32.3205,114000.0
2013-12-11 12:00:00,40.72,40.73,40.61,40.68,73900.0,32.3205,32.3285,32.2332,32.2888,73900.0
2013-12-11 12:30:00,40.68,40.73,40.55,40.57,70500.0,32.2888,32.3285,32.1856,32.2015,70500.0
2013-12-11 13:00:00,40.57,40.63,40.56,40.62,48000.0,32.2015,32.2491,32.1936,32.2412,48000.0
2013-12-11 13:30:00,40.61,40.66,40.58,40.62,49000.0,32.2332,32.2729,32.2094,32.2412,49000.0
2013-12-11 14:00:00,40.63,40.66,40.48,40.5,38200.0,32.2491,32.2729,32.1301,32.1459,38200.0
2013-12-11 14:30:00,40.51,40.55,40.47,40.47,38200.0,32.1539,32.1856,32.1221,32.1221,38200.0
2013-12-11 15:00:00,40.48,40.49,40.41,40.43,111600.0,32.1301,32.138,32.0745,32.0904,111600.0
2013-12-11 15:30:00,40.43,40.45,40.35,40.37,150500.0,32.0904,32.1062,32.0269,32.0427,150500.0
2013-12-12 09:30:00,40.38,40.78,40.38,40.6,102700.0,32.0507,32.3682,32.0507,32.2253,102700.0
2013-12-12 10:00:00,40.6,40.62,40.42,40.59,32400.0,32.2253,32.2412,32.0824,32.2174,32400.0
2013-12-12 10:30:00,40.59,40.59,40.45,40.5,51400.0,32.2174,32.2174,32.1062,32.1459,51400.0
2013-12-12 11:00:00,40.5,40.67,40.48,40.57,37000.0,32.1459,32.2809,32.1301,32.2015,37000.0
2013-12-12 11:30:00,40.61,40.77,40.6,40.74,26100.0,32.2332,32.3602,32.2253,32.3364,26100.0
2013-12-12 12:00:00,40.74,40.74,40.57,40.57,26200.0,32.3364,32.3364,32.2015,32.2015,26200.0
2013-12-12 12:30:00,40.57,40.64,40.57,40.64,23600.0,32.2015,32.2571,32.2015,32.2571,23600.0
2013-12-12 13:00:00,40.64,40.76,40.64,40.75,33900.0,32.2571,32.3523,32.2571,32.3444,33900.0
2013-12-12 13:30:00,40.75,40.75,40.69,40.69,27000.0,32.3444,32.3444,32.2967,32.2967,27000.0
2013-12-12 14:00:00,40.7,40.81,40.69,40.75,47200.0,32.3047,32.392,32.2967,32.3444,47200.0
2013-12-12 14:30:00,40.76,40.83,40.73,40.79,52700.0,32.3523,32.4079,32.3285,32.3761,52700.0
2013-12-12 15:00:00,40.81,40.81,40.72,40.77,59600.0,32.392,32.392,32.3205,32.3602,59600.0
2013-12-12 15:30:00,40.76,40.84,40.73,40.76,227800.0,32.3523,32.4158,32.3285,32.3523,227800.0
2013-12-13 09:30:00,40.94,41.02,40.6,40.66,45200.0,32.4952,32.5587,32.2253,32.2729,45200.0
2013-12-13 10:00:00,40.62,40.73,40.6,40.7,43400.0,32.2412,32.3285,32.2253,32.3047,43400.0
2013-12-13 10:30:00,40.7,40.73,40.58,40.59,29700.0,32.3047,32.3285,32.2094,32.2174,29700.0
2013-12-13 11:00:00,40.59,40.63,40.5,40.56,38500.0,32.2174,32.2491,32.1459,32.1936,38500.0
2013-12-13 11:30:00,40.55,40.56,40.45,40.49,48400.0,32.1856,32.1936,32.1062,32.138,48400.0
2013-12-13 12:00:00,40.5,40.53,40.45,40.52,31900.0,32.1459,32.1697,32.1062,32.1618,31900.0
2013-12-13 12:30:00,40.52,40.61,40.49,40.6,32500.0,32.1618,32.2332,32.138,32.2253,32500.0
2013-12-13 13:00:00,40.6,40.7,40.55,40.7,222000.0,32.2253,32.3047,32.1856,32.3047,222000.0
2013-12-13 13:30:00,40.68,40.79,40.67,40.73,37300.0,32.2888,32.3761,32.2809,32.3285,37300.0
2013-12-13 14:00:00,40.75,40.75,40.64,40.71,26800.0,32.3444,32.3444,32.2571,32.3126,26800.0
2013-12-13 14:30:00,40.71,40.84,40.71,40.84,33500.0,32.3126,32.4158,32.3126,32.4158,33500.0
2013-12-13 15:00:00,40.84,40.86,40.77,40.85,49700.0,32.4158,32.4317,32.3602,32.4237,49700.0
2013-12-13 15:30:00,40.84,40.88,40.79,40.8,225700.0,32.4158,32.4475,32.3761,32.384,225700.0
2013-12-16 09:30:00,41.08,41.3,40.91,41.13,81900.0,32.6063,32.7809,32.4714,32.646,81900.0
2013-12-16 10:00:00,41.14,41.2,41.05,41.09,58800.0,32.6539,32.7015,32.5825,32.6142,58800.0
2013-12-16 10:30:00,41.1,41.11,40.96,41.01,47100.0,32.6222,32.6301,32.511,32.5507,47100.0
2013-12-16 11:00:00,41.01,41.09,40.96,40.98,122000.0,32.5507,32.6142,32.511,32.5269,122000.0
2013-12-16 11:30:00,40.99,41.04,40.97,41.04,62500.0,32.5349,32.5745,32.519,32.5745,62500.0
2013-12-16 12:00:00,41.04,41.07,40.98,41.03,45100.0,32.5745,32.5984,32.5269,32.5666,45100.0
2013-12-16 12:30:00,41.02,41.07,40.96,41.03,30800.0,32.5587,32.5984,32.511,32.5666,30800.0
2013-12-16 13:00:00,41.02,41.04,40.96,40.99,36100.0,32.5587,32.5745,32.511,32.5349,36100.0
2013-12-16 13:30:00,40.99,41.1,40.98,41.08,34500.0,32.5349,32.6222,32.5269,32.6063,34500.0
2013-12-16 14:00:00,41.05,41.18,41.04,41.09,33900.0,32.5825,32.6857,32.5745,32.6142,33900.0
2013-12-16 14:30:00,41.1,41.17,41.07,41.13,38000.0,32.6222,32.6777,32.5984,32.646,38000.0
2013-12-16 15:00:00,41.13,41.15,41.02,41.06,63500.0,32.646,32.6619,32.5587,32.5904,63500.0
2013-12-16 15:30:00,41.06,41.06,40.94,40.95,121700.0,32.5904,32.5904,32.4952,32.5031,121700.0
2013-12-17 09:30:00,40.92,41.12,40.81,40.9,195100.0,32.4793,32.638,32.392,32.4634,195100.0
2013-12-17 10:00:00,40.91,41.25,40.89,41.23,74500.0,32.4714,32.7412,32.4555,32.7253,74500.0
2013-12-17 10:30:00,41.23,41.46,41.21,41.46,68700.0,32.7253,32.9079,32.7095,32.9079,68700.0
2013-12-17 11:00:00,41.45,41.58,41.36,41.38,47100.0,32.9,33.0032,32.8285,32.8444,47100.0
2013-12-17 11:30:00,41.38,41.41,41.26,41.28,57000.0,32.8444,32.8682,32.7492,32.765,57000.0
2013-12-17 12:00:00,41.28,41.33,41.24,41.3,85900.0,32.765,32.8047,32.7333,32.7809,85900.0
2013-12-17 12:30:00,41.3,41.51,41.27,41.51,54700.0,32.7809,32.9476,32.7571,32.9476,54700.0
2013-12-17 13:00:00,41.51,41.57,41.48,41.56,47900.0,32.9476,32.9952,32.9238,32.9873,47900.0
2013-12-17 13:30:00,41.56,41.58,41.49,41.57,40900.0,32.9873,33.0032,32.9317,32.9952,40900.0
2013-12-17 14:00:00,41.57,41.69,41.57,41.64,63300.0,32.9952,33.0905,32.9952,33.0508,63300.0
2013-12-17 14:30:00,41.64,41.65,41.48,41.53,95000.0,33.0508,33.0587,32.9238,32.9635,95000.0
2013-12-17 15:00:00,41.53,41.61,41.5,41.59,126300.0,32.9635,33.027,32.9397,33.0111,126300.0
2013-12-17 15:30:00,41.57,41.6,41.44,41.44,244800.0,32.9952,33.019,32.892,32.892,244800.0
2013-12-18 09:30:00,41.57,41.73,41.37,41.72,76400.0,32.9952,33.1222,32.8365,33.1143,76400.0
2013-12-18 10:00:00,41.72,41.77,41.54,41.54,100300.0,33.1143,33.154,32.9714,32.9714,100300.0
2013-12-18 10:30:00,41.54,41.77,41.5,41.75,56800.0,32.9714,33.154,32.9397,33.1381,56800.0
2013-12-18 11:00:00,41.75,41.79,41.67,41.74,49700.0,33.1381,33.1698,33.0746,33.1301,49700.0
2013-12-18 11:30:00,41.72,41.77,41.68,41.76,55900.0,33.1143,33.154,33.0825,33.146,55900.0
2013-12-18 12:00:00,41.77,41.82,41.7,41.79,72200.0,33.154,33.1936,33.0984,33.1698,72200.0
2013-12-18 12:30:00,41.78,41.94,41.75,41.75,125300.0,33.1619,33.2889,33.1381,33.1381,125300.0
2013-12-18 13:00:00,41.76,41.76,41.6,41.67,62200.0,33.146,33.146,33.019,33.0746,62200.0
2013-12-18 13:30:00,41.67,41.69,41.48,41.55,60800.0,33.0746,33.0905,32.9238,32.9793,60800.0
2013-12-18 14:00:00,41.57,42.06,41.48,42.0,93600.0,32.9952,33.3841,32.9238,33.3365,93600.0
2013-12-18 14:30:00,42.01,42.41,42.01,42.18,137700.0,33.3445,33.6619,33.3445,33.4794,137700.0
2013-12-18 15:00:00,42.19,42.2,42.05,42.08,170800.0,33.4873,33.4953,33.3762,33.4,170800.0
2013-12-18 15:30:00,42.09,42.19,41.84,42.05,254600.0,33.408,33.4873,33.2095,33.3762,254600.0
2013-12-19 09:30:00,41.89,41.99,41.52,41.75,86700.0,33.2492,33.3286,32.9555,33.1381,86700.0
2013-12-19 10:00:00,41.84,41.93,41.67,41.89,52000.0,33.2095,33.281,33.0746,33.2492,52000.0
2013-12-19 10:30:00,41.89,42.07,41.88,42.03,40500.0,33.2492,33.3921,33.2413,33.3603,40500.0
2013-12-19 11:00:00,42.02,42.27,42.01,42.27,70300.0,33.3524,33.5508,33.3445,33.5508,70300.0
2013-12-19 11:30:00,42.25,42.27,42.12,42.12,41700.0,33.535,33.5508,33.4318,33.4318,41700.0
2013-12-19 12:00:00,42.12,42.17,42.02,42.14,42000.0,33.4318,33.4715,33.3524,33.4476,42000.0
2013-12-19 12:30:00,42.14,42.14,42.02,42.04,25700.0,33.4476,33.4476,33.3524,33.3683,25700.0
2013-12-19 13:00:00,42.05,42.16,42.05,42.16,46500.0,33.3762,33.4635,33.3762,33.4635,46500.0
2013-12-19 13:30:00,42.16,42.17,42.03,42.06,38600.0,33.4635,33.4715,33.3603,33.3841,38600.0
2013-12-19 14:00:00,42.07,42.11,42.02,42.02,51100.0,33.3921,33.4238,33.3524,33.3524,51100.0
2013-12-19 14:30:00,42.02,42.07,41.98,42.03,50700.0,33.3524,33.3921,33.3206,33.3603,50700.0
2013-12-19 15:00:00,42.03,42.06,41.95,41.97,63700.0,33.3603,33.3841,33.2968,33.3127,63700.0
2013-12-19 15:30:00,41.96,42.03,41.83,41.85,142300.0,33.3048,33.3603,33.2016,33.2175,142300.0
2013-12-20 09:30:00,42.02,42.26,41.88,42.11,71400.0,33.3524,33.5429,33.2413,33.4238,71400.0
2013-12-20 10:00:00,42.11,42.16,41.84,41.87,142400.0,33.4238,33.4635,33.2095,33.2333,142400.0
2013-12-20 10:30:00,41.85,42.03,41.83,41.9,75600.0,33.2175,33.3603,33.2016,33.2571,75600.0
2013-12-20 11:00:00,41.89,42.04,41.86,41.98,64400.0,33.2492,33.3683,33.2254,33.3206,64400.0
2013-12-20 11:30:00,41.99,41.99,41.8,41.82,97900.0,33.3286,33.3286,33.1778,33.1936,97900.0
2013-12-20 12:00:00,41.83,41.9,41.72,41.81,78000.0,33.2016,33.2571,33.1143,33.1857,78000.0
2013-12-20 12:30:00,41.79,41.86,41.76,41.81,62600.0,33.1698,33.2254,33.146,33.1857,62600.0
2013-12-20 13:00:00,41.81,41.89,41.77,41.82,56000.0,33.1857,33.2492,33.154,33.1936,56000.0
2013-12-20 13:30:00,41.81,41.83,41.75,41.8,56900.0,33.1857,33.2016,33.1381,33.1778,56900.0
2013-12-20 14:00:00,41.8,41.8,41.7,41.71,71300.0,33.1778,33.1778,33.0984,33.1063,71300.0
2013-12-20 14:30:00,41.7,41.74,41.66,41.69,63400.0,33.0984,33.1301,33.0667,33.0905,63400.0
2013-12-20 15:00:00,41.69,41.7,41.63,41.67,79900.0,33.0905,33.0984,33.0428,33.0746,79900.0
2013-12-20 15:30:00,41.66,41.81,41.6,41.79,281600.0,33.0667,33.1857,33.019,33.1698,281600.0
2013-12-23 09:30:00,42.0,42.17,41.74,41.77,34700.0,33.3365,33.4715,33.1301,33.154,34700.0
2013-12-23 10:00:00,41.79,41.95,41.74,41.85,36900.0,33.1698,33.2968,33.1301,33.2175,36900.0
2013-12-23 10:30:00,41.82,41.97,41.82,41.95,26100.0,33.1936,33.3127,33.1936,33.2968,26100.0
2013-12-23 11:00:00,41.94,42.02,41.88,41.9,50500.0,33.2889,33.3524,33.2413,33.2571,50500.0
2013-12-23 11:30:00,41.88,41.95,41.87,41.93,19900.0,33.2413,33.2968,33.2333,33.281,19900.0
2013-12-23 12:00:00,41.95,42.07,41.9,42.04,36100.0,33.2968,33.3921,33.2571,33.3683,36100.0
2013-12-23 12:30:00,42.06,42.07,41.93,41.97,35500.0,33.3841,33.3921,33.281,33.3127,35500.0
2013-12-23 13:00:00,42.01,42.01,41.84,41.85,22500.0,33.3445,33.3445,33.2095,33.2175,22500.0
2013-12-23 13:30:00,41.84,41.92,41.84,41.9,46900.0,33.2095,33.273,33.2095,33.2571,46900.0
2013-12-23 14:00:00,41.92,41.92,41.85,41.85,38000.0,33.273,33.273,33.2175,33.2175,38000.0
2013-12-23 14:30:00,41.85,41.87,41.8,41.84,35400.0,33.2175,33.2333,33.1778,33.2095,35400.0
2013-12-23 15:00:00,41.84,41.88,41.79,41.81,64100.0,33.2095,33.2413,33.1698,33.1857,64100.0
2013-12-23 15:30:00,41.8,41.84,41.71,41.72,187300.0,33.1778,33.2095,33.1063,33.1143,187300.0
2013-12-24 09:30:00,41.98,42.21,41.9,42.12,58000.0,33.3206,33.5032,33.2571,33.4318,58000.0
2013-12-24 10:00:00,42.1,42.27,42.01,42.18,47400.0,33.4159,33.5508,33.3445,33.4794,47400.0
2013-12-24 10:30:00,42.17,42.37,42.17,42.37,40900.0,33.4715,33.6302,33.4715,33.6302,40900.0
2013-12-24 11:00:00,42.34,42.34,42.16,42.27,42500.0,33.6064,33.6064,33.4635,33.5508,42500.0
2013-12-24 11:30:00,42.28,42.32,42.21,42.25,34200.0,33.5588,33.5905,33.5032,33.535,34200.0
2013-12-24 12:00:00,42.27,42.27,42.12,42.14,38300.0,33.5508,33.5508,33.4318,33.4476,38300.0
2013-12-24 12:30:00,42.14,42.16,42.03,42.04,69700.0,33.4476,33.4635,33.3603,33.3683,69700.0
2013-12-26 09:30:00,42.19,42.3,42.08,42.08,28500.0,33.4873,33.5746,33.4,33.4,28500.0
2013-12-26 10:00:00,42.1,42.16,41.96,41.97,39400.0,33.4159,33.4635,33.3048,33.3127,39400.0
2013-12-26 10:30:00,41.96,42.0,41.92,42.0,24600.0,33.3048,33.3365,33.273,33.3365,24600.0
2013-12-26 11:00:00,41.99,42.01,41.93,41.95,14500.0,33.3286,33.3445,33.281,33.2968,14500.0
2013-12-26 11:30:00,41.97,42.02,41.95,41.99,19600.0,33.3127,33.3524,33.2968,33.3286,19600.0
2013-12-26 12:00:00,42.0,42.05,41.93,41.97,49800.0,33.3365,33.3762,33.281,33.3127,49800.0
2013-12-26 12:30:00,41.98,42.07,41.98,42.04,16100.0,33.3206,33.3921,33.3206,33.3683,16100.0
2013-12-26 13:00:00,42.02,42.06,42.0,42.05,17400.0,33.3524,33.3841,33.3365,33.3762,17400.0
2013-12-26 13:30:00,42.05,42.06,41.97,42.05,19200.0,33.3762,33.3841,33.3127,33.3762,19200.0
2013-12-26 14:00:00,42.05,42.11,41.99,42.08,39500.0,33.3762,33.4238,33.3286,33.4,39500.0
2013-12-26 14:30:00,42.08,42.21,42.06,42.21,46900.0,33.4,33.5032,33.3841,33.5032,46900.0
2013-12-26 15:00:00,42.21,42.24,42.08,42.09,51400.0,33.5032,33.527,33.4,33.408,51400.0
2013-12-26 15:30:00,42.1,42.1,42.0,42.0,74600.0,33.4159,33.4159,33.3365,33.3365,74600.0
2013-12-27 09:30:00,42.13,42.37,41.93,42.31,53800.0,33.4397,33.6302,33.281,33.5826,53800.0
2013-12-27 10:00:00,42.25,42.33,42.18,42.27,77800.0,33.535,33.5984,33.4794,33.5508,77800.0
2013-12-27 10:30:00,42.26,42.28,42.07,42.12,40500.0,33.5429,33.5588,33.3921,33.4318,40500.0
2013-12-27 11:00:00,42.11,42.23,42.09,42.21,21500.0,33.4238,33.5191,33.408,33.5032,21500.0
2013-12-27 11:30:00,42.2,42.24,42.15,42.15,42200.0,33.4953,33.527,33.4556,33.4556,42200.0
2013-12-27 12:00:00,42.15,42.24,42.09,42.2,42300.0,33.4556,33.527,33.408,33.4953,42300.0
2013-12-27 12:30:00,42.19,42.19,42.1,42.13,15500.0,33.4873,33.4873,33.4159,33.4397,15500.0
2013-12-27 13:00:00,42.13,42.17,42.11,42.11,19600.0,33.4397,33.4715,33.4238,33.4238,19600.0
2013-12-27 13:30:00,42.1,42.13,42.07,42.09,19300.0,33.4159,33.4397,33.3921,33.408,19300.0
2013-12-27 14:00:00,42.1,42.16,42.08,42.14,32300.0,33.4159,33.4635,33.4,33.4476,32300.0
2013-12-27 14:30:00,42.14,42.14,42.08,42.1,35300.0,33.4476,33.4476,33.4,33.4159,35300.0
2013-12-27 15:00:00,42.09,42.11,42.0,42.02,61000.0,33.408,33.4238,33.3365,33.3524,61000.0
2013-12-27 15:30:00,42.01,42.09,42.0,42.05,60500.0,33.3445,33.408,33.3365,33.3762,60500.0
2013-12-30 09:30:00,42.11,42.43,42.1,42.27,36900.0,33.4238,33.6778,33.4159,33.5508,36900.0
2013-12-30 10:00:00,42.28,42.4,42.23,42.25,28100.0,33.5588,33.654,33.5191,33.535,28100.0
2013-12-30 10:30:00,42.24,42.34,42.24,42.33,43400.0,33.527,33.6064,33.527,33.5984,43400.0
2013-12-30 11:00:00,42.3,42.34,42.24,42.24,26000.0,33.5746,33.6064,33.527,33.527,26000.0
2013-12-30 11:30:00,42.24,42.24,42.08,42.12,42300.0,33.527,33.527,33.4,33.4318,42300.0
2013-12-30 12:00:00,42.12,42.18,42.11,42.13,31300.0,33.4318,33.4794,33.4238,33.4397,31300.0
2013-12-30 12:30:00,42.13,42.14,42.06,42.11,26800.0,33.4397,33.4476,33.3841,33.4238,26800.0
2013-12-30 13:00:00,42.1,42.12,42.07,42.11,23400.0,33.4159,33.4318,33.3921,33.4238,23400.0
2013-12-30 13:30:00,42.12,42.21,42.1,42.21,32200.0,33.4318,33.5032,33.4159,33.5032,32200.0
2013-12-30 14:00:00,42.21,42.29,42.2,42.2,42900.0,33.5032,33.5667,33.4953,33.4953,42900.0
2013-12-30 14:30:00,42.2,42.24,42.14,42.21,72200.0,33.4953,33.527,33.4476,33.5032,72200.0
2013-12-30 15:00:00,42.22,42.22,42.18,42.21,27900.0,33.5111,33.5111,33.4794,33.5032,27900.0
2013-12-30 15:30:00,42.2,42.21,42.13,42.21,74200.0,33.4953,33.5032,33.4397,33.5032,74200.0
2013-12-31 09:30:00,42.27,42.3,42.12,42.22,62700.0,33.5508,33.5746,33.4318,33.5111,62700.0
2013-12-31 10:00:00,42.2,42.3,42.15,42.16,37500.0,33.4953,33.5746,33.4556,33.4635,37500.0
2013-12-31 10:30:00,42.15,42.17,42.06,42.12,35700.0,33.4556,33.4715,33.3841,33.4318,35700.0
2013-12-31 11:00:00,42.13,42.17,42.05,42.13,39800.0,33.4397,33.4715,33.3762,33.4397,39800.0
2013-12-31 11:30:00,42.13,42.18,42.08,42.15,32900.0,33.4397,33.4794,33.4,33.4556,32900.0
2013-12-31 12:00:00,42.16,42.17,42.08,42.12,32300.0,33.4635,33.4715,33.4,33.4318,32300.0
2013-12-31 12:30:00,42.12,42.17,42.08,42.1,35200.0,33.4318,33.4715,33.4,33.4159,35200.0
2013-12-31 13:00:00,42.11,42.23,42.11,42.18,22400.0,33.4238,33.5191,33.4238,33.4794,22400.0
2013-12-31 13:30:00,42.19,42.24,42.17,42.18,23600.0,33.4873,33.527,33.4715,33.4794,23600.0
2013-12-31 14:00:00,42.19,42.22,42.09,42.12,24900.0,33.4873,33.5111,33.408,33.4318,24900.0
2013-12-31 14:30:00,42.13,42.16,42.12,42.16,34700.0,33.4397,33.4635,33.4318,33.4635,34700.0
2013-12-31 15:00:00,42.16,42.19,42.1,42.17,35800.0,33.4635,33.4873,33.4159,33.4715,35800.0
2013-12-31 15:30:00,42.17,42.28,42.11,42.25,80300.0,33.4715,33.5588,33.4238,33.535,80300.0
2014-01-02 09:30:00,42.01,42.09,41.76,41.76,75200.0,33.3445,33.408,33.146,33.146,75200.0
2014-01-02 10:00:00,41.77,41.95,41.77,41.95,46900.0,33.154,33.2968,33.154,33.2968,46900.0
2014-01-02 10:30:00,41.93,41.96,41.78,41.78,34700.0,33.281,33.3048,33.1619,33.1619,34700.0
2014-01-02 11:00:00,41.8,41.8,41.6,41.65,45600.0,33.1778,33.1778,33.019,33.0587,45600.0
2014-01-02 11:30:00,41.63,41.64,41.5,41.56,36300.0,33.0428,33.0508,32.9397,32.9873,36300.0
2014-01-02 12:00:00,41.57,41.6,41.52,41.58,39300.0,32.9952,33.019,32.9555,33.0032,39300.0
2014-01-02 12:30:00,41.57,41.63,41.56,41.56,43300.0,32.9952,33.0428,32.9873,32.9873,43300.0
2014-01-02 13:00:00,41.58,41.62,41.51,41.54,32400.0,33.0032,33.0349,32.9476,32.9714,32400.0
2014-01-02 13:30:00,41.54,41.57,41.5,41.55,46800.0,32.9714,32.9952,32.9397,32.9793,46800.0
2014-01-02 14:00:00,41.54,41.62,41.51,41.51,95600.0,32.9714,33.0349,32.9476,32.9476,95600.0
2014-01-02 14:30:00,41.51,41.64,41.51,41.61,40400.0,32.9476,33.0508,32.9476,33.027,40400.0
2014-01-02 15:00:00,41.61,41.76,41.59,41.71,58200.0,33.027,33.146,33.0111,33.1063,58200.0
2014-01-02 15:30:00,41.71,41.72,41.58,41.58,169900.0,33.1063,33.1143,33.0032,33.0032,169900.0
2014-01-03 09:30:00,41.54,41.7,41.5,41.5,60200.0,32.9714,33.0984,32.9397,32.9397,60200.0
2014-01-03 10:00:00,41.51,41.64,41.5,41.51,39900.0,32.9476,33.0508,32.9397,32.9476,39900.0
2014-01-03 10:30:00,41.5,41.53,41.35,41.37,85700.0,32.9397,32.9635,32.8206,32.8365,85700.0
2014-01-03 11:00:00,41.37,41.39,41.16,41.24,79600.0,32.8365,32.8523,32.6698,32.7333,79600.0
2014-01-03 11:30:00,41.25,41.45,41.25,41.34,53200.0,32.7412,32.9,32.7412,32.8127,53200.0
2014-01-03 12:00:00,41.34,41.42,41.31,41.38,81700.0,32.8127,32.8762,32.7888,32.8444,81700.0
2014-01-03 12:30:00,41.41,41.41,41.31,41.37,30500.0,32.8682,32.8682,32.7888,32.8365,30500.0
2014-01-03 13:00:00,41.39,41.45,41.35,41.36,27200.0,32.8523,32.9,32.8206,32.8285,27200.0
2014-01-03 13:30:00,41.35,41.45,41.24,41.34,89200.0,32.8206,32.9,32.7333,32.8127,89200.0
2014-01-03 14:00:00,41.35,41.48,41.35,41.47,39800.0,32.8206,32.9238,32.8206,32.9158,39800.0
2014-01-03 14:30:00,41.46,41.55,41.44,41.48,60200.0,32.9079,32.9793,32.892,32.9238,60200.0
2014-01-03 15:00:00,41.48,41.59,41.43,41.47,52000.0,32.9238,33.0111,32.8841,32.9158,52000.0
2014-01-03 15:30:00,41.47,41.5,41.39,41.47,149400.0,32.9158,32.9397,32.8523,32.9158,149400.0
2014-01-06 09:30:00,41.48,41.61,41.4,41.44,80000.0,32.9238,33.027,32.8603,32.892,80000.0
2014-01-06 10:00:00,41.47,41.5,41.32,41.44,41100.0,32.9158,32.9397,32.7968,32.892,41100.0
2014-01-06 10:30:00,41.43,41.51,41.41,41.46,23800.0,32.8841,32.9476,32.8682,32.9079,23800.0
2014-01-06 11:00:00,41.46,41.46,41.29,41.35,29600.0,32.9079,32.9079,32.773,32.8206,29600.0
2014-01-06 11:30:00,41.36,41.37,41.23,41.33,19800.0,32.8285,32.8365,32.7253,32.8047,19800.0
2014-01-06 12:00:00,41.33,41.34,41.26,41.28,28600.0,32.8047,32.8127,32.7492,32.765,28600.0
2014-01-06 12:30:00,41.26,41.31,41.25,41.27,21900.0,32.7492,32.7888,32.7412,32.7571,21900.0
2014-01-06 13:00:00,41.29,41.36,41.27,41.36,22900.0,32.773,32.8285,32.7571,32.8285,22900.0
2014-01-06 13:30:00,41.37,41.47,41.36,41.46,41700.0,32.8365,32.9158,32.8285,32.9079,41700.0
2014-01-06 14:00:00,41.43,41.46,41.3,41.31,38400.0,32.8841,32.9079,32.7809,32.7888,38400.0
2014-01-06 14:30:00,41.32,41.42,41.31,41.42,39600.0,32.7968,32.8762,32.7888,32.8762,39600.0
2014-01-06 15:00:00,41.41,41.45,41.36,41.37,62000.0,32.8682,32.9,32.8285,32.8365,62000.0
2014-01-06 15:30:00,41.37,41.41,41.29,41.3,155100.0,32.8365,32.8682,32.773,32.7809,155100.0
2014-01-07 09:30:00,41.38,41.55,41.35,41.38,49000.0,32.8444,32.9793,32.8206,32.8444,49000.0
2014-01-07 10:00:00,41.41,41.66,41.37,41.63,59000.0,32.8682,33.0667,32.8365,33.0428,59000.0
2014-01-07 10:30:00,41.63,41.69,41.52,41.53,40200.0,33.0428,33.0905,32.9555,32.9635,40200.0
2014-01-07 11:00:00,41.52,41.66,41.5,41.57,44200.0,32.9555,33.0667,32.9397,32.9952,44200.0
2014-01-07 11:30:00,41.58,41.64,41.55,41.61,41900.0,33.0032,33.0508,32.9793,33.027,41900.0
2014-01-07 12:00:00,41.59,41.6,41.49,41.5,52300.0,33.0111,33.019,32.9317,32.9397,52300.0
2014-01-07 12:30:00,41.5,41.55,41.43,41.47,59400.0,32.9397,32.9793,32.8841,32.9158,59400.0
2014-01-07 13:00:00,41.48,41.54,41.46,41.49,53900.0,32.9238,32.9714,32.9079,32.9317,53900.0
2014-01-07 13:30:00,41.49,41.54,41.44,41.5,28300.0,32.9317,32.9714,32.892,32.9397,28300.0
2014-01-07 14:00:00,41.5,41.68,41.43,41.67,48900.0,32.9397,33.0825,32.8841,33.0746,48900.0
2014-01-07 14:30:00,41.66,41.71,41.62,41.64,45100.0,33.0667,33.1063,33.0349,33.0508,45100.0
2014-01-07 15:00:00,41.65,41.67,41.59,41.62,58500.0,33.0587,33.0746,33.0111,33.0349,58500.0
2014-01-07 15:30:00,41.63,41.75,41.62,41.7,153200.0,33.0428,33.1381,33.0349,33.0984,153200.0
2014-01-08 09:30:00,41.7,41.73,41.51,41.6,55700.0,33.0984,33.1222,32.9476,33.019,55700.0
2014-01-08 10:00:00,41.57,41.85,41.52,41.81,58100.0,32.9952,33.2175,32.9555,33.1857,58100.0
2014-01-08 10:30:00,41.8,41.86,41.68,41.81,45200.0,33.1778,33.2254,33.0825,33.1857,45200.0
2014-01-08 11:00:00,41.8,41.81,41.58,41.6,34000.0,33.1778,33.1857,33.0032,33.019,34000.0
2014-01-08 11:30:00,41.57,41.73,41.57,41.66,38800.0,32.9952,33.1222,32.9952,33.0667,38800.0
2014-01-08 12:00:00,41.66,41.68,41.55,41.6,25400.0,33.0667,33.0825,32.9793,33.019,25400.0
2014-01-08 12:30:00,41.6,41.64,41.5,41.52,37200.0,33.019,33.0508,32.9397,32.9555,37200.0
2014-01-08 13:00:00,41.52,41.62,41.51,41.62,32700.0,32.9555,33.0349,32.9476,33.0349,32700.0
2014-01-08 13:30:00,41.62,41.65,41.55,41.58,45800.0,33.0349,33.0587,32.9793,33.0032,45800.0
2014-01-08 14:00:00,41.55,41.66,41.5,41.65,65500.0,32.9793,33.0667,32.9397,33.0587,65500.0
2014-01-08 14:30:00,41.65,41.67,41.56,41.62,54200.0,33.0587,33.0746,32.9873,33.0349,54200.0
2014-01-08 15:00:00,41.61,41.62,41.46,41.47,70300.0,33.027,33.0349,32.9079,32.9158,70300.0
2014-01-08 15:30:00,41.48,41.68,41.45,41.67,152200.0,32.9238,33.0825,32.9,33.0746,152200.0
2014-01-09 09:30:00,41.8,41.83,41.54,41.66,99100.0,33.1778,33.2016,32.9714,33.0667,99100.0
2014-01-09 10:00:00,41.68,41.76,41.63,41.72,68500.0,33.0825,33.146,33.0428,33.1143,68500.0
2014-01-09 10:30:00,41.73,41.76,41.56,41.62,43800.0,33.1222,33.146,32.9873,33.0349,43800.0
2014-01-09 11:00:00,41.6,41.7,41.55,41.6,44600.0,33.019,33.0984,32.9793,33.019,44600.0
2014-01-09 11:30:00,41.6,41.62,41.47,41.5,65500.0,33.019,33.0349,32.9158,32.9397,65500.0
2014-01-09 12:00:00,41.53,41.59,41.49,41.55,23900.0,32.9635,33.0111,32.9317,32.9793,23900.0
2014-01-09 12:30:00,41.55,41.63,41.54,41.63,23800.0,32.9793,33.0428,32.9714,33.0428,23800.0
2014-01-09 13:00:00,41.63,41.66,41.51,41.58,36600.0,33.0428,33.0667,32.9476,33.0032,36600.0
2014-01-09 13:30:00,41.56,41.65,41.56,41.6,36900.0,32.9873,33.0587,32.9873,33.019,36900.0
2014-01-09 14:00:00,41.61,41.61,41.5,41.58,55200.0,33.027,33.027,32.9397,33.0032,55200.0
2014-01-09 14:30:00,41.56,41.69,41.55,41.67,47400.0,32.9873,33.0905,32.9793,33.0746,47400.0
2014-01-09 15:00:00,41.64,41.65,41.58,41.59,67600.0,33.0508,33.0587,33.0032,33.0111,67600.0
2014-01-09 15:30:00,41.6,41.63,41.52,41.59,101900.0,33.019,33.0428,32.9555,33.0111,101900.0
2014-01-10 09:30:00,41.68,42.41,41.62,42.23,100400.0,33.0825,33.6619,33.0349,33.5191,100400.0
2014-01-10 10:00:00,42.19,42.23,41.96,42.03,67400.0,33.4873,33.5191,33.3048,33.3603,67400.0
2014-01-10 10:30:00,42.02,42.09,41.93,42.01,65900.0,33.3524,33.408,33.281,33.3445,65900.0
2014-01-10 11:00:00,41.99,42.28,41.78,41.85,77500.0,33.3286,33.5588,33.1619,33.2175,77500.0
2014-01-10 11:30:00,41.84,41.96,41.79,41.85,46300.0,33.2095,33.3048,33.1698,33.2175,46300.0
2014-01-10 12:00:00,41.85,42.05,41.85,42.05,48300.0,33.2175,33.3762,33.2175,33.3762,48300.0
2014-01-10 12:30:00,42.04,42.07,41.95,41.98,29500.0,33.3683,33.3921,33.2968,33.3206,29500.0
2014-01-10 13:00:00,41.96,42.06,41.95,41.97,35100.0,33.3048,33.3841,33.2968,33.3127,35100.0
2014-01-10 13:30:00,42.0,42.03,41.94,41.95,32400.0,33.3365,33.3603,33.2889,33.2968,32400.0
2014-01-10 14:00:00,41.95,41.99,41.91,41.97,51500.0,33.2968,33.3286,33.2651,33.3127,51500.0
2014-01-10 14:30:00,41.98,42.01,41.95,41.97,64600.0,33.3206,33.3445,33.2968,33.3127,64600.0
2014-01-10 15:00:00,41.96,42.0,41.88,41.88,94400.0,33.3048,33.3365,33.2413,33.2413,94400.0
2014-01-10 15:30:00,41.9,42.01,41.88,42.0,204500.0,33.2571,33.3445,33.2413,33.3365,204500.0
2014-01-13 09:30:00,41.94,42.07,41.8,41.92,22700.0,33.2889,33.3921,33.1778,33.273,22700.0
2014-01-13 10:00:00,41.93,42.06,41.93,41.99,34300.0,33.281,33.3841,33.281,33.3286,34300.0
2014-01-13 10:30:00,41.99,42.05,41.92,41.92,39600.0,33.3286,33.3762,33.273,33.273,39600.0
2014-01-13 11:00:00,41.9,41.96,41.8,41.94,28500.0,33.2571,33.3048,33.1778,33.2889,28500.0
2014-01-13 11:30:00,41.95,42.0,41.78,41.8,75300.0,33.2968,33.3365,33.1619,33.1778,75300.0
2014-01-13 12:00:00,41.8,41.84,41.66,41.7,33600.0,33.1778,33.2095,33.0667,33.0984,33600.0
2014-01-13 12:30:00,41.69,41.76,41.64,41.64,22500.0,33.0905,33.146,33.0508,33.0508,22500.0
2014-01-13 13:00:00,41.63,41.66,41.56,41.63,29300.0,33.0428,33.0667,32.9873,33.0428,29300.0
2014-01-13 13:30:00,41.61,41.71,41.59,41.67,21400.0,33.027,33.1063,33.0111,33.0746,21400.0
2014-01-13 14:00:00,41.68,41.75,41.63,41.68,31500.0,33.0825,33.1381,33.0428,33.0825,31500.0
2014-01-13 14:30:00,41.67,41.69,41.59,41.6,26700.0,33.0746,33.0905,33.0111,33.019,26700.0
2014-01-13 15:00:00,41.6,41.62,41.53,41.59,28400.0,33.019,33.0349,32.9635,33.0111,28400.0
2014-01-13 15:30:00,41.6,41.61,41.53,41.59,59800.0,33.019,33.027,32.9635,33.0111,59800.0
2014-01-14 09:30:00,41.65,41.87,41.55,41.83,39000.0,33.0587,33.2333,32.9793,33.2016,39000.0
2014-01-14 10:00:00,41.82,41.91,41.69,41.69,30800.0,33.1936,33.2651,33.0905,33.0905,30800.0
2014-01-14 10:30:00,41.72,41.76,41.63,41.7,14600.0,33.1143,33.146,33.0428,33.0984,14600.0
2014-01-14 11:00:00,41.73,41.81,41.7,41.8,17300.0,33.1222,33.1857,33.0984,33.1778,17300.0
2014-01-14 11:30:00,41.8,41.83,41.6,41.63,12200.0,33.1778,33.2016,33.019,33.0428,12200.0
2014-01-14 12:00:00,41.64,41.64,41.52,41.53,28400.0,33.0508,33.0508,32.9555,32.9635,28400.0
2014-01-14 12:30:00,41.54,41.58,41.46,41.52,15900.0,32.9714,33.0032,32.9079,32.9555,15900.0
2014-01-14 13:00:00,41.52,41.52,41.46,41.46,11600.0,32.9555,32.9555,32.9079,32.9079,11600.0
2014-01-14 13:30:00,41.46,41.5,41.34,41.43,17400.0,32.9079,32.9397,32.8127,32.8841,17400.0
2014-01-14 14:00:00,41.41,41.5,41.37,41.49,29300.0,32.8682,32.9397,32.8365,32.9317,29300.0
2014-01-14 14:30:00,41.49,41.52,41.44,41.48,27800.0,32.9317,32.9555,32.892,32.9238,27800.0
2014-01-14 15:00:00,41.46,41.54,41.45,41.49,27000.0,32.9079,32.9714,32.9,32.9317,27000.0
2014-01-14 15:30:00,41.5,41.51,41.4,41.49,79500.0,32.9397,32.9476,32.8603,32.9317,79500.0
2014-01-15 09:30:00,41.6,41.6,41.36,41.36,33900.0,33.019,33.019,32.8285,32.8285,33900.0
2014-01-15 10:00:00,41.38,41.45,41.29,41.33,31500.0,32.8444,32.9,32.773,32.8047,31500.0
2014-01-15 10:30:00,41.31,41.35,41.24,41.28,25300.0,32.7888,32.8206,32.7333,32.765,25300.0
2014-01-15 11:00:00,41.26,41.37,41.26,41.29,25900.0,32.7492,32.8365,32.7492,32.773,25900.0
2014-01-15 11:30:00,41.29,41.4,41.29,41.38,33000.0,32.773,32.8603,32.773,32.8444,33000.0
2014-01-15 12:00:00,41.39,41.43,41.33,41.39,32600.0,32.8523,32.8841,32.8047,32.8523,32600.0
2014-01-15 12:30:00,41.39,41.41,41.3,41.3,14000.0,32.8523,32.8682,32.7809,32.7809,14000.0
2014-01-15 13:00:00,41.32,41.33,41.25,41.27,25100.0,32.7968,32.8047,32.7412,32.7571,25100.0
2014-01-15 13:30:00,41.26,41.28,41.18,41.27,30200.0,32.7492,32.765,32.6857,32.7571,30200.0
2014-01-15 14:00:00,41.27,41.38,41.26,41.34,37400.0,32.7571,32.8444,32.7492,32.8127,37400.0
2014-01-15 14:30:00,41.32,41.36,41.31,41.35,27900.0,32.7968,32.8285,32.7888,32.8206,27900.0
2014-01-15 15:00:00,41.35,41.37,41.27,41.29,51500.0,32.8206,32.8365,32.7571,32.773,51500.0
2014-01-15 15:30:00,41.29,41.32,41.27,41.27,136400.0,32.773,32.7968,32.7571,32.7571,136400.0
2014-01-16 09:30:00,41.26,41.4,41.2,41.36,48100.0,32.7492,32.8603,32.7015,32.8285,48100.0
2014-01-16 10:00:00,41.33,41.38,41.28,41.33,17600.0,32.8047,32.8444,32.765,32.8047,17600.0
2014-01-16 10:30:00,41.33,41.36,41.29,41.36,30000.0,32.8047,32.8285,32.773,32.8285,30000.0
2014-01-16 11:00:00,41.36,41.37,41.31,41.32,28200.0,32.8285,32.8365,32.7888,32.7968,28200.0
2014-01-16 11:30:00,41.32,41.36,41.29,41.33,28800.0,32.7968,32.8285,32.773,32.8047,28800.0
2014-01-16 12:00:00,41.34,41.35,41.25,41.33,12000.0,32.8127,32.8206,32.7412,32.8047,12000.0
2014-01-16 12:30:00,41.32,41.34,41.26,41.31,21400.0,32.7968,32.8127,32.7492,32.7888,21400.0
2014-01-16 13:00:00,41.31,41.54,41.27,41.52,61700.0,32.7888,32.9714,32.7571,32.9555,61700.0
2014-01-16 13:30:00,41.52,41.52,41.36,41.4,86200.0,32.9555,32.9555,32.8285,32.8603,86200.0
2014-01-16 14:00:00,41.4,41.44,41.37,41.41,26700.0,32.8603,32.892,32.8365,32.8682,26700.0
2014-01-16 14:30:00,41.41,41.43,41.38,41.41,27800.0,32.8682,32.8841,32.8444,32.8682,27800.0
2014-01-16 15:00:00,41.4,41.44,41.38,41.43,45900.0,32.8603,32.892,32.8444,32.8841,45900.0
2014-01-16 15:30:00,41.43,41.53,41.36,41.53,180200.0,32.8841,32.9635,32.8285,32.9635,180200.0
2014-01-17 09:30:00,41.68,41.68,41.4,41.43,42200.0,33.0825,33.0825,32.8603,32.8841,42200.0
2014-01-17 10:00:00,41.43,41.53,41.43,41.45,29500.0,32.8841,32.9635,32.8841,32.9,29500.0
2014-01-17 10:30:00,41.45,41.45,41.23,41.29,109900.0,32.9,32.9,32.7253,32.773,109900.0
2014-01-17 11:00:00,41.3,41.44,41.25,41.43,79700.0,32.7809,32.892,32.7412,32.8841,79700.0
2014-01-17 11:30:00,41.44,41.47,41.37,41.39,42800.0,32.892,32.9158,32.8365,32.8523,42800.0
2014-01-17 12:00:00,41.4,41.41,41.37,41.4,28800.0,32.8603,32.8682,32.8365,32.8603,28800.0
2014-01-17 12:30:00,41.4,41.42,41.34,41.36,71300.0,32.8603,32.8762,32.8127,32.8285,71300.0
2014-01-17 13:00:00,41.36,41.4,41.33,41.35,58300.0,32.8285,32.8603,32.8047,32.8206,58300.0
2014-01-17 13:30:00,41.36,41.39,41.32,41.35,31700.0,32.8285,32.8523,32.7968,32.8206,31700.0
2014-01-17 14:00:00,41.36,41.44,41.33,41.39,51700.0,32.8285,32.892,32.8047,32.8523,51700.0
2014-01-17 14:30:00,41.38,41.39,41.32,41.32,36600.0,32.8444,32.8523,32.7968,32.7968,36600.0
2014-01-17 15:00:00,41.33,41.36,41.31,41.31,57700.0,32.8047,32.8285,32.7888,32.7888,57700.0
2014-01-17 15:30:00,41.32,41.51,41.28,41.51,151100.0,32.7968,32.9476,32.765,32.9476,151100.0
2014-01-21 09:30:00,41.11,41.76,41.11,41.73,55500.0,32.6301,33.146,32.6301,33.1222,55500.0
2014-01-21 10:00:00,41.76,41.8,41.66,41.77,35200.0,33.146,33.1778,33.0667,33.154,35200.0
2014-01-21 10:30:00,41.77,41.77,41.64,41.74,28600.0,33.154,33.154,33.0508,33.1301,28600.0
2014-01-21 11:00:00,41.73,41.73,41.43,41.45,58700.0,33.1222,33.1222,32.8841,32.9,58700.0
2014-01-21 11:30:00,41.45,41.51,41.45,41.48,24200.0,32.9,32.9476,32.9,32.9238,24200.0
2014-01-21 12:00:00,41.47,41.54,41.39,41.51,40100.0,32.9158,32.9714,32.8523,32.9476,40100.0
2014-01-21 12:30:00,41.52,41.56,41.48,41.55,24600.0,32.9555,32.9873,32.9238,32.9793,24600.0
2014-01-21 13:00:00,41.55,41.61,41.54,41.59,23800.0,32.9793,33.027,32.9714,33.0111,23800.0
2014-01-21 13:30:00,41.58,41.8,41.57,41.74,47300.0,33.0032,33.1778,32.9952,33.1301,47300.0
2014-01-21 14:00:00,41.74,41.81,41.72,41.81,30500.0,33.1301,33.1857,33.1143,33.1857,30500.0
2014-01-21 14:30:00,41.81,41.85,41.79,41.84,31800.0,33.1857,33.2175,33.1698,33.2095,31800.0
2014-01-21 15:00:00,41.84,41.84,41.78,41.8,38100.0,33.2095,33.2095,33.1619,33.1778,38100.0
2014-01-21 15:30:00,41.8,41.93,41.8,41.86,137000.0,33.1778,33.281,33.1778,33.2254,137000.0
2014-01-22 09:30:00,41.82,42.19,41.82,42.11,65500.0,33.1936,33.4873,33.1936,33.4238,65500.0
2014-01-22 10:00:00,42.13,42.16,41.95,42.08,22100.0,33.4397,33.4635,33.2968,33.4,22100.0
2014-01-22 10:30:00,42.08,42.1,41.89,41.93,27300.0,33.4,33.4159,33.2492,33.281,27300.0
2014-01-22 11:00:00,41.94,42.11,41.93,42.01,49100.0,33.2889,33.4238,33.281,33.3445,49100.0
2014-01-22 11:30:00,42.02,42.03,41.95,41.99,15900.0,33.3524,33.3603,33.2968,33.3286,15900.0
2014-01-22 12:00:00,41.95,42.08,41.95,42.03,16400.0,33.2968,33.4,33.2968,33.3603,16400.0
2014-01-22 12:30:00,42.03,42.05,41.95,41.99,10500.0,33.3603,33.3762,33.2968,33.3286,10500.0
2014-01-22 13:00:00,42.01,42.07,41.98,42.06,25300.0,33.3445,33.3921,33.3206,33.3841,25300.0
2014-01-22 13:30:00,42.08,42.12,42.04,42.12,23600.0,33.4,33.4318,33.3683,33.4318,23600.0
2014-01-22 14:00:00,42.11,42.12,42.05,42.07,24600.0,33.4238,33.4318,33.3762,33.3921,24600.0
2014-01-22 14:30:00,42.06,42.09,42.04,42.07,19200.0,33.3841,33.408,33.3683,33.3921,19200.0
2014-01-22 15:00:00,42.06,42.12,42.05,42.1,24700.0,33.3841,33.4318,33.3762,33.4159,24700.0
2014-01-22 15:30:00,42.09,42.12,42.04,42.12,92900.0,33.408,33.4318,33.3683,33.4318,92900.0
2014-01-23 09:30:00,41.96,42.17,41.96,42.0,42800.0,33.3048,33.4715,33.3048,33.3365,42800.0
2014-01-23 10:00:00,42.0,42.04,41.97,42.02,27000.0,33.3365,33.3683,33.3127,33.3524,27000.0
2014-01-23 10:30:00,42.02,42.09,42.0,42.04,13800.0,33.3524,33.408,33.3365,33.3683,13800.0
2014-01-23 11:00:00,42.03,42.09,42.01,42.06,13900.0,33.3603,33.408,33.3445,33.3841,13900.0
2014-01-23 11:30:00,42.07,42.07,42.0,42.01,28700.0,33.3921,33.3921,33.3365,33.3445,28700.0
2014-01-23 12:00:00,42.0,42.02,41.99,42.0,28600.0,33.3365,33.3524,33.3286,33.3365,28600.0
2014-01-23 12:30:00,42.01,42.1,42.0,42.01,15100.0,33.3445,33.4159,33.3365,33.3445,15100.0
2014-01-23 13:00:00,42.03,42.07,41.99,42.03,19100.0,33.3603,33.3921,33.3286,33.3603,19100.0
2014-01-23 13:30:00,42.01,42.02,41.82,41.92,28000.0,33.3445,33.3524,33.1936,33.273,28000.0
2014-01-23 14:00:00,41.93,42.03,41.91,42.01,47600.0,33.281,33.3603,33.2651,33.3445,47600.0
2014-01-23 14:30:00,42.03,42.03,41.93,41.99,24400.0,33.3603,33.3603,33.281,33.3286,24400.0
2014-01-23 15:00:00,41.98,42.04,41.98,42.02,30000.0,33.3206,33.3683,33.3206,33.3524,30000.0
2014-01-23 15:30:00,42.02,42.15,42.0,42.14,154100.0,33.3524,33.4556,33.3365,33.4476,154100.0
2014-01-24 09:30:00,42.0,42.15,41.74,41.93,46500.0,33.3365,33.4556,33.1301,33.281,46500.0
2014-01-24 10:00:00,41.96,42.12,41.95,42.1,19900.0,33.3048,33.4318,33.2968,33.4159,19900.0
2014-01-24 10:30:00,42.04,42.09,41.97,42.01,31000.0,33.3683,33.408,33.3127,33.3445,31000.0
2014-01-24 11:00:00,42.01,42.11,41.99,42.03,33100.0,33.3445,33.4238,33.3286,33.3603,33100.0
2014-01-24 11:30:00,42.03,42.1,42.0,42.07,33000.0,33.3603,33.4159,33.3365,33.3921,33000.0
2014-01-24 12:00:00,42.06,42.07,41.99,41.99,26700.0,33.3841,33.3921,33.3286,33.3286,26700.0
2014-01-24 12:30:00,42.0,42.03,41.96,42.0,22700.0,33.3365,33.3603,33.3048,33.3365,22700.0
2014-01-24 13:00:00,41.99,42.04,41.96,41.98,31600.0,33.3286,33.3683,33.3048,33.3206,31600.0
2014-01-24 13:30:00,41.97,42.01,41.97,41.98,32200.0,33.3127,33.3445,33.3127,33.3206,32200.0
2014-01-24 14:00:00,41.99,41.99,41.77,41.8,27100.0,33.3286,33.3286,33.154,33.1778,27100.0
2014-01-24 14:30:00,41.79,41.9,41.76,41.9,37100.0,33.1698,33.2571,33.146,33.2571,37100.0
2014-01-24 15:00:00,41.9,41.92,41.83,41.91,83300.0,33.2571,33.273,33.2016,33.2651,83300.0
2014-01-24 15:30:00,41.91,41.98,41.81,41.83,181900.0,33.2651,33.3206,33.1857,33.2016,181900.0
2014-01-27 09:30:00,41.84,42.05,41.83,41.94,37500.0,33.2095,33.3762,33.2016,33.2889,37500.0
2014-01-27 10:00:00,41.94,41.97,41.78,41.78,32700.0,33.2889,33.3127,33.1619,33.1619,32700.0
2014-01-27 10:30:00,41.8,41.9,41.76,41.78,41900.0,33.1778,33.2571,33.146,33.1619,41900.0
2014-01-27 11:00:00,41.77,41.89,41.7,41.86,38900.0,33.154,33.2492,33.0984,33.2254,38900.0
2014-01-27 11:30:00,41.84,41.9,41.78,41.86,43600.0,33.2095,33.2571,33.1619,33.2254,43600.0
2014-01-27 12:00:00,41.86,41.95,41.81,41.89,45500.0,33.2254,33.2968,33.1857,33.2492,45500.0
2014-01-27 12:30:00,41.89,41.94,41.84,41.84,30900.0,33.2492,33.2889,33.2095,33.2095,30900.0
2014-01-27 13:00:00,41.84,41.89,41.83,41.84,25200.0,33.2095,33.2492,33.2016,33.2095,25200.0
2014-01-27 13:30:00,41.84,41.85,41.79,41.8,32600.0,33.2095,33.2175,33.1698,33.1778,32600.0
2014-01-27 14:00:00,41.81,41.85,41.74,41.77,28200.0,33.1857,33.2175,33.1301,33.154,28200.0
2014-01-27 14:30:00,41.79,41.88,41.77,41.83,28700.0,33.1698,33.2413,33.154,33.2016,28700.0
2014-01-27 15:00:00,41.82,41.89,41.78,41.79,26500.0,33.1936,33.2492,33.1619,33.1698,26500.0
2014-01-27 15:30:00,41.79,41.83,41.65,41.65,96000.0,33.1698,33.2016,33.0587,33.0587,96000.0
2014-01-28 09:30:00,41.66,41.89,41.66,41.77,56200.0,33.0667,33.2492,33.0667,33.154,56200.0
2014-01-28 10:00:00,41.79,41.91,41.78,41.87,55000.0,33.1698,33.2651,33.1619,33.2333,55000.0
2014-01-28 10:30:00,41.88,41.98,41.87,41.98,48800.0,33.2413,33.3206,33.2333,33.3206,48800.0
2014-01-28 11:00:00,41.98,42.0,41.95,41.99,51700.0,33.3206,33.3365,33.2968,33.3286,51700.0
2014-01-28 11:30:00,41.99,42.02,41.9,41.96,46600.0,33.3286,33.3524,33.2571,33.3048,46600.0
2014-01-28 12:00:00,41.94,41.98,41.94,41.97,31700.0,33.2889,33.3206,33.2889,33.3127,31700.0
2014-01-28 12:30:00,41.97,41.97,41.88,41.9,28700.0,33.3127,33.3127,33.2413,33.2571,28700.0
2014-01-28 13:00:00,41.92,41.93,41.86,41.9,28000.0,33.273,33.281,33.2254,33.2571,28000.0
2014-01-28 13:30:00,41.89,41.9,41.83,41.84,23100.0,33.2492,33.2571,33.2016,33.2095,23100.0
2014-01-28 14:00:00,41.84,41.84,41.78,41.83,20400.0,33.2095,33.2095,33.1619,33.2016,20400.0
2014-01-28 14:30:00,41.83,41.88,41.82,41.86,32100.0,33.2016,33.2413,33.1936,33.2254,32100.0
2014-01-28 15:00:00,41.86,41.87,41.81,41.85,46600.0,33.2254,33.2333,33.1857,33.2175,46600.0
2014-01-28 15:30:00,41.85,41.86,41.77,41.8,111800.0,33.2175,33.2254,33.154,33.1778,111800.0
2014-01-29 09:30:00,41.67,41.93,41.66,41.73,71800.0,33.0746,33.281,33.0667,33.1222,71800.0
2014-01-29 10:00:00,41.76,41.91,41.75,41.76,26200.0,33.146,33.2651,33.1381,33.146,26200.0
2014-01-29 10:30:00,41.76,41.84,41.75,41.83,41700.0,33.146,33.2095,33.1381,33.2016,41700.0
2014-01-29 11:00:00,41.83,41.98,41.83,41.97,29900.0,33.2016,33.3206,33.2016,33.3127,29900.0
2014-01-29 11:30:00,41.97,42.0,41.9,41.97,26300.0,33.3127,33.3365,33.2571,33.3127,26300.0
2014-01-29 12:00:00,41.96,42.01,41.95,42.0,55800.0,33.3048,33.3445,33.2968,33.3365,55800.0
2014-01-29 12:30:00,42.0,42.0,41.92,41.92,35500.0,33.3365,33.3365,33.273,33.273,35500.0
2014-01-29 13:00:00,41.91,41.94,41.81,41.88,21300.0,33.2651,33.2889,33.1857,33.2413,21300.0
2014-01-29 13:30:00,41.88,41.92,41.83,41.87,22800.0,33.2413,33.273,33.2016,33.2333,22800.0
2014-01-29 14:00:00,41.85,41.96,41.8,41.96,48200.0,33.2175,33.3048,33.1778,33.3048,48200.0
2014-01-29 14:30:00,41.94,42.0,41.88,41.9,43900.0,33.2889,33.3365,33.2413,33.2571,43900.0
2014-01-29 15:00:00,41.9,41.93,41.84,41.92,56700.0,33.2571,33.281,33.2095,33.273,56700.0
2014-01-29 15:30:00,41.91,42.0,41.9,41.98,231400.0,33.2651,33.3365,33.2571,33.3206,231400.0
2014-01-30 09:30:00,42.0,42.0,41.75,41.93,67900.0,33.5561,33.5561,33.3564,33.5002,67900.0
2014-01-30 10:00:00,41.91,42.0,41.87,41.95,51600.0,33.4842,33.5561,33.4523,33.5162,51600.0
2014-01-30 10:30:00,41.94,41.98,41.91,41.98,46900.0,33.5082,33.5402,33.4842,33.5402,46900.0
2014-01-30 11:00:00,41.97,42.03,41.95,42.03,150500.0,33.5322,33.5801,33.5162,33.5801,150500.0
2014-01-30 11:30:00,42.03,42.22,42.03,42.19,57800.0,33.5801,33.7319,33.5801,33.7079,57800.0
2014-01-30 12:00:00,42.19,42.19,42.05,42.05,33700.0,33.7079,33.7079,33.5961,33.5961,33700.0
2014-01-30 12:30:00,42.05,42.24,42.05,42.23,36700.0,33.5961,33.7479,33.5961,33.7399,36700.0
2014-01-30 13:00:00,42.23,42.36,42.23,42.35,39200.0,33.7399,33.8438,33.7399,33.8358,39200.0
2014-01-30 13:30:00,42.35,42.4,42.29,42.4,32400.0,33.8358,33.8757,33.7878,33.8757,32400.0
2014-01-30 14:00:00,42.41,42.44,42.33,42.42,32100.0,33.8837,33.9077,33.8198,33.8917,32100.0
2014-01-30 14:30:00,42.42,42.5,42.42,42.49,54000.0,33.8917,33.9556,33.8917,33.9476,54000.0
2014-01-30 15:00:00,42.49,42.56,42.46,42.48,59800.0,33.9476,34.0036,33.9237,33.9396,59800.0
2014-01-30 15:30:00,42.48,42.52,42.41,42.51,149500.0,33.9396,33.9716,33.8837,33.9636,149500.0
2014-01-31 09:30:00,42.23,42.49,42.07,42.42,53700.0,33.7399,33.9476,33.6121,33.8917,53700.0
2014-01-31 10:00:00,42.38,42.58,42.38,42.5,61900.0,33.8598,34.0195,33.8598,33.9556,61900.0
2014-01-31 10:30:00,42.51,42.65,42.5,42.59,34500.0,33.9636,34.0755,33.9556,34.0275,34500.0
2014-01-31 11:00:00,42.56,42.6,42.46,42.57,38200.0,34.0036,34.0355,33.9237,34.0116,38200.0
2014-01-31 11:30:00,42.55,42.56,42.44,42.51,43800.0,33.9956,34.0036,33.9077,33.9636,43800.0
2014-01-31 12:00:00,42.52,42.58,42.5,42.56,136400.0,33.9716,34.0195,33.9556,34.0036,136400.0
2014-01-31 12:30:00,42.58,42.65,42.54,42.59,38000.0,34.0195,34.0755,33.9876,34.0275,38000.0
2014-01-31 13:00:00,42.59,42.6,42.5,42.5,24900.0,34.0275,34.0355,33.9556,33.9556,24900.0
2014-01-31 13:30:00,42.51,42.63,42.49,42.63,39300.0,33.9636,34.0595,33.9476,34.0595,39300.0
2014-01-31 14:00:00,42.63,42.68,42.6,42.64,34000.0,34.0595,34.0994,34.0355,34.0675,34000.0
2014-01-31 14:30:00,42.63,42.64,42.49,42.49,38100.0,34.0595,34.0675,33.9476,33.9476,38100.0
2014-01-31 15:00:00,42.5,42.53,42.48,42.52,58000.0,33.9556,33.9796,33.9396,33.9716,58000.0
2014-01-31 15:30:00,42.52,42.61,42.49,42.59,225900.0,33.9716,34.0435,33.9476,34.0275,225900.0
2014-02-03 09:30:00,42.5,42.8,42.29,42.8,59600.0,33.9556,34.1953,33.7878,34.1953,59600.0
2014-02-03 10:00:00,42.76,42.97,42.56,42.74,57500.0,34.1634,34.3311,34.0036,34.1474,57500.0
2014-02-03 10:30:00,42.7,42.7,42.44,42.47,40900.0,34.1154,34.1154,33.9077,33.9317,40900.0
2014-02-03 11:00:00,42.46,42.46,42.28,42.38,71800.0,33.9237,33.9237,33.7799,33.8598,71800.0
2014-02-03 11:30:00,42.39,42.42,42.15,42.27,66300.0,33.8677,33.8917,33.676,33.7719,66300.0
2014-02-03 12:00:00,42.26,42.28,42.06,42.12,62400.0,33.7639,33.7799,33.6041,33.652,62400.0
2014-02-03 12:30:00,42.12,42.14,42.06,42.1,39700.0,33.652,33.668,33.6041,33.636,39700.0
2014-02-03 13:00:00,42.09,42.18,42.07,42.09,61900.0,33.6281,33.7,33.6121,33.6281,61900.0
2014-02-03 13:30:00,42.09,42.11,41.98,42.03,48000.0,33.6281,33.644,33.5402,33.5801,48000.0
2014-02-03 14:00:00,42.03,42.21,42.02,42.21,67000.0,33.5801,33.7239,33.5721,33.7239,67000.0
2014-02-03 14:30:00,42.21,42.28,42.18,42.26,95400.0,33.7239,33.7799,33.7,33.7639,95400.0
2014-02-03 15:00:00,42.26,42.34,42.23,42.28,69000.0,33.7639,33.8278,33.7399,33.7799,69000.0
2014-02-03 15:30:00,42.28,42.31,42.16,42.31,232100.0,33.7799,33.8038,33.684,33.8038,232100.0
2014-02-04 09:30:00,42.49,42.49,42.16,42.18,189200.0,33.9476,33.9476,33.684,33.7,189200.0
2014-02-04 10:00:00,42.19,42.26,41.95,41.98,90200.0,33.7079,33.7639,33.5162,33.5402,90200.0
2014-02-04 10:30:00,41.99,42.16,41.98,42.11,74400.0,33.5482,33.684,33.5402,33.644,74400.0
2014-02-04 11:00:00,42.12,42.2,41.93,41.94,103000.0,33.652,33.7159,33.5002,33.5082,103000.0
2014-02-04 11:30:00,41.95,41.95,41.79,41.92,37200.0,33.5162,33.5162,33.3884,33.4922,37200.0
2014-02-04 12:00:00,41.93,42.02,41.91,41.97,48400.0,33.5002,33.5721,33.4842,33.5322,48400.0
2014-02-04 12:30:00,41.97,42.01,41.9,41.96,43200.0,33.5322,33.5641,33.4763,33.5242,43200.0
2014-02-04 13:00:00,41.96,41.96,41.82,41.84,51100.0,33.5242,33.5242,33.4123,33.4283,51100.0
2014-02-04 13:30:00,41.83,41.86,41.69,41.73,62100.0,33.4203,33.4443,33.3085,33.3404,62100.0
2014-02-04 14:00:00,41.72,41.76,41.61,41.76,57600.0,33.3324,33.3644,33.2446,33.3644,57600.0
2014-02-04 14:30:00,41.74,41.86,41.7,41.83,75100.0,33.3484,33.4443,33.3165,33.4203,75100.0
2014-02-04 15:00:00,41.82,41.84,41.71,41.72,88600.0,33.4123,33.4283,33.3245,33.3324,88600.0
2014-02-04 15:30:00,41.71,41.8,41.69,41.77,197400.0,33.3245,33.3964,33.3085,33.3724,197400.0
2014-02-05 09:30:00,41.67,41.75,41.37,41.4,113400.0,33.2925,33.3564,33.0528,33.0768,113400.0
2014-02-05 10:00:00,41.38,41.55,41.38,41.48,77500.0,33.0608,33.1966,33.0608,33.1407,77500.0
2014-02-05 10:30:00,41.48,41.6,41.43,41.43,47400.0,33.1407,33.2366,33.1007,33.1007,47400.0
2014-02-05 11:00:00,41.42,41.42,41.25,41.31,56100.0,33.0928,33.0928,32.9569,33.0049,56100.0
2014-02-05 11:30:00,41.31,41.41,41.31,41.38,44500.0,33.0049,33.0848,33.0049,33.0608,44500.0
2014-02-05 12:00:00,41.37,41.42,41.31,41.32,34600.0,33.0528,33.0928,33.0049,33.0129,34600.0
2014-02-05 12:30:00,41.32,41.44,41.32,41.4,30900.0,33.0129,33.1087,33.0129,33.0768,30900.0
2014-02-05 13:00:00,41.4,41.46,41.39,41.42,26400.0,33.0768,33.1247,33.0688,33.0928,26400.0
2014-02-05 13:30:00,41.42,41.46,41.33,41.33,41200.0,33.0928,33.1247,33.0208,33.0208,41200.0
2014-02-05 14:00:00,41.34,41.35,41.21,41.23,66200.0,33.0288,33.0368,32.925,32.941,66200.0
2014-02-05 14:30:00,41.24,41.37,41.23,41.36,48900.0,32.9489,33.0528,32.941,33.0448,48900.0
2014-02-05 15:00:00,41.37,41.39,41.27,41.28,69300.0,33.0528,33.0688,32.9729,32.9809,69300.0
2014-02-05 15:30:00,41.29,41.3,41.16,41.16,197900.0,32.9889,32.9969,32.885,32.885,197900.0
2014-02-06 09:30:00,41.19,41.36,41.07,41.33,56400.0,32.909,33.0448,32.8131,33.0208,56400.0
2014-02-06 10:00:00,41.34,41.57,41.29,41.53,58200.0,33.0288,33.2126,32.9889,33.1806,58200.0
2014-02-06 10:30:00,41.55,41.56,41.41,41.49,30500.0,33.1966,33.2046,33.0848,33.1487,30500.0
2014-02-06 11:00:00,41.5,41.58,41.45,41.47,30500.0,33.1567,33.2206,33.1167,33.1327,30500.0
2014-02-06 11:30:00,41.49,41.67,41.49,41.6,23600.0,33.1487,33.2925,33.1487,33.2366,23600.0
2014-02-06 12:00:00,41.62,41.63,41.5,41.61,34000.0,33.2525,33.2605,33.1567,33.2446,34000.0
2014-02-06 12:30:00,41.61,41.62,41.56,41.6,19700.0,33.2446,33.2525,33.2046,33.2366,19700.0
2014-02-06 13:00:00,41.59,41.6,41.5,41.51,13600.0,33.2286,33.2366,33.1567,33.1647,13600.0
2014-02-06 13:30:00,41.51,41.61,41.5,41.59,23500.0,33.1647,33.2446,33.1567,33.2286,23500.0
2014-02-06 14:00:00,41.6,41.73,41.6,41.73,29600.0,33.2366,33.3404,33.2366,33.3404,29600.0
2014-02-06 14:30:00,41.73,41.77,41.68,41.75,25100.0,33.3404,33.3724,33.3005,33.3564,25100.0
2014-02-06 15:00:00,41.75,41.8,41.72,41.77,30600.0,33.3564,33.3964,33.3324,33.3724,30600.0
2014-02-06 15:30:00,41.77,41.77,41.66,41.72,84200.0,33.3724,33.3724,33.2845,33.3324,84200.0
2014-02-07 09:30:00,41.86,42.28,41.77,42.23,79500.0,33.4443,33.7799,33.3724,33.7399,79500.0
2014-02-07 10:00:00,42.23,42.27,42.08,42.14,38000.0,33.7399,33.7719,33.6201,33.668,38000.0
2014-02-07 10:30:00,42.13,42.18,42.02,42.14,19300.0,33.66,33.7,33.5721,33.668,19300.0
2014-02-07 11:00:00,42.12,42.18,42.06,42.18,16900.0,33.652,33.7,33.6041,33.7,16900.0
2014-02-07 11:30:00,42.18,42.24,42.12,42.15,30900.0,33.7,33.7479,33.652,33.676,30900.0
2014-02-07 12:00:00,42.15,42.17,42.09,42.15,14500.0,33.676,33.692,33.6281,33.676,14500.0
2014-02-07 12:30:00,42.16,42.18,42.11,42.14,19700.0,33.684,33.7,33.644,33.668,19700.0
2014-02-07 13:00:00,42.16,42.21,42.14,42.18,31200.0,33.684,33.7239,33.668,33.7,31200.0
2014-02-07 13:30:00,42.19,42.27,42.18,42.23,33900.0,33.7079,33.7719,33.7,33.7399,33900.0
2014-02-07 14:00:00,42.23,42.25,42.15,42.16,41200.0,33.7399,33.7559,33.676,33.684,41200.0
2014-02-07 14:30:00,42.16,42.19,42.1,42.19,37000.0,33.684,33.7079,33.636,33.7079,37000.0
2014-02-07 15:00:00,42.19,42.25,42.18,42.24,46100.0,33.7079,33.7559,33.7,33.7479,46100.0
2014-02-07 15:30:00,42.25,42.31,42.19,42.28,127200.0,33.7559,33.8038,33.7079,33.7799,127200.0
2014-02-10 09:30:00,42.35,42.45,41.91,41.98,57100.0,33.8358,33.9157,33.4842,33.5402,57100.0
2014-02-10 10:00:00,41.99,42.23,41.99,42.14,21000.0,33.5482,33.7399,33.5482,33.668,21000.0
2014-02-10 10:30:00,42.16,42.25,42.07,42.24,24000.0,33.684,33.7559,33.6121,33.7479,24000.0
2014-02-10 11:00:00,42.22,42.28,42.11,42.11,27100.0,33.7319,33.7799,33.644,33.644,27100.0
2014-02-10 11:30:00,42.12,42.26,42.11,42.19,20800.0,33.652,33.7639,33.644,33.7079,20800.0
2014-02-10 12:00:00,42.18,42.19,42.12,42.12,12200.0,33.7,33.7079,33.652,33.652,12200.0
2014-02-10 12:30:00,42.11,42.21,42.11,42.21,13400.0,33.644,33.7239,33.644,33.7239,13400.0
2014-02-10 13:00:00,42.2,42.3,42.18,42.22,33500.0,33.7159,33.7958,33.7,33.7319,33500.0
2014-02-10 13:30:00,42.21,42.23,42.18,42.23,29500.0,33.7239,33.7399,33.7,33.7399,29500.0
2014-02-10 14:00:00,42.23,42.36,42.18,42.33,41400.0,33.7399,33.8438,33.7,33.8198,41400.0
2014-02-10 14:30:00,42.33,42.35,42.3,42.31,25000.0,33.8198,33.8358,33.7958,33.8038,25000.0
2014-02-10 15:00:00,42.31,42.32,42.25,42.3,56900.0,33.8038,33.8118,33.7559,33.7958,56900.0
2014-02-10 15:30:00,42.3,42.34,42.27,42.33,101100.0,33.7958,33.8278,33.7719,33.8198,101100.0
2014-02-11 09:30:00,42.27,42.54,42.2,42.48,23400.0,33.7719,33.9876,33.7159,33.9396,23400.0
2014-02-11 10:00:00,42.53,42.58,42.47,42.54,20800.0,33.9796,34.0195,33.9317,33.9876,20800.0
2014-02-11 10:30:00,42.54,42.54,42.45,42.49,24000.0,33.9876,33.9876,33.9157,33.9476,24000.0
2014-02-11 11:00:00,42.49,42.51,42.43,42.48,89700.0,33.9476,33.9636,33.8997,33.9396,89700.0
2014-02-11 11:30:00,42.49,42.65,42.49,42.6,111200.0,33.9476,34.0755,33.9476,34.0355,111200.0
2014-02-11 12:00:00,42.6,42.61,42.49,42.5,57000.0,34.0355,34.0435,33.9476,33.9556,57000.0
2014-02-11 12:30:00,42.51,42.53,42.44,42.46,75700.0,33.9636,33.9796,33.9077,33.9237,75700.0
2014-02-11 13:00:00,42.46,42.63,42.46,42.62,93600.0,33.9237,34.0595,33.9237,34.0515,93600.0
2014-02-11 13:30:00,42.62,42.74,42.6,42.73,74900.0,34.0515,34.1474,34.0355,34.1394,74900.0
2014-02-11 14:00:00,42.72,42.75,42.64,42.65,31300.0,34.1314,34.1554,34.0675,34.0755,31300.0
2014-02-11 14:30:00,42.65,42.68,42.61,42.61,50400.0,34.0755,34.0994,34.0435,34.0435,50400.0
2014-02-11 15:00:00,42.62,42.63,42.59,42.63,82900.0,34.0515,34.0595,34.0275,34.0595,82900.0
2014-02-11 15:30:00,42.63,42.72,42.61,42.71,152500.0,34.0595,34.1314,34.0435,34.1234,152500.0
2014-02-12 09:30:00,42.75,43.0,42.55,42.97,43700.0,34.1554,34.3551,33.9956,34.3311,43700.0
2014-02-12 10:00:00,43.0,43.08,42.81,42.95,27700.0,34.3551,34.419,34.2033,34.3152,27700.0
2014-02-12 10:30:00,42.95,42.95,42.76,42.76,24700.0,34.3152,34.3152,34.1634,34.1634,24700.0
2014-02-12 11:00:00,42.77,42.85,42.77,42.81,17800.0,34.1713,34.2353,34.1713,34.2033,17800.0
2014-02-12 11:30:00,42.81,42.84,42.66,42.67,16500.0,34.2033,34.2273,34.0835,34.0914,16500.0
2014-02-12 12:00:00,42.66,42.72,42.59,42.65,24100.0,34.0835,34.1314,34.0275,34.0755,24100.0
2014-02-12 12:30:00,42.65,42.69,42.64,42.64,10200.0,34.0755,34.1074,34.0675,34.0675,10200.0
2014-02-12 13:00:00,42.65,42.69,42.6,42.65,15100.0,34.0755,34.1074,34.0355,34.0755,15100.0
2014-02-12 13:30:00,42.65,42.66,42.59,42.6,21400.0,34.0755,34.0835,34.0275,34.0355,21400.0
2014-02-12 14:00:00,42.61,42.88,42.61,42.84,60400.0,34.0435,34.2592,34.0435,34.2273,60400.0
2014-02-12 14:30:00,42.84,42.88,42.77,42.77,39000.0,34.2273,34.2592,34.1713,34.1713,39000.0
2014-02-12 15:00:00,42.78,42.87,42.77,42.82,34200.0,34.1793,34.2512,34.1713,34.2113,34200.0
2014-02-12 15:30:00,42.83,42.93,42.81,42.9,127100.0,34.2193,34.2992,34.2033,34.2752,127100.0
2014-02-13 09:30:00,42.72,42.99,42.59,42.92,28000.0,34.1314,34.3471,34.0275,34.2912,28000.0
2014-02-13 10:00:00,42.9,43.16,42.87,43.16,37700.0,34.2752,34.4829,34.2512,34.4829,37700.0
2014-02-13 10:30:00,43.14,43.19,43.13,43.19,19800.0,34.467,34.5069,34.459,34.5069,19800.0
2014-02-13 11:00:00,43.19,43.26,43.16,43.24,34600.0,34.5069,34.5628,34.4829,34.5469,34600.0
2014-02-13 11:30:00,43.23,43.51,43.23,43.39,125000.0,34.5389,34.7626,34.5389,34.6667,125000.0
2014-02-13 12:00:00,43.42,43.42,43.28,43.3,33500.0,34.6907,34.6907,34.5788,34.5948,33500.0
2014-02-13 12:30:00,43.3,43.36,43.3,43.3,24400.0,34.5948,34.6427,34.5948,34.5948,24400.0
2014-02-13 13:00:00,43.3,43.38,43.3,43.32,23700.0,34.5948,34.6587,34.5948,34.6108,23700.0
2014-02-13 13:30:00,43.33,43.37,43.31,43.34,17400.0,34.6188,34.6507,34.6028,34.6267,17400.0
2014-02-13 14:00:00,43.35,43.44,43.33,43.34,32500.0,34.6347,34.7066,34.6188,34.6267,32500.0
2014-02-13 14:30:00,43.33,43.48,43.32,43.48,22100.0,34.6188,34.7386,34.6108,34.7386,22100.0
2014-02-13 15:00:00,43.48,43.54,43.42,43.44,42000.0,34.7386,34.7865,34.6907,34.7066,42000.0
2014-02-13 15:30:00,43.45,43.54,43.45,43.5,119400.0,34.7146,34.7865,34.7146,34.7546,119400.0
2014-02-14 09:30:00,43.6,43.67,43.33,43.47,55200.0,34.8345,34.8904,34.6188,34.7306,55200.0
2014-02-14 10:00:00,43.47,43.58,43.39,43.5,92200.0,34.7306,34.8185,34.6667,34.7546,92200.0
2014-02-14 10:30:00,43.55,43.69,43.54,43.68,20200.0,34.7945,34.9064,34.7865,34.8984,20200.0
2014-02-14 11:00:00,43.68,43.69,43.52,43.52,25400.0,34.8984,34.9064,34.7706,34.7706,25400.0
2014-02-14 11:30:00,43.51,43.57,43.44,43.44,15800.0,34.7626,34.8105,34.7066,34.7066,15800.0
2014-02-14 12:00:00,43.44,43.48,43.44,43.44,12400.0,34.7066,34.7386,34.7066,34.7066,12400.0
2014-02-14 12:30:00,43.43,43.44,43.35,43.4,13800.0,34.6987,34.7066,34.6347,34.6747,13800.0
2014-02-14 13:00:00,43.4,43.42,43.36,43.39,12200.0,34.6747,34.6907,34.6427,34.6667,12200.0
2014-02-14 13:30:00,43.4,43.43,43.36,43.39,13600.0,34.6747,34.6987,34.6427,34.6667,13600.0
2014-02-14 14:00:00,43.39,43.46,43.37,43.46,22700.0,34.6667,34.7226,34.6507,34.7226,22700.0
2014-02-14 14:30:00,43.46,43.5,43.43,43.46,21600.0,34.7226,34.7546,34.6987,34.7226,21600.0
2014-02-14 15:00:00,43.46,43.48,43.4,43.41,16100.0,34.7226,34.7386,34.6747,34.6827,16100.0
2014-02-14 15:30:00,43.41,43.62,43.4,43.61,70900.0,34.6827,34.8505,34.6747,34.8425,70900.0
2014-02-18 09:30:00,43.72,43.88,43.5,43.51,114700.0,34.9304,35.0582,34.7546,34.7626,114700.0
2014-02-18 10:00:00,43.5,43.59,43.42,43.5,20400.0,34.7546,34.8265,34.6907,34.7546,20400.0
2014-02-18 10:30:00,43.51,43.57,43.45,43.47,32000.0,34.7626,34.8105,34.7146,34.7306,32000.0
2014-02-18 11:00:00,43.45,43.58,43.45,43.52,24300.0,34.7146,34.8185,34.7146,34.7706,24300.0
2014-02-18 11:30:00,43.53,43.58,43.5,43.57,42000.0,34.7786,34.8185,34.7546,34.8105,42000.0
2014-02-18 12:00:00,43.57,43.68,43.56,43.66,18300.0,34.8105,34.8984,34.8025,34.8824,18300.0
2014-02-18 12:30:00,43.66,43.71,43.65,43.71,15200.0,34.8824,34.9224,34.8744,34.9224,15200.0
2014-02-18 13:00:00,43.72,43.72,43.65,43.68,13800.0,34.9304,34.9304,34.8744,34.8984,13800.0
2014-02-18 13:30:00,43.68,43.68,43.56,43.59,16300.0,34.8984,34.8984,34.8025,34.8265,16300.0
2014-02-18 14:00:00,43.58,43.61,43.54,43.56,12600.0,34.8185,34.8425,34.7865,34.8025,12600.0
2014-02-18 14:30:00,43.55,43.6,43.52,43.56,16500.0,34.7945,34.8345,34.7706,34.8025,16500.0
2014-02-18 15:00:00,43.56,43.64,43.55,43.63,22200.0,34.8025,34.8664,34.7945,34.8584,22200.0
2014-02-18 15:30:00,43.63,43.68,43.61,43.66,91500.0,34.8584,34.8984,34.8425,34.8824,91500.0
2014-02-19 09:30:00,43.52,43.8,43.47,43.73,101900.0,34.7706,34.9943,34.7306,34.9383,101900.0
2014-02-19 10:00:00,43.75,43.99,43.71,43.9,44400.0,34.9543,35.1461,34.9224,35.0742,44400.0
2014-02-19 10:30:00,43.9,43.96,43.89,43.91,26700.0,35.0742,35.1221,35.0662,35.0822,26700.0
2014-02-19 11:00:00,43.91,43.93,43.86,43.86,20500.0,35.0822,35.0981,35.0422,35.0422,20500.0
2014-02-19 11:30:00,43.85,43.97,43.82,43.82,19700.0,35.0342,35.1301,35.0102,35.0102,19700.0
2014-02-19 12:00:00,43.81,43.81,43.66,43.7,27100.0,35.0023,35.0023,34.8824,34.9144,27100.0
2014-02-19 12:30:00,43.7,43.73,43.64,43.68,13800.0,34.9144,34.9383,34.8664,34.8984,13800.0
2014-02-19 13:00:00,43.68,43.91,43.67,43.87,28800.0,34.8984,35.0822,34.8904,35.0502,28800.0
2014-02-19 13:30:00,43.87,43.94,43.87,43.87,17900.0,35.0502,35.1061,35.0502,35.0502,17900.0
2014-02-19 14:00:00,43.86,43.92,43.73,43.8,34900.0,35.0422,35.0901,34.9383,34.9943,34900.0
2014-02-19 14:30:00,43.79,43.83,43.76,43.81,61600.0,34.9863,35.0182,34.9623,35.0023,61600.0
2014-02-19 15:00:00,43.81,43.81,43.63,43.66,73300.0,35.0023,35.0023,34.8584,34.8824,73300.0
2014-02-19 15:30:00,43.65,43.69,43.55,43.62,72600.0,34.8744,34.9064,34.7945,34.8505,72600.0
2014-02-20 09:30:00,43.59,43.75,43.41,43.61,22900.0,34.8265,34.9543,34.6827,34.8425,22900.0
2014-02-20 10:00:00,43.6,43.64,43.47,43.64,81800.0,34.8345,34.8664,34.7306,34.8664,81800.0
2014-02-20 10:30:00,43.64,43.82,43.62,43.79,25600.0,34.8664,35.0102,34.8505,34.9863,25600.0
2014-02-20 11:00:00,43.78,43.85,43.75,43.78,16500.0,34.9783,35.0342,34.9543,34.9783,16500.0
2014-02-20 11:30:00,43.79,43.82,43.73,43.75,11800.0,34.9863,35.0102,34.9383,34.9543,11800.0
2014-02-20 12:00:00,43.72,43.98,43.71,43.97,33100.0,34.9304,35.1381,34.9224,35.1301,33100.0
2014-02-20 12:30:00,43.97,43.99,43.91,43.96,19300.0,35.1301,35.1461,35.0822,35.1221,19300.0
2014-02-20 13:00:00,43.97,44.0,43.94,44.0,25600.0,35.1301,35.1541,35.1061,35.1541,25600.0
2014-02-20 13:30:00,43.98,44.07,43.98,43.98,42600.0,35.1381,35.21,35.1381,35.1381,42600.0
2014-02-20 14:00:00,43.97,43.97,43.85,43.88,19500.0,35.1301,35.1301,35.0342,35.0582,19500.0
2014-02-20 14:30:00,43.89,43.95,43.87,43.94,20700.0,35.0662,35.1141,35.0502,35.1061,20700.0
2014-02-20 15:00:00,43.94,44.05,43.94,44.04,32400.0,35.1061,35.194,35.1061,35.186,32400.0
2014-02-20 15:30:00,44.04,44.07,43.99,44.05,53600.0,35.186,35.21,35.1461,35.194,53600.0
2014-02-21 09:30:00,44.03,44.22,43.88,44.0,37700.0,35.178,35.3298,35.0582,35.1541,37700.0
2014-02-21 10:00:00,44.0,44.14,43.9,43.93,42600.0,35.1541,35.2659,35.0742,35.0981,42600.0
2014-02-21 10:30:00,43.91,44.18,43.91,44.0,89200.0,35.0822,35.2979,35.0822,35.1541,89200.0
2014-02-21 11:00:00,44.02,44.07,43.96,44.07,27700.0,35.17,35.21,35.1221,35.21,27700.0
2014-02-21 11:30:00,44.07,44.12,44.05,44.07,40200.0,35.21,35.2499,35.194,35.21,40200.0
2014-02-21 12:00:00,44.07,44.07,44.03,44.06,17200.0,35.21,35.21,35.178,35.202,17200.0
2014-02-21 12:30:00,44.05,44.08,44.0,44.05,15700.0,35.194,35.218,35.1541,35.194,15700.0
2014-02-21 13:00:00,44.06,44.1,44.02,44.09,16800.0,35.202,35.234,35.17,35.226,16800.0
2014-02-21 13:30:00,44.09,44.32,44.05,44.32,42700.0,35.226,35.4097,35.194,35.4097,42700.0
2014-02-21 14:00:00,44.31,44.34,44.26,44.28,33800.0,35.4017,35.4257,35.3618,35.3778,33800.0
2014-02-21 14:30:00,44.27,44.37,44.25,44.34,55700.0,35.3698,35.4497,35.3538,35.4257,55700.0
2014-02-21 15:00:00,44.33,44.45,44.33,44.44,51600.0,35.4177,35.5136,35.4177,35.5056,51600.0
2014-02-21 15:30:00,44.43,44.43,44.22,44.27,74300.0,35.4976,35.4976,35.3298,35.3698,74300.0
2014-02-24 09:30:00,44.36,44.43,44.3,44.43,33600.0,35.4417,35.4976,35.3937,35.4976,33600.0
2014-02-24 10:00:00,44.44,44.5,44.28,44.35,82400.0,35.5056,35.5535,35.3778,35.4337,82400.0
2014-02-24 10:30:00,44.33,44.4,44.23,44.29,50400.0,35.4177,35.4736,35.3378,35.3858,50400.0
2014-02-24 11:00:00,44.27,44.29,44.17,44.29,18200.0,35.3698,35.3858,35.2899,35.3858,18200.0
2014-02-24 11:30:00,44.3,44.48,44.29,44.42,34500.0,35.3937,35.5376,35.3858,35.4896,34500.0
2014-02-24 12:00:00,44.42,44.46,44.42,44.44,16600.0,35.4896,35.5216,35.4896,35.5056,16600.0
2014-02-24 12:30:00,44.44,44.47,44.42,44.46,20600.0,35.5056,35.5296,35.4896,35.5216,20600.0
2014-02-24 13:00:00,44.45,44.45,44.33,44.34,13900.0,35.5136,35.5136,35.4177,35.4257,13900.0
2014-02-24 13:30:00,44.33,44.33,44.26,44.26,17600.0,35.4177,35.4177,35.3618,35.3618,17600.0
2014-02-24 14:00:00,44.27,44.28,44.24,44.24,22400.0,35.3698,35.3778,35.3458,35.3458,22400.0
2014-02-24 14:30:00,44.24,44.25,44.16,44.17,28600.0,35.3458,35.3538,35.2819,35.2899,28600.0
2014-02-24 15:00:00,44.16,44.16,44.02,44.03,37500.0,35.2819,35.2819,35.17,35.178,37500.0
2014-02-24 15:30:00,44.02,44.02,43.85,43.87,115800.0,35.17,35.17,35.0342,35.0502,115800.0
2014-02-25 09:30:00,43.84,44.18,43.71,44.16,123500.0,35.0262,35.2979,34.9224,35.2819,123500.0
2014-02-25 10:00:00,44.15,44.38,44.11,44.34,197100.0,35.2739,35.4577,35.2419,35.4257,197100.0
2014-02-25 10:30:00,44.34,44.47,44.34,44.44,19200.0,35.4257,35.5296,35.4257,35.5056,19200.0
2014-02-25 11:00:00,44.44,44.46,44.4,44.44,31700.0,35.5056,35.5216,35.4736,35.5056,31700.0
2014-02-25 11:30:00,44.43,44.5,44.38,44.38,24600.0,35.4976,35.5535,35.4577,35.4577,24600.0
2014-02-25 12:00:00,44.38,44.45,44.34,44.36,31300.0,35.4577,35.5136,35.4257,35.4417,31300.0
2014-02-25 12:30:00,44.36,44.37,44.28,44.33,21800.0,35.4417,35.4497,35.3778,35.4177,21800.0
2014-02-25 13:00:00,44.32,44.34,44.29,44.31,16400.0,35.4097,35.4257,35.3858,35.4017,16400.0
2014-02-25 13:30:00,44.29,44.3,44.09,44.09,25200.0,35.3858,35.3937,35.226,35.226,25200.0
2014-02-25 14:00:00,44.1,44.11,44.0,44.06,21500.0,35.234,35.2419,35.1541,35.202,21500.0
2014-02-25 14:30:00,44.07,44.08,44.0,44.01,21500.0,35.21,35.218,35.1541,35.162,21500.0
2014-02-25 15:00:00,44.01,44.02,43.92,43.94,18600.0,35.162,35.17,35.0901,35.1061,18600.0
2014-02-25 15:30:00,43.93,43.97,43.86,43.92,99600.0,35.0981,35.1301,35.0422,35.0901,99600.0
2014-02-26 09:30:00,44.13,44.27,43.84,43.86,41600.0,35.2579,35.3698,35.0262,35.0422,41600.0
2014-02-26 10:00:00,43.89,44.07,43.82,43.94,54500.0,35.0662,35.21,35.0102,35.1061,54500.0
2014-02-26 10:30:00,43.97,44.16,43.93,43.98,63700.0,35.1301,35.2819,35.0981,35.1381,63700.0
2014-02-26 11:00:00,43.97,44.01,43.92,43.98,18200.0,35.1301,35.162,35.0901,35.1381,18200.0
2014-02-26 11:30:00,43.99,44.03,43.9,43.92,14500.0,35.1461,35.178,35.0742,35.0901,14500.0
2014-02-26 12:00:00,43.91,44.0,43.87,43.97,15700.0,35.0822,35.1541,35.0502,35.1301,15700.0
2014-02-26 12:30:00,43.99,44.05,43.97,43.97,11500.0,35.1461,35.194,35.1301,35.1301,11500.0
2014-02-26 13:00:00,43.97,44.03,43.91,44.02,16200.0,35.1301,35.178,35.0822,35.17,16200.0
2014-02-26 13:30:00,44.02,44.06,43.99,44.0,24300.0,35.17,35.202,35.1461,35.1541,24300.0
2014-02-26 14:00:00,44.0,44.03,43.89,43.89,22800.0,35.1541,35.178,35.0662,35.0662,22800.0
2014-02-26 14:30:00,43.87,43.92,43.85,43.87,21300.0,35.0502,35.0901,35.0342,35.0502,21300.0
2014-02-26 15:00:00,43.87,43.87,43.81,43.83,36300.0,35.0502,35.0502,35.0023,35.0182,36300.0
2014-02-26 15:30:00,43.83,43.92,43.81,43.88,66800.0,35.0182,35.0901,35.0023,35.0582,66800.0
2014-02-27 09:30:00,43.75,44.18,43.37,44.11,52700.0,34.9543,35.2979,34.6507,35.2419,52700.0
2014-02-27 10:00:00,44.13,44.29,43.99,44.16,98800.0,35.2579,35.3858,35.1461,35.2819,98800.0
2014-02-27 10:30:00,44.15,44.15,43.94,44.03,20600.0,35.2739,35.2739,35.1061,35.178,20600.0
2014-02-27 11:00:00,44.02,44.06,43.97,44.06,14000.0,35.17,35.202,35.1301,35.202,14000.0
2014-02-27 11:30:00,44.03,44.03,43.83,43.85,41900.0,35.178,35.178,35.0182,35.0342,41900.0
2014-02-27 12:00:00,43.86,43.88,43.79,43.85,10600.0,35.0422,35.0582,34.9863,35.0342,10600.0
2014-02-27 12:30:00,43.85,43.87,43.79,43.85,24700.0,35.0342,35.0502,34.9863,35.0342,24700.0
2014-02-27 13:00:00,43.86,43.95,43.77,43.77,13900.0,35.0422,35.1141,34.9703,34.9703,13900.0
2014-02-27 13:30:00,43.78,43.87,43.76,43.85,14900.0,34.9783,35.0502,34.9623,35.0342,14900.0
2014-02-27 14:00:00,43.84,43.97,43.83,43.95,17500.0,35.0262,35.1301,35.0182,35.1141,17500.0
2014-02-27 14:30:00,43.96,43.99,43.93,43.98,19300.0,35.1221,35.1461,35.0981,35.1381,19300.0
2014-02-27 15:00:00,43.95,44.03,43.93,44.03,28800.0,35.1141,35.178,35.0981,35.178,28800.0
2014-02-27 15:30:00,44.03,44.03,43.96,44.03,81200.0,35.178,35.178,35.1221,35.178,81200.0
2014-02-28 09:30:00,44.2,44.77,44.06,44.64,77400.0,35.3139,35.7693,35.202,35.6654,77400.0
2014-02-28 10:00:00,44.68,44.99,44.67,44.93,51400.0,35.6973,35.945,35.6894,35.8971,51400.0
2014-02-28 10:30:00,44.94,45.15,44.92,44.98,134300.0,35.9051,36.0729,35.8891,35.937,134300.0
2014-02-28 11:00:00,44.98,44.98,44.85,44.94,46300.0,35.937,35.937,35.8332,35.9051,46300.0
2014-02-28 11:30:00,44.94,44.94,44.87,44.9,31900.0,35.9051,35.9051,35.8492,35.8731,31900.0
2014-02-28 12:00:00,44.86,44.96,44.8,44.81,25100.0,35.8412,35.9211,35.7932,35.8012,25100.0
2014-02-28 12:30:00,44.8,44.91,44.8,44.87,22600.0,35.7932,35.8811,35.7932,35.8492,22600.0
2014-02-28 13:00:00,44.86,44.87,44.77,44.78,36200.0,35.8412,35.8492,35.7693,35.7772,36200.0
2014-02-28 13:30:00,44.78,44.79,44.71,44.76,21200.0,35.7772,35.7852,35.7213,35.7613,21200.0
2014-02-28 14:00:00,44.75,44.8,44.72,44.76,20900.0,35.7533,35.7932,35.7293,35.7613,20900.0
2014-02-28 14:30:00,44.74,44.79,44.7,44.71,26300.0,35.7453,35.7852,35.7133,35.7213,26300.0
2014-02-28 15:00:00,44.7,44.82,44.61,44.82,64200.0,35.7133,35.8092,35.6414,35.8092,64200.0
2014-02-28 15:30:00,44.82,44.91,44.82,44.86,165100.0,35.8092,35.8811,35.8092,35.8412,165100.0
2014-03-03 09:30:00,44.66,44.69,44.32,44.35,78400.0,35.6814,35.7053,35.4097,35.4337,78400.0
2014-03-03 10:00:00,44.33,44.41,44.2,44.37,51200.0,35.4177,35.4816,35.3139,35.4497,51200.0
2014-03-03 10:30:00,44.37,44.37,44.23,44.36,38900.0,35.4497,35.4497,35.3378,35.4417,38900.0
2014-03-03 11:00:00,44.38,44.39,44.26,44.32,48400.0,35.4577,35.4657,35.3618,35.4097,48400.0
2014-03-03 11:30:00,44.32,44.34,44.14,44.17,58600.0,35.4097,35.4257,35.2659,35.2899,58600.0
2014-03-03 12:00:00,44.16,44.39,44.16,44.28,60900.0,35.2819,35.4657,35.2819,35.3778,60900.0
2014-03-03 12:30:00,44.29,44.32,44.26,44.29,26400.0,35.3858,35.4097,35.3618,35.3858,26400.0
2014-03-03 13:00:00,44.3,44.35,44.21,44.22,80000.0,35.3937,35.4337,35.3218,35.3298,80000.0
2014-03-03 13:30:00,44.22,44.3,44.17,44.27,37300.0,35.3298,35.3937,35.2899,35.3698,37300.0
2014-03-03 14:00:00,44.27,44.34,44.23,44.24,38200.0,35.3698,35.4257,35.3378,35.3458,38200.0
2014-03-03 14:30:00,44.23,44.37,44.21,44.34,50100.0,35.3378,35.4497,35.3218,35.4257,50100.0
2014-03-03 15:00:00,44.34,44.35,44.21,44.24,46300.0,35.4257,35.4337,35.3218,35.3458,46300.0
2014-03-03 15:30:00,44.25,44.25,44.08,44.14,168600.0,35.3538,35.3538,35.218,35.2659,168600.0
2014-03-04 09:30:00,44.5,44.64,44.31,44.54,43900.0,35.5535,35.6654,35.4017,35.5855,43900.0
2014-03-04 10:00:00,44.57,44.63,44.47,44.62,103600.0,35.6095,35.6574,35.5296,35.6494,103600.0
2014-03-04 10:30:00,44.59,44.69,44.57,44.69,22500.0,35.6254,35.7053,35.6095,35.7053,22500.0
2014-03-04 11:00:00,44.68,44.69,44.6,44.61,48000.0,35.6973,35.7053,35.6334,35.6414,48000.0
2014-03-04 11:30:00,44.61,44.68,44.57,44.6,42900.0,35.6414,35.6973,35.6095,35.6334,42900.0
2014-03-04 12:00:00,44.59,44.73,44.56,44.71,23000.0,35.6254,35.7373,35.6015,35.7213,23000.0
2014-03-04 12:30:00,44.7,44.71,44.59,44.64,14900.0,35.7133,35.7213,35.6254,35.6654,14900.0
2014-03-04 13:00:00,44.63,44.69,44.63,44.68,19800.0,35.6574,35.7053,35.6574,35.6973,19800.0
2014-03-04 13:30:00,44.68,44.68,44.52,44.56,29900.0,35.6973,35.6973,35.5695,35.6015,29900.0
2014-03-04 14:00:00,44.56,44.56,44.48,44.51,22300.0,35.6015,35.6015,35.5376,35.5615,22300.0
2014-03-04 14:30:00,44.52,44.54,44.48,44.49,30100.0,35.5695,35.5855,35.5376,35.5455,30100.0
2014-03-04 15:00:00,44.49,44.5,44.42,44.43,54900.0,35.5455,35.5535,35.4896,35.4976,54900.0
2014-03-04 15:30:00,44.43,44.49,44.39,44.47,135400.0,35.4976,35.5455,35.4657,35.5296,135400.0
2014-03-05 09:30:00,44.42,44.49,44.04,44.21,119500.0,35.4896,35.5455,35.186,35.3218,119500.0
2014-03-05 10:00:00,44.21,44.4,44.18,44.35,28100.0,35.3218,35.4736,35.2979,35.4337,28100.0
2014-03-05 10:30:00,44.37,44.49,44.36,44.48,36100.0,35.4497,35.5455,35.4417,35.5376,36100.0
2014-03-05 11:00:00,44.45,44.49,44.29,44.32,21600.0,35.5136,35.5455,35.3858,35.4097,21600.0
2014-03-05 11:30:00,44.34,44.41,44.32,44.41,22100.0,35.4257,35.4816,35.4097,35.4816,22100.0
2014-03-05 12:00:00,44.43,44.48,44.35,44.36,18900.0,35.4976,35.5376,35.4337,35.4417,18900.0
2014-03-05 12:30:00,44.36,44.37,44.29,44.33,14800.0,35.4417,35.4497,35.3858,35.4177,14800.0
2014-03-05 13:00:00,44.33,44.55,44.31,44.45,62500.0,35.4177,35.5935,35.4017,35.5136,62500.0
2014-03-05 13:30:00,44.44,44.5,44.36,44.43,28600.0,35.5056,35.5535,35.4417,35.4976,28600.0
2014-03-05 14:00:00,44.43,44.52,44.37,44.4,34900.0,35.4976,35.5695,35.4497,35.4736,34900.0
2014-03-05 14:30:00,44.4,44.43,44.36,44.37,50000.0,35.4736,35.4976,35.4417,35.4497,50000.0
2014-03-05 15:00:00,44.37,44.47,44.34,44.44,97000.0,35.4497,35.5296,35.4257,35.5056,97000.0
2014-03-05 15:30:00,44.44,44.45,44.33,44.35,161300.0,35.5056,35.5136,35.4177,35.4337,161300.0
2014-03-06 09:30:00,44.5,44.65,44.28,44.42,122800.0,35.5535,35.6734,35.3778,35.4896,122800.0
2014-03-06 10:00:00,44.44,44.49,44.3,44.38,27600.0,35.5056,35.5455,35.3937,35.4577,27600.0
2014-03-06 10:30:00,44.37,44.43,44.31,44.41,26000.0,35.4497,35.4976,35.4017,35.4816,26000.0
2014-03-06 11:00:00,44.4,44.48,44.33,44.37,41200.0,35.4736,35.5376,35.4177,35.4497,41200.0
2014-03-06 11:30:00,44.4,44.44,44.38,44.42,29300.0,35.4736,35.5056,35.4577,35.4896,29300.0
2014-03-06 12:00:00,44.41,44.44,44.33,44.38,50400.0,35.4816,35.5056,35.4177,35.4577,50400.0
2014-03-06 12:30:00,44.39,44.47,44.32,44.42,46500.0,35.4657,35.5296,35.4097,35.4896,46500.0
2014-03-06 13:00:00,44.43,44.49,44.35,44.43,31800.0,35.4976,35.5455,35.4337,35.4976,31800.0
2014-03-06 13:30:00,44.44,44.45,44.37,44.41,32600.0,35.5056,35.5136,35.4497,35.4816,32600.0
2014-03-06 14:00:00,44.41,44.42,44.26,44.3,65100.0,35.4816,35.4896,35.3618,35.3937,65100.0
2014-03-06 14:30:00,44.3,44.41,44.28,44.36,66300.0,35.3937,35.4816,35.3778,35.4417,66300.0
2014-03-06 15:00:00,44.38,44.45,44.37,44.45,45100.0,35.4577,35.5136,35.4497,35.5136,45100.0
2014-03-06 15:30:00,44.45,44.45,44.34,44.35,96600.0,35.5136,35.5136,35.4257,35.4337,96600.0
2014-03-07 09:30:00,44.41,44.5,44.21,44.35,36400.0,35.4816,35.5535,35.3218,35.4337,36400.0
2014-03-07 10:00:00,44.29,44.41,44.07,44.07,137900.0,35.3858,35.4816,35.21,35.21,137900.0
2014-03-07 10:30:00,44.08,44.24,44.08,44.11,29400.0,35.218,35.3458,35.218,35.2419,29400.0
2014-03-07 11:00:00,44.1,44.17,44.05,44.17,29700.0,35.234,35.2899,35.194,35.2899,29700.0
2014-03-07 11:30:00,44.15,44.25,44.1,44.24,36200.0,35.2739,35.3538,35.234,35.3458,36200.0
2014-03-07 12:00:00,44.24,44.5,44.24,44.41,42800.0,35.3458,35.5535,35.3458,35.4816,42800.0
2014-03-07 12:30:00,44.42,44.42,44.28,44.3,17300.0,35.4896,35.4896,35.3778,35.3937,17300.0
2014-03-07 13:00:00,44.3,44.39,44.28,44.31,15900.0,35.3937,35.4657,35.3778,35.4017,15900.0
2014-03-07 13:30:00,44.32,44.35,44.26,44.29,25400.0,35.4097,35.4337,35.3618,35.3858,25400.0
2014-03-07 14:00:00,44.27,44.34,44.19,44.26,42200.0,35.3698,35.4257,35.3059,35.3618,42200.0
2014-03-07 14:30:00,44.27,44.34,44.19,44.32,33800.0,35.3698,35.4257,35.3059,35.4097,33800.0
2014-03-07 15:00:00,44.32,44.34,44.21,44.23,58900.0,35.4097,35.4257,35.3218,35.3378,58900.0
2014-03-07 15:30:00,44.23,44.34,44.2,44.33,94300.0,35.3378,35.4257,35.3139,35.4177,94300.0
2014-03-10 09:30:00,44.35,44.42,44.14,44.37,98200.0,35.4337,35.4896,35.2659,35.4497,98200.0
2014-03-10 10:00:00,44.37,44.52,44.32,44.5,62000.0,35.4497,35.5695,35.4097,35.5535,62000.0
2014-03-10 10:30:00,44.5,44.56,44.3,44.33,38200.0,35.5535,35.6015,35.3937,35.4177,38200.0
2014-03-10 11:00:00,44.32,44.4,44.3,44.31,60600.0,35.4097,35.4736,35.3937,35.4017,60600.0
2014-03-10 11:30:00,44.3,44.31,44.22,44.23,19900.0,35.3937,35.4017,35.3298,35.3378,19900.0
2014-03-10 12:00:00,44.23,44.35,44.22,44.35,35500.0,35.3378,35.4337,35.3298,35.4337,35500.0
2014-03-10 12:30:00,44.36,44.4,44.28,44.38,29100.0,35.4417,35.4736,35.3778,35.4577,29100.0
2014-03-10 13:00:00,44.38,44.41,44.35,44.4,29500.0,35.4577,35.4816,35.4337,35.4736,29500.0
2014-03-10 13:30:00,44.4,44.43,44.32,44.43,24000.0,35.4736,35.4976,35.4097,35.4976,24000.0
2014-03-10 14:00:00,44.43,44.43,44.36,44.37,26400.0,35.4976,35.4976,35.4417,35.4497,26400.0
2014-03-10 14:30:00,44.38,44.39,44.29,44.29,58400.0,35.4577,35.4657,35.3858,35.3858,58400.0
2014-03-10 15:00:00,44.29,44.34,44.24,44.31,50300.0,35.3858,35.4257,35.3458,35.4017,50300.0
2014-03-10 15:30:00,44.3,44.41,44.29,44.34,158300.0,35.3937,35.4816,35.3858,35.4257,158300.0
2014-03-11 09:30:00,44.26,44.33,43.66,43.66,133800.0,35.3618,35.4177,34.8824,34.8824,133800.0
2014-03-11 10:00:00,43.69,44.04,43.63,44.04,87700.0,34.9064,35.186,34.8584,35.186,87700.0
2014-03-11 10:30:00,44.04,44.16,44.02,44.08,43600.0,35.186,35.2819,35.17,35.218,43600.0
2014-03-11 11:00:00,44.1,44.14,44.07,44.08,24400.0,35.234,35.2659,35.21,35.218,24400.0
2014-03-11 11:30:00,44.08,44.08,43.86,43.9,57400.0,35.218,35.218,35.0422,35.0742,57400.0
2014-03-11 12:00:00,43.91,43.92,43.77,43.8,35400.0,35.0822,35.0901,34.9703,34.9943,35400.0
2014-03-11 12:30:00,43.8,43.83,43.76,43.79,27700.0,34.9943,35.0182,34.9623,34.9863,27700.0
2014-03-11 13:00:00,43.78,43.85,43.72,43.83,33900.0,34.9783,35.0342,34.9304,35.0182,33900.0
2014-03-11 13:30:00,43.82,43.97,43.8,43.95,36200.0,35.0102,35.1301,34.9943,35.1141,36200.0
2014-03-11 14:00:00,43.95,43.97,43.82,43.87,74800.0,35.1141,35.1301,35.0102,35.0502,74800.0
2014-03-11 14:30:00,43.87,43.91,43.84,43.89,41200.0,35.0502,35.0822,35.0262,35.0662,41200.0
2014-03-11 15:00:00,43.88,43.89,43.82,43.83,71400.0,35.0582,35.0662,35.0102,35.0182,71400.0
2014-03-11 15:30:00,43.83,43.89,43.8,43.84,100800.0,35.0182,35.0662,34.9943,35.0262,100800.0
2014-03-12 09:30:00,43.74,43.99,43.69,43.82,77400.0,34.9463,35.1461,34.9064,35.0102,77400.0
2014-03-12 10:00:00,43.83,44.0,43.83,43.97,14700.0,35.0182,35.1541,35.0182,35.1301,14700.0
2014-03-12 10:30:00,43.98,44.05,43.94,44.02,28600.0,35.1381,35.194,35.1061,35.17,28600.0
2014-03-12 11:00:00,44.02,44.03,43.95,43.95,18900.0,35.17,35.178,35.1141,35.1141,18900.0
2014-03-12 11:30:00,43.96,44.05,43.94,43.99,22700.0,35.1221,35.194,35.1061,35.1461,22700.0
2014-03-12 12:00:00,43.99,44.05,43.96,43.97,13300.0,35.1461,35.194,35.1221,35.1301,13300.0
2014-03-12 12:30:00,43.96,43.99,43.92,43.97,13900.0,35.1221,35.1461,35.0901,35.1301,13900.0
2014-03-12 13:00:00,44.0,44.07,43.99,44.07,42400.0,35.1541,35.21,35.1461,35.21,42400.0
2014-03-12 13:30:00,44.08,44.13,44.06,44.1,12400.0,35.218,35.2579,35.202,35.234,12400.0
2014-03-12 14:00:00,44.12,44.18,44.09,44.17,21700.0,35.2499,35.2979,35.226,35.2899,21700.0
2014-03-12 14:30:00,44.18,44.18,44.11,44.11,12700.0,35.2979,35.2979,35.2419,35.2419,12700.0
2014-03-12 15:00:00,44.11,44.16,44.08,44.16,27600.0,35.2419,35.2819,35.218,35.2819,27600.0
2014-03-12 15:30:00,44.15,44.28,44.15,44.27,145600.0,35.2739,35.3778,35.2739,35.3698,145600.0
2014-03-13 09:30:00,44.44,44.49,44.27,44.4,33800.0,35.5056,35.5455,35.3698,35.4736,33800.0
2014-03-13 10:00:00,44.39,44.71,44.26,44.7,86700.0,35.4657,35.7213,35.3618,35.7133,86700.0
2014-03-13 10:30:00,44.7,44.94,44.54,44.63,111100.0,35.7133,35.9051,35.5855,35.6574,111100.0
2014-03-13 11:00:00,44.61,44.79,44.57,44.73,33000.0,35.6414,35.7852,35.6095,35.7373,33000.0
2014-03-13 11:30:00,44.73,44.94,44.73,44.8,23600.0,35.7373,35.9051,35.7373,35.7932,23600.0
2014-03-13 12:00:00,44.79,44.83,44.75,44.82,48400.0,35.7852,35.8172,35.7533,35.8092,48400.0
2014-03-13 12:30:00,44.79,44.87,44.77,44.86,43500.0,35.7852,35.8492,35.7693,35.8412,43500.0
2014-03-13 13:00:00,44.86,44.94,44.79,44.94,26500.0,35.8412,35.9051,35.7852,35.9051,26500.0
2014-03-13 13:30:00,44.94,44.99,44.86,44.98,61600.0,35.9051,35.945,35.8412,35.937,61600.0
2014-03-13 14:00:00,44.97,44.97,44.88,44.91,43600.0,35.929,35.929,35.8571,35.8811,43600.0
2014-03-13 14:30:00,44.92,44.99,44.91,44.96,31000.0,35.8891,35.945,35.8811,35.9211,31000.0
2014-03-13 15:00:00,44.97,44.98,44.84,44.89,60500.0,35.929,35.937,35.8252,35.8651,60500.0
2014-03-13 15:30:00,44.89,45.05,44.87,45.0,127500.0,35.8651,35.993,35.8492,35.953,127500.0
2014-03-14 09:30:00,45.04,45.59,44.99,45.35,106500.0,35.985,36.4244,35.945,36.2326,106500.0
2014-03-14 10:00:00,45.35,45.71,45.34,45.69,97300.0,36.2326,36.5203,36.2247,36.5043,97300.0
2014-03-14 10:30:00,45.69,45.79,45.53,45.53,55300.0,36.5043,36.5842,36.3765,36.3765,55300.0
2014-03-14 11:00:00,45.51,45.53,45.45,45.51,37100.0,36.3605,36.3765,36.3125,36.3605,37100.0
2014-03-14 11:30:00,45.51,45.65,45.5,45.62,45300.0,36.3605,36.4723,36.3525,36.4484,45300.0
2014-03-14 12:00:00,45.62,45.62,45.57,45.58,46500.0,36.4484,36.4484,36.4084,36.4164,46500.0
2014-03-14 12:30:00,45.56,45.58,45.47,45.48,64300.0,36.4004,36.4164,36.3285,36.3365,64300.0
2014-03-14 13:00:00,45.48,45.65,45.48,45.65,32500.0,36.3365,36.4723,36.3365,36.4723,32500.0
2014-03-14 13:30:00,45.65,45.76,45.65,45.75,33000.0,36.4723,36.5602,36.4723,36.5522,33000.0
2014-03-14 14:00:00,45.75,45.86,45.72,45.72,52700.0,36.5522,36.6401,36.5283,36.5283,52700.0
2014-03-14 14:30:00,45.72,45.73,45.58,45.59,65100.0,36.5283,36.5363,36.4164,36.4244,65100.0
2014-03-14 15:00:00,45.59,45.72,45.58,45.66,85300.0,36.4244,36.5283,36.4164,36.4803,85300.0
2014-03-14 15:30:00,45.66,45.72,45.59,45.6,200500.0,36.4803,36.5283,36.4244,36.4324,200500.0
2014-03-17 09:30:00,45.63,45.63,45.27,45.33,40500.0,36.4564,36.4564,36.1687,36.2167,40500.0
2014-03-17 10:00:00,45.3,45.33,45.2,45.22,39900.0,36.1927,36.2167,36.1128,36.1288,39900.0
2014-03-17 10:30:00,45.23,45.25,45.07,45.09,46100.0,36.1368,36.1528,36.0089,36.0249,46100.0
2014-03-17 11:00:00,45.08,45.18,45.01,45.16,36800.0,36.0169,36.0968,35.961,36.0808,36800.0
2014-03-17 11:30:00,45.16,45.33,45.15,45.31,26900.0,36.0808,36.2167,36.0729,36.2007,26900.0
2014-03-17 12:00:00,45.33,45.34,45.22,45.23,24800.0,36.2167,36.2247,36.1288,36.1368,24800.0
2014-03-17 12:30:00,45.23,45.25,45.17,45.18,22700.0,36.1368,36.1528,36.0888,36.0968,22700.0
2014-03-17 13:00:00,45.2,45.24,45.15,45.17,17800.0,36.1128,36.1448,36.0729,36.0888,17800.0
2014-03-17 13:30:00,45.16,45.17,45.05,45.1,26400.0,36.0808,36.0888,35.993,36.0329,26400.0
2014-03-17 14:00:00,45.11,45.19,45.09,45.13,22000.0,36.0409,36.1048,36.0249,36.0569,22000.0
2014-03-17 14:30:00,45.13,45.13,45.02,45.02,38900.0,36.0569,36.0569,35.969,35.969,38900.0
2014-03-17 15:00:00,45.02,45.05,44.98,45.01,50300.0,35.969,35.993,35.937,35.961,50300.0
2014-03-17 15:30:00,45.02,45.13,44.99,45.12,96900.0,35.969,36.0569,35.945,36.0489,96900.0
2014-03-18 09:30:00,45.24,45.5,45.15,45.49,63200.0,36.1448,36.3525,36.0729,36.3445,63200.0
2014-03-18 10:00:00,45.51,45.59,45.37,45.43,37000.0,36.3605,36.4244,36.2486,36.2966,37000.0
2014-03-18 10:30:00,45.45,45.53,45.36,45.38,38100.0,36.3125,36.3765,36.2406,36.2566,38100.0
2014-03-18 11:00:00,45.34,45.51,45.34,45.49,21500.0,36.2247,36.3605,36.2247,36.3445,21500.0
2014-03-18 11:30:00,45.49,45.57,45.45,45.56,39300.0,36.3445,36.4084,36.3125,36.4004,39300.0
2014-03-18 12:00:00,45.53,45.65,45.52,45.6,26200.0,36.3765,36.4723,36.3685,36.4324,26200.0
2014-03-18 12:30:00,45.61,45.72,45.6,45.63,27000.0,36.4404,36.5283,36.4324,36.4564,27000.0
2014-03-18 13:00:00,45.63,45.63,45.57,45.59,18500.0,36.4564,36.4564,36.4084,36.4244,18500.0
2014-03-18 13:30:00,45.58,45.59,45.55,45.57,28500.0,36.4164,36.4244,36.3924,36.4084,28500.0
2014-03-18 14:00:00,45.56,45.58,45.53,45.54,40000.0,36.4004,36.4164,36.3765,36.3845,40000.0
2014-03-18 14:30:00,45.53,45.57,45.44,45.44,46100.0,36.3765,36.4084,36.3046,36.3046,46100.0
2014-03-18 15:00:00,45.44,45.49,45.43,45.46,38000.0,36.3046,36.3445,36.2966,36.3205,38000.0
2014-03-18 15:30:00,45.46,45.51,45.42,45.49,119100.0,36.3205,36.3605,36.2886,36.3445,119100.0
2014-03-19 09:30:00,45.54,45.57,45.33,45.51,20000.0,36.3845,36.4084,36.2167,36.3605,20000.0
2014-03-19 10:00:00,45.56,45.76,45.56,45.68,37700.0,36.4004,36.5602,36.4004,36.4963,37700.0
2014-03-19 10:30:00,45.64,45.68,45.58,45.58,57100.0,36.4643,36.4963,36.4164,36.4164,57100.0
2014-03-19 11:00:00,45.58,45.6,45.56,45.6,12800.0,36.4164,36.4324,36.4004,36.4324,12800.0
2014-03-19 11:30:00,45.59,45.71,45.56,45.56,58200.0,36.4244,36.5203,36.4004,36.4004,58200.0
2014-03-19 12:00:00,45.56,45.56,45.48,45.5,16200.0,36.4004,36.4004,36.3365,36.3525,16200.0
2014-03-19 12:30:00,45.5,45.5,45.39,45.43,5700.0,36.3525,36.3525,36.2646,36.2966,5700.0
2014-03-19 13:00:00,45.41,45.47,45.36,45.47,12900.0,36.2806,36.3285,36.2406,36.3285,12900.0
2014-03-19 13:30:00,45.47,45.5,45.45,45.48,10700.0,36.3285,36.3525,36.3125,36.3365,10700.0
2014-03-19 14:00:00,45.48,45.48,45.16,45.26,25800.0,36.3365,36.3365,36.0808,36.1607,25800.0
2014-03-19 14:30:00,45.27,45.31,45.09,45.17,23100.0,36.1687,36.2007,36.0249,36.0888,23100.0
2014-03-19 15:00:00,45.15,45.19,44.82,44.9,54300.0,36.0729,36.1048,35.8092,35.8731,54300.0
2014-03-19 15:30:00,44.91,44.98,44.89,44.92,91300.0,35.8811,35.937,35.8651,35.8891,91300.0
2014-03-20 09:30:00,44.76,44.88,44.55,44.65,44100.0,35.7613,35.8571,35.5935,35.6734,44100.0
2014-03-20 10:00:00,44.65,44.75,44.57,44.71,24700.0,35.6734,35.7533,35.6095,35.7213,24700.0
2014-03-20 10:30:00,44.71,44.82,44.71,44.78,17100.0,35.7213,35.8092,35.7213,35.7772,17100.0
2014-03-20 11:00:00,44.78,44.78,44.56,44.59,19500.0,35.7772,35.7772,35.6015,35.6254,19500.0
2014-03-20 11:30:00,44.6,44.65,44.56,44.65,20800.0,35.6334,35.6734,35.6015,35.6734,20800.0
2014-03-20 12:00:00,44.68,44.86,44.6,44.78,57100.0,35.6973,35.8412,35.6334,35.7772,57100.0
2014-03-20 12:30:00,44.8,44.88,44.71,44.88,55400.0,35.7932,35.8571,35.7213,35.8571,55400.0
2014-03-20 13:00:00,44.9,44.94,44.85,44.85,29000.0,35.8731,35.9051,35.8332,35.8332,29000.0
2014-03-20 13:30:00,44.87,44.89,44.82,44.86,23900.0,35.8492,35.8651,35.8092,35.8412,23900.0
2014-03-20 14:00:00,44.86,44.9,44.84,44.85,21600.0,35.8412,35.8731,35.8252,35.8332,21600.0
2014-03-20 14:30:00,44.86,44.86,44.76,44.78,122900.0,35.8412,35.8412,35.7613,35.7772,122900.0
2014-03-20 15:00:00,44.79,44.79,44.67,44.73,29000.0,35.7852,35.7852,35.6894,35.7373,29000.0
2014-03-20 15:30:00,44.74,44.75,44.65,44.65,152500.0,35.7453,35.7533,35.6734,35.6734,152500.0
2014-03-21 09:30:00,44.93,44.99,44.71,44.9,63200.0,35.8971,35.945,35.7213,35.8731,63200.0
2014-03-21 10:00:00,44.91,44.95,44.81,44.87,27100.0,35.8811,35.9131,35.8012,35.8492,27100.0
2014-03-21 10:30:00,44.86,45.06,44.84,45.06,56100.0,35.8412,36.001,35.8252,36.001,56100.0
2014-03-21 11:00:00,45.06,45.24,45.06,45.24,52700.0,36.001,36.1448,36.001,36.1448,52700.0
2014-03-21 11:30:00,45.24,45.46,45.24,45.44,62600.0,36.1448,36.3205,36.1448,36.3046,62600.0
2014-03-21 12:00:00,45.44,45.53,45.42,45.43,40900.0,36.3046,36.3765,36.2886,36.2966,40900.0
2014-03-21 12:30:00,45.41,45.44,45.34,45.35,33700.0,36.2806,36.3046,36.2247,36.2326,33700.0
2014-03-21 13:00:00,45.36,45.4,45.18,45.2,24400.0,36.2406,36.2726,36.0968,36.1128,24400.0
2014-03-21 13:30:00,45.22,45.29,45.14,45.19,47100.0,36.1288,36.1847,36.0649,36.1048,47100.0
2014-03-21 14:00:00,45.17,45.2,45.06,45.06,38400.0,36.0888,36.1128,36.001,36.001,38400.0
2014-03-21 14:30:00,45.07,45.18,45.03,45.09,54100.0,36.0089,36.0968,35.977,36.0249,54100.0
2014-03-21 15:00:00,45.08,45.12,44.98,45.08,60000.0,36.0169,36.0489,35.937,36.0169,60000.0
2014-03-21 15:30:00,45.09,45.1,44.95,45.05,189900.0,36.0249,36.0329,35.9131,35.993,189900.0
2014-03-24 09:30:00,45.26,45.48,45.22,45.34,35000.0,36.1607,36.3365,36.1288,36.2247,35000.0
2014-03-24 10:00:00,45.35,45.37,45.06,45.13,26800.0,36.2326,36.2486,36.001,36.0569,26800.0
2014-03-24 10:30:00,45.12,45.19,44.97,45.11,43600.0,36.0489,36.1048,35.929,36.0409,43600.0
2014-03-24 11:00:00,45.11,45.11,44.97,45.02,28800.0,36.0409,36.0409,35.929,35.969,28800.0
2014-03-24 11:30:00,45.03,45.07,44.97,45.04,21500.0,35.977,36.0089,35.929,35.985,21500.0
2014-03-24 12:00:00,45.03,45.05,44.96,45.04,20800.0,35.977,35.993,35.9211,35.985,20800.0
2014-03-24 12:30:00,45.04,45.06,45.01,45.05,21600.0,35.985,36.001,35.961,35.993,21600.0
2014-03-24 13:00:00,45.05,45.08,45.02,45.06,28300.0,35.993,36.0169,35.969,36.001,28300.0
2014-03-24 13:30:00,45.05,45.16,45.05,45.12,28500.0,35.993,36.0808,35.993,36.0489,28500.0
2014-03-24 14:00:00,45.14,45.19,45.05,45.05,26500.0,36.0649,36.1048,35.993,35.993,26500.0
2014-03-24 14:30:00,45.06,45.22,45.06,45.16,22900.0,36.001,36.1288,36.001,36.0808,22900.0
2014-03-24 15:00:00,45.16,45.25,45.06,45.25,48000.0,36.0808,36.1528,36.001,36.1528,48000.0
2014-03-24 15:30:00,45.25,45.3,45.17,45.18,88000.0,36.1528,36.1927,36.0888,36.0968,88000.0
2014-03-25 09:30:00,45.37,45.37,45.13,45.19,17300.0,36.2486,36.2486,36.0569,36.1048,17300.0
2014-03-25 10:00:00,45.2,45.2,45.04,45.14,17500.0,36.1128,36.1128,35.985,36.0649,17500.0
2014-03-25 10:30:00,45.19,45.2,45.01,45.09,34800.0,36.1048,36.1128,35.961,36.0249,34800.0
2014-03-25 11:00:00,45.07,45.14,44.96,45.01,19100.0,36.0089,36.0649,35.9211,35.961,19100.0
2014-03-25 11:30:00,45.01,45.02,44.94,45.02,12200.0,35.961,35.969,35.9051,35.969,12200.0
2014-03-25 12:00:00,45.04,45.17,45.03,45.1,24600.0,35.985,36.0888,35.977,36.0329,24600.0
2014-03-25 12:30:00,45.09,45.19,45.09,45.13,21600.0,36.0249,36.1048,36.0249,36.0569,21600.0
2014-03-25 13:00:00,45.12,45.21,45.12,45.19,23200.0,36.0489,36.1208,36.0489,36.1048,23200.0
2014-03-25 13:30:00,45.19,45.23,45.14,45.15,15900.0,36.1048,36.1368,36.0649,36.0729,15900.0
2014-03-25 14:00:00,45.14,45.23,45.14,45.18,35300.0,36.0649,36.1368,36.0649,36.0968,35300.0
2014-03-25 14:30:00,45.2,45.21,45.16,45.19,14800.0,36.1128,36.1208,36.0808,36.1048,14800.0
2014-03-25 15:00:00,45.17,45.19,45.09,45.1,33700.0,36.0888,36.1048,36.0249,36.0329,33700.0
2014-03-25 15:30:00,45.11,45.17,45.03,45.05,85900.0,36.0409,36.0888,35.977,35.993,85900.0
2014-03-26 09:30:00,45.05,45.2,44.94,44.96,24300.0,35.993,36.1128,35.9051,35.9211,24300.0
2014-03-26 10:00:00,44.93,45.0,44.77,44.79,81700.0,35.8971,35.953,35.7693,35.7852,81700.0
2014-03-26 10:30:00,44.79,44.87,44.75,44.85,56300.0,35.7852,35.8492,35.7533,35.8332,56300.0
2014-03-26 11:00:00,44.85,44.96,44.8,44.94,35800.0,35.8332,35.9211,35.7932,35.9051,35800.0
2014-03-26 11:30:00,44.93,44.96,44.86,44.87,28800.0,35.8971,35.9211,35.8412,35.8492,28800.0
2014-03-26 12:00:00,44.87,44.87,44.78,44.79,23700.0,35.8492,35.8492,35.7772,35.7852,23700.0
2014-03-26 12:30:00,44.79,44.9,44.78,44.87,20400.0,35.7852,35.8731,35.7772,35.8492,20400.0
2014-03-26 13:00:00,44.88,44.91,44.78,44.78,19700.0,35.8571,35.8811,35.7772,35.7772,19700.0
2014-03-26 13:30:00,44.78,44.78,44.62,44.68,29700.0,35.7772,35.7772,35.6494,35.6973,29700.0
2014-03-26 14:00:00,44.67,44.7,44.57,44.63,33000.0,35.6894,35.7133,35.6095,35.6574,33000.0
2014-03-26 14:30:00,44.63,44.64,44.59,44.64,34800.0,35.6574,35.6654,35.6254,35.6654,34800.0
2014-03-26 15:00:00,44.65,44.68,44.56,44.59,47100.0,35.6734,35.6973,35.6015,35.6254,47100.0
2014-03-26 15:30:00,44.59,44.59,44.42,44.44,113900.0,35.6254,35.6254,35.4896,35.5056,113900.0
2014-03-27 09:30:00,44.56,44.56,44.26,44.33,31700.0,35.6015,35.6015,35.3618,35.4177,31700.0
2014-03-27 10:00:00,44.33,44.52,44.28,44.52,24000.0,35.4177,35.5695,35.3778,35.5695,24000.0
2014-03-27 10:30:00,44.52,44.6,44.48,44.51,18300.0,35.5695,35.6334,35.5376,35.5615,18300.0
2014-03-27 11:00:00,44.52,44.67,44.49,44.67,26400.0,35.5695,35.6894,35.5455,35.6894,26400.0
2014-03-27 11:30:00,44.64,44.64,44.55,44.62,26200.0,35.6654,35.6654,35.5935,35.6494,26200.0
2014-03-27 12:00:00,44.64,44.7,44.6,44.67,21700.0,35.6654,35.7133,35.6334,35.6894,21700.0
2014-03-27 12:30:00,44.68,44.77,44.67,44.72,15400.0,35.6973,35.7693,35.6894,35.7293,15400.0
2014-03-27 13:00:00,44.77,44.81,44.74,44.77,23900.0,35.7693,35.8012,35.7453,35.7693,23900.0
2014-03-27 13:30:00,44.77,44.79,44.73,44.77,24700.0,35.7693,35.7852,35.7373,35.7693,24700.0
2014-03-27 14:00:00,44.78,44.89,44.74,44.88,34800.0,35.7772,35.8651,35.7453,35.8571,34800.0
2014-03-27 14:30:00,44.87,44.97,44.84,44.9,41400.0,35.8492,35.929,35.8252,35.8731,41400.0
2014-03-27 15:00:00,44.89,44.93,44.84,44.88,36800.0,35.8651,35.8971,35.8252,35.8571,36800.0
2014-03-27 15:30:00,44.88,44.98,44.88,44.94,93700.0,35.8571,35.937,35.8571,35.9051,93700.0
2014-03-28 09:30:00,45.01,45.2,44.98,45.08,30400.0,35.961,36.1128,35.937,36.0169,30400.0
2014-03-28 10:00:00,45.08,45.14,45.0,45.05,29400.0,36.0169,36.0649,35.953,35.993,29400.0
2014-03-28 10:30:00,45.05,45.11,44.98,45.11,23200.0,35.993,36.0409,35.937,36.0409,23200.0
2014-03-28 11:00:00,45.11,45.25,45.1,45.17,20300.0,36.0409,36.1528,36.0329,36.0888,20300.0
2014-03-28 11:30:00,45.16,45.23,45.12,45.21,31200.0,36.0808,36.1368,36.0489,36.1208,31200.0
2014-03-28 12:00:00,45.21,45.23,45.17,45.21,14700.0,36.1208,36.1368,36.0888,36.1208,14700.0
2014-03-28 12:30:00,45.2,45.29,45.19,45.24,13600.0,36.1128,36.1847,36.1048,36.1448,13600.0
2014-03-28 13:00:00,45.22,45.22,45.08,45.1,37500.0,36.1288,36.1288,36.0169,36.0329,37500.0
2014-03-28 13:30:00,45.1,45.17,45.06,45.14,42200.0,36.0329,36.0888,36.001,36.0649,42200.0
2014-03-28 14:00:00,45.15,45.21,45.13,45.2,53100.0,36.0729,36.1208,36.0569,36.1128,53100.0
2014-03-28 14:30:00,45.2,45.21,45.03,45.05,106800.0,36.1128,36.1208,35.977,35.993,106800.0
2014-03-28 15:00:00,45.04,45.11,45.01,45.1,40000.0,35.985,36.0409,35.961,36.0329,40000.0
2014-03-28 15:30:00,45.09,45.15,45.08,45.12,89700.0,36.0249,36.0729,36.0169,36.0489,89700.0
2014-03-31 09:30:00,45.28,45.5,44.97,45.0,57200.0,36.1767,36.3525,35.929,35.953,57200.0
2014-03-31 10:00:00,44.97,45.34,44.97,45.29,28300.0,35.929,36.2247,35.929,36.1847,28300.0
2014-03-31 10:30:00,45.32,45.42,45.23,45.39,64900.0,36.2087,36.2886,36.1368,36.2646,64900.0
2014-03-31 11:00:00,45.4,45.45,45.3,45.44,43100.0,36.2726,36.3125,36.1927,36.3046,43100.0
2014-03-31 11:30:00,45.44,45.52,45.41,45.5,24100.0,36.3046,36.3685,36.2806,36.3525,24100.0
2014-03-31 12:00:00,45.49,45.63,45.46,45.55,20100.0,36.3445,36.4564,36.3205,36.3924,20100.0
2014-03-31 12:30:00,45.57,45.64,45.55,45.59,22200.0,36.4084,36.4643,36.3924,36.4244,22200.0
2014-03-31 13:00:00,45.59,45.74,45.56,45.74,37900.0,36.4244,36.5442,36.4004,36.5442,37900.0
2014-03-31 13:30:00,45.74,45.74,45.54,45.55,27600.0,36.5442,36.5442,36.3845,36.3924,27600.0
2014-03-31 14:00:00,45.56,45.63,45.52,45.52,35500.0,36.4004,36.4564,36.3685,36.3685,35500.0
2014-03-31 14:30:00,45.51,45.54,45.43,45.51,51900.0,36.3605,36.3845,36.2966,36.3605,51900.0
2014-03-31 15:00:00,45.49,45.5,45.28,45.29,86600.0,36.3445,36.3525,36.1767,36.1847,86600.0
2014-03-31 15:30:00,45.29,45.46,45.29,45.39,259800.0,36.1847,36.3205,36.1847,36.2646,259800.0
2014-04-01 09:30:00,45.38,45.44,45.0,45.15,73600.0,36.2566,36.3046,35.953,36.0729,73600.0
2014-04-01 10:00:00,45.16,45.24,45.12,45.13,57800.0,36.0808,36.1448,36.0489,36.0569,57800.0
2014-04-01 10:30:00,45.15,45.16,44.97,44.98,52800.0,36.0729,36.0808,35.929,35.937,52800.0
2014-04-01 11:00:00,44.98,45.04,44.94,44.94,40600.0,35.937,35.985,35.9051,35.9051,40600.0
2014-04-01 11:30:00,44.96,45.07,44.96,45.07,41100.0,35.9211,36.0089,35.9211,36.0089,41100.0
2014-04-01 12:00:00,45.07,45.17,45.03,45.06,35000.0,36.0089,36.0888,35.977,36.001,35000.0
2014-04-01 12:30:00,45.07,45.07,44.92,44.94,29000.0,36.0089,36.0089,35.8891,35.9051,29000.0
2014-04-01 13:00:00,44.94,44.97,44.89,44.92,31000.0,35.9051,35.929,35.8651,35.8891,31000.0
2014-04-01 13:30:00,44.92,44.97,44.86,44.94,29700.0,35.8891,35.929,35.8412,35.9051,29700.0
2014-04-01 14:00:00,44.94,45.11,44.94,45.06,43800.0,35.9051,36.0409,35.9051,36.001,43800.0
2014-04-01 14:30:00,45.06,45.21,45.06,45.15,54000.0,36.001,36.1208,36.001,36.0729,54000.0
2014-04-01 15:00:00,45.16,45.17,45.04,45.1,47800.0,36.0808,36.0888,35.985,36.0329,47800.0
2014-04-01 15:30:00,45.1,45.17,45.05,45.15,111900.0,36.0329,36.0888,35.993,36.0729,111900.0
2014-04-02 09:30:00,45.15,45.25,44.89,45.16,34900.0,36.0729,36.1528,35.8651,36.0808,34900.0
2014-04-02 10:00:00,45.18,45.42,45.17,45.39,56600.0,36.0968,36.2886,36.0888,36.2646,56600.0
2014-04-02 10:30:00,45.4,45.55,45.4,45.53,37500.0,36.2726,36.3924,36.2726,36.3765,37500.0
2014-04-02 11:00:00,45.52,45.61,45.52,45.58,23400.0,36.3685,36.4404,36.3685,36.4164,23400.0
2014-04-02 11:30:00,45.58,45.61,45.45,45.59,31400.0,36.4164,36.4404,36.3125,36.4244,31400.0
2014-04-02 12:00:00,45.59,45.64,45.51,45.59,39300.0,36.4244,36.4643,36.3605,36.4244,39300.0
2014-04-02 12:30:00,45.59,45.64,45.56,45.56,15700.0,36.4244,36.4643,36.4004,36.4004,15700.0
2014-04-02 13:00:00,45.57,45.58,45.54,45.54,17300.0,36.4084,36.4164,36.3845,36.3845,17300.0
2014-04-02 13:30:00,45.53,45.56,45.49,45.52,18700.0,36.3765,36.4004,36.3445,36.3685,18700.0
2014-04-02 14:00:00,45.53,45.54,45.41,45.41,23300.0,36.3765,36.3845,36.2806,36.2806,23300.0
2014-04-02 14:30:00,45.41,45.43,45.37,45.42,27700.0,36.2806,36.2966,36.2486,36.2886,27700.0
2014-04-02 15:00:00,45.44,45.52,45.39,45.52,27500.0,36.3046,36.3685,36.2646,36.3685,27500.0
2014-04-02 15:30:00,45.53,45.54,45.42,45.52,112900.0,36.3765,36.3845,36.2886,36.3685,112900.0
2014-04-03 09:30:00,45.55,45.83,45.43,45.63,133300.0,36.3924,36.6161,36.2966,36.4564,133300.0
2014-04-03 10:00:00,45.6,45.65,45.46,45.54,24000.0,36.4324,36.4723,36.3205,36.3845,24000.0
2014-04-03 10:30:00,45.53,45.62,45.46,45.62,23100.0,36.3765,36.4484,36.3205,36.4484,23100.0
2014-04-03 11:00:00,45.63,45.66,45.5,45.52,56000.0,36.4564,36.4803,36.3525,36.3685,56000.0
2014-04-03 11:30:00,45.53,45.7,45.52,45.68,21700.0,36.3765,36.5123,36.3685,36.4963,21700.0
2014-04-03 12:00:00,45.67,45.75,45.64,45.66,14700.0,36.4883,36.5522,36.4643,36.4803,14700.0
2014-04-03 12:30:00,45.67,45.67,45.6,45.6,12700.0,36.4883,36.4883,36.4324,36.4324,12700.0
2014-04-03 13:00:00,45.6,45.64,45.58,45.63,20300.0,36.4324,36.4643,36.4164,36.4564,20300.0
2014-04-03 13:30:00,45.65,45.67,45.57,45.57,9300.0,36.4723,36.4883,36.4084,36.4084,9300.0
2014-04-03 14:00:00,45.59,45.69,45.54,45.68,17600.0,36.4244,36.5043,36.3845,36.4963,17600.0
2014-04-03 14:30:00,45.65,45.67,45.61,45.67,48100.0,36.4723,36.4883,36.4404,36.4883,48100.0
2014-04-03 15:00:00,45.67,45.67,45.57,45.64,28700.0,36.4883,36.4883,36.4084,36.4643,28700.0
2014-04-03 15:30:00,45.64,45.65,45.5,45.53,127000.0,36.4643,36.4723,36.3525,36.3765,127000.0
2014-04-04 09:30:00,45.68,45.83,45.5,45.78,37000.0,36.4963,36.6161,36.3525,36.5762,37000.0
2014-04-04 10:00:00,45.76,45.94,45.73,45.9,46300.0,36.5602,36.704,36.5363,36.6721,46300.0
2014-04-04 10:30:00,45.94,46.23,45.93,46.19,88400.0,36.704,36.9357,36.696,36.9038,88400.0
2014-04-04 11:00:00,46.17,46.19,45.96,46.15,94100.0,36.8878,36.9038,36.72,36.8718,94100.0
2014-04-04 11:30:00,46.15,46.18,46.0,46.08,20200.0,36.8718,36.8958,36.752,36.8159,20200.0
2014-04-04 12:00:00,46.07,46.08,45.78,45.78,34600.0,36.8079,36.8159,36.5762,36.5762,34600.0
2014-04-04 12:30:00,45.77,45.82,45.65,45.71,40800.0,36.5682,36.6082,36.4723,36.5203,40800.0
2014-04-04 13:00:00,45.7,45.74,45.64,45.66,20600.0,36.5123,36.5442,36.4643,36.4803,20600.0
2014-04-04 13:30:00,45.66,45.74,45.62,45.67,33800.0,36.4803,36.5442,36.4484,36.4883,33800.0
2014-04-04 14:00:00,45.69,45.75,45.64,45.75,33100.0,36.5043,36.5522,36.4643,36.5522,33100.0
2014-04-04 14:30:00,45.74,45.78,45.67,45.71,42100.0,36.5442,36.5762,36.4883,36.5203,42100.0
2014-04-04 15:00:00,45.7,45.82,45.66,45.8,39900.0,36.5123,36.6082,36.4803,36.5922,39900.0
2014-04-04 15:30:00,45.78,45.82,45.7,45.79,104300.0,36.5762,36.6082,36.5123,36.5842,104300.0
2014-04-07 09:30:00,45.74,46.02,45.61,45.84,37900.0,36.5442,36.768,36.4404,36.6241,37900.0
2014-04-07 10:00:00,45.83,45.85,45.6,45.72,61600.0,36.6161,36.6321,36.4324,36.5283,61600.0
2014-04-07 10:30:00,45.73,45.87,45.64,45.75,47400.0,36.5363,36.6481,36.4643,36.5522,47400.0
2014-04-07 11:00:00,45.75,45.85,45.69,45.81,24400.0,36.5522,36.6321,36.5043,36.6002,24400.0
2014-04-07 11:30:00,45.81,45.82,45.7,45.76,20100.0,36.6002,36.6082,36.5123,36.5602,20100.0
2014-04-07 12:00:00,45.78,45.78,45.6,45.6,18700.0,36.5762,36.5762,36.4324,36.4324,18700.0
2014-04-07 12:30:00,45.6,45.65,45.58,45.61,49400.0,36.4324,36.4723,36.4164,36.4404,49400.0
2014-04-07 13:00:00,45.61,45.66,45.55,45.56,33900.0,36.4404,36.4803,36.3924,36.4004,33900.0
2014-04-07 13:30:00,45.57,45.59,45.47,45.5,34800.0,36.4084,36.4244,36.3285,36.3525,34800.0
2014-04-07 14:00:00,45.5,45.56,45.47,45.51,28300.0,36.3525,36.4004,36.3285,36.3605,28300.0
2014-04-07 14:30:00,45.51,45.6,45.49,45.55,30300.0,36.3605,36.4324,36.3445,36.3924,30300.0
2014-04-07 15:00:00,45.55,45.61,45.54,45.54,32600.0,36.3924,36.4404,36.3845,36.3845,32600.0
2014-04-07 15:30:00,45.55,45.56,45.44,45.46,114400.0,36.3924,36.4004,36.3046,36.3205,114400.0
2014-04-08 09:30:00,45.42,45.43,45.05,45.11,105700.0,36.2886,36.2966,35.993,36.0409,105700.0
2014-04-08 10:00:00,45.11,45.14,44.96,44.98,101100.0,36.0409,36.0649,35.9211,35.937,101100.0
2014-04-08 10:30:00,45.0,45.29,44.99,45.29,60100.0,35.953,36.1847,35.945,36.1847,60100.0
2014-04-08 11:00:00,45.29,45.5,45.29,45.31,33500.0,36.1847,36.3525,36.1847,36.2007,33500.0
2014-04-08 11:30:00,45.31,45.36,45.24,45.34,53300.0,36.2007,36.2406,36.1448,36.2247,53300.0
2014-04-08 12:00:00,45.32,45.42,45.27,45.41,62600.0,36.2087,36.2886,36.1687,36.2806,62600.0
2014-04-08 12:30:00,45.41,45.43,45.34,45.37,55500.0,36.2806,36.2966,36.2247,36.2486,55500.0
2014-04-08 13:00:00,45.37,45.56,45.37,45.55,44000.0,36.2486,36.4004,36.2486,36.3924,44000.0
2014-04-08 13:30:00,45.54,45.56,45.49,45.52,40100.0,36.3845,36.4004,36.3445,36.3685,40100.0
2014-04-08 14:00:00,45.51,45.52,45.36,45.37,44100.0,36.3605,36.3685,36.2406,36.2486,44100.0
2014-04-08 14:30:00,45.36,45.37,45.28,45.31,65300.0,36.2406,36.2486,36.1767,36.2007,65300.0
2014-04-08 15:00:00,45.32,45.45,45.27,45.43,71700.0,36.2087,36.3125,36.1687,36.2966,71700.0
2014-04-08 15:30:00,45.43,45.48,45.35,45.47,190200.0,36.2966,36.3365,36.2326,36.3285,190200.0
2014-04-09 09:30:00,45.6,45.68,45.27,45.41,43300.0,36.4324,36.4963,36.1687,36.2806,43300.0
2014-04-09 10:00:00,45.4,45.42,45.3,45.38,28000.0,36.2726,36.2886,36.1927,36.2566,28000.0
2014-04-09 10:30:00,45.37,45.4,45.31,45.38,25100.0,36.2486,36.2726,36.2007,36.2566,25100.0
2014-04-09 11:00:00,45.36,45.39,45.23,45.24,26900.0,36.2406,36.2646,36.1368,36.1448,26900.0
2014-04-09 11:30:00,45.22,45.28,45.16,45.25,61100.0,36.1288,36.1767,36.0808,36.1528,61100.0
2014-04-09 12:00:00,45.25,45.32,45.2,45.2,15800.0,36.1528,36.2087,36.1128,36.1128,15800.0
2014-04-09 12:30:00,45.19,45.22,45.13,45.14,20800.0,36.1048,36.1288,36.0569,36.0649,20800.0
2014-04-09 13:00:00,45.14,45.21,45.11,45.15,33700.0,36.0649,36.1208,36.0409,36.0729,33700.0
2014-04-09 13:30:00,45.14,45.2,45.1,45.17,16400.0,36.0649,36.1128,36.0329,36.0888,16400.0
2014-04-09 14:00:00,45.18,45.56,45.17,45.55,39300.0,36.0968,36.4004,36.0888,36.3924,39300.0
2014-04-09 14:30:00,45.56,45.62,45.49,45.61,50000.0,36.4004,36.4484,36.3445,36.4404,50000.0
2014-04-09 15:00:00,45.6,45.7,45.58,45.68,52400.0,36.4324,36.5123,36.4164,36.4963,52400.0
2014-04-09 15:30:00,45.69,45.69,45.58,45.66,133100.0,36.5043,36.5043,36.4164,36.4803,133100.0
2014-04-10 09:30:00,45.61,46.02,45.53,45.86,59400.0,36.4404,36.768,36.3765,36.6401,59400.0
2014-04-10 10:00:00,45.81,45.94,45.73,45.89,22500.0,36.6002,36.704,36.5363,36.6641,22500.0
2014-04-10 10:30:00,45.87,46.04,45.87,45.93,38200.0,36.6481,36.7839,36.6481,36.696,38200.0
2014-04-10 11:00:00,45.92,46.0,45.73,45.75,53400.0,36.6881,36.752,36.5363,36.5522,53400.0
2014-04-10 11:30:00,45.76,45.88,45.73,45.8,57200.0,36.5602,36.6561,36.5363,36.5922,57200.0
2014-04-10 12:00:00,45.79,45.81,45.62,45.7,48400.0,36.5842,36.6002,36.4484,36.5123,48400.0
2014-04-10 12:30:00,45.69,45.72,45.5,45.5,24000.0,36.5043,36.5283,36.3525,36.3525,24000.0
2014-04-10 13:00:00,45.53,45.6,45.42,45.49,38000.0,36.3765,36.4324,36.2886,36.3445,38000.0
2014-04-10 13:30:00,45.49,45.53,45.43,45.5,36400.0,36.3445,36.3765,36.2966,36.3525,36400.0
2014-04-10 14:00:00,45.51,45.6,45.5,45.51,40100.0,36.3605,36.4324,36.3525,36.3605,40100.0
2014-04-10 14:30:00,45.5,45.52,45.43,45.45,78400.0,36.3525,36.3685,36.2966,36.3125,78400.0
2014-04-10 15:00:00,45.44,45.52,45.34,45.5,197200.0,36.3046,36.3685,36.2247,36.3525,197200.0
2014-04-10 15:30:00,45.48,45.64,45.48,45.52,142400.0,36.3365,36.4643,36.3365,36.3685,142400.0
2014-04-11 09:30:00,45.52,45.66,45.41,45.57,40200.0,36.3685,36.4803,36.2806,36.4084,40200.0
2014-04-11 10:00:00,45.52,45.73,45.43,45.64,42400.0,36.3685,36.5363,36.2966,36.4643,42400.0
2014-04-11 10:30:00,45.64,45.64,45.5,45.57,25600.0,36.4643,36.4643,36.3525,36.4084,25600.0
2014-04-11 11:00:00,45.59,45.62,45.5,45.53,26100.0,36.4244,36.4484,36.3525,36.3765,26100.0
2014-04-11 11:30:00,45.5,45.5,45.39,45.46,33400.0,36.3525,36.3525,36.2646,36.3205,33400.0
2014-04-11 12:00:00,45.46,45.51,45.42,45.5,22200.0,36.3205,36.3605,36.2886,36.3525,22200.0
2014-04-11 12:30:00,45.49,45.55,45.46,45.49,21600.0,36.3445,36.3924,36.3205,36.3445,21600.0
2014-04-11 13:00:00,45.48,45.6,45.44,45.58,95300.0,36.3365,36.4324,36.3046,36.4164,95300.0
2014-04-11 13:30:00,45.6,45.66,45.56,45.61,28200.0,36.4324,36.4803,36.4004,36.4404,28200.0
2014-04-11 14:00:00,45.61,45.62,45.49,45.5,43000.0,36.4404,36.4484,36.3445,36.3525,43000.0
2014-04-11 14:30:00,45.48,45.5,45.37,45.44,45800.0,36.3365,36.3525,36.2486,36.3046,45800.0
2014-04-11 15:00:00,45.44,45.58,45.43,45.53,92900.0,36.3046,36.4164,36.2966,36.3765,92900.0
2014-04-11 15:30:00,45.52,45.53,45.42,45.5,226000.0,36.3685,36.3765,36.2886,36.3525,226000.0
2014-04-14 09:30:00,45.77,45.77,45.4,45.53,68900.0,36.5682,36.5682,36.2726,36.3765,68900.0
2014-04-14 10:00:00,45.48,45.67,45.48,45.55,42400.0,36.3365,36.4883,36.3365,36.3924,42400.0
2014-04-14 10:30:00,45.53,45.67,45.5,45.67,33400.0,36.3765,36.4883,36.3525,36.4883,33400.0
2014-04-14 11:00:00,45.67,45.74,45.59,45.7,24300.0,36.4883,36.5442,36.4244,36.5123,24300.0
2014-04-14 11:30:00,45.71,45.88,45.69,45.84,39200.0,36.5203,36.6561,36.5043,36.6241,39200.0
2014-04-14 12:00:00,45.85,45.97,45.84,45.91,37900.0,36.6321,36.728,36.6241,36.6801,37900.0
2014-04-14 12:30:00,45.94,45.98,45.87,45.95,29900.0,36.704,36.736,36.6481,36.712,29900.0
2014-04-14 13:00:00,45.97,45.97,45.88,45.9,29100.0,36.728,36.728,36.6561,36.6721,29100.0
2014-04-14 13:30:00,45.92,45.92,45.76,45.8,66200.0,36.6881,36.6881,36.5602,36.5922,66200.0
2014-04-14 14:00:00,45.77,45.8,45.6,45.63,44300.0,36.5682,36.5922,36.4324,36.4564,44300.0
2014-04-14 14:30:00,45.63,45.68,45.6,45.65,37200.0,36.4564,36.4963,36.4324,36.4723,37200.0
2014-04-14 15:00:00,45.65,45.65,45.46,45.49,76200.0,36.4723,36.4723,36.3205,36.3445,76200.0
2014-04-14 15:30:00,45.5,45.79,45.46,45.76,148300.0,36.3525,36.5842,36.3205,36.5602,148300.0
2014-04-15 09:30:00,45.56,45.81,45.45,45.7,79000.0,36.4004,36.6002,36.3125,36.5123,79000.0
2014-04-15 10:00:00,45.72,45.72,45.31,45.33,60100.0,36.5283,36.5283,36.2007,36.2167,60100.0
2014-04-15 10:30:00,45.31,45.51,45.22,45.34,50500.0,36.2007,36.3605,36.1288,36.2247,50500.0
2014-04-15 11:00:00,45.32,45.45,45.25,45.3,44600.0,36.2087,36.3125,36.1528,36.1927,44600.0
2014-04-15 11:30:00,45.28,45.44,45.23,45.3,51900.0,36.1767,36.3046,36.1368,36.1927,51900.0
2014-04-15 12:00:00,45.3,45.3,45.11,45.15,47600.0,36.1927,36.1927,36.0409,36.0729,47600.0
2014-04-15 12:30:00,45.15,45.31,45.14,45.27,48600.0,36.0729,36.2007,36.0649,36.1687,48600.0
2014-04-15 13:00:00,45.28,45.37,45.22,45.37,49600.0,36.1767,36.2486,36.1288,36.2486,49600.0
2014-04-15 13:30:00,45.39,45.45,45.32,45.4,29100.0,36.2646,36.3125,36.2087,36.2726,29100.0
2014-04-15 14:00:00,45.4,45.42,45.3,45.38,28700.0,36.2726,36.2886,36.1927,36.2566,28700.0
2014-04-15 14:30:00,45.38,45.48,45.37,45.43,27300.0,36.2566,36.3365,36.2486,36.2966,27300.0
2014-04-15 15:00:00,45.45,45.58,45.41,45.55,42000.0,36.3125,36.4164,36.2806,36.3924,42000.0
2014-04-15 15:30:00,45.56,45.67,45.46,45.67,165200.0,36.4004,36.4883,36.3205,36.4883,165200.0
2014-04-16 09:30:00,45.77,45.82,45.55,45.61,53700.0,36.5682,36.6082,36.3924,36.4404,53700.0
2014-04-16 10:00:00,45.63,45.69,45.42,45.5,153700.0,36.4564,36.5043,36.2886,36.3525,153700.0
2014-04-16 10:30:00,45.48,45.8,45.47,45.68,175500.0,36.3365,36.5922,36.3285,36.4963,175500.0
2014-04-16 11:00:00,45.69,45.9,45.64,45.89,36400.0,36.5043,36.6721,36.4643,36.6641,36400.0
2014-04-16 11:30:00,45.88,45.93,45.71,45.71,27300.0,36.6561,36.696,36.5203,36.5203,27300.0
2014-04-16 12:00:00,45.73,45.79,45.68,45.71,21800.0,36.5363,36.5842,36.4963,36.5203,21800.0
2014-04-16 12:30:00,45.74,45.88,45.71,45.83,44200.0,36.5442,36.6561,36.5203,36.6161,44200.0
2014-04-16 13:00:00,45.83,45.86,45.79,45.81,17400.0,36.6161,36.6401,36.5842,36.6002,17400.0
2014-04-16 13:30:00,45.81,45.86,45.71,45.84,38200.0,36.6002,36.6401,36.5203,36.6241,38200.0
2014-04-16 14:00:00,45.88,45.89,45.75,45.76,29300.0,36.6561,36.6641,36.5522,36.5602,29300.0
2014-04-16 14:30:00,45.77,45.93,45.76,45.88,29200.0,36.5682,36.696,36.5602,36.6561,29200.0
2014-04-16 15:00:00,45.88,45.91,45.86,45.89,24000.0,36.6561,36.6801,36.6401,36.6641,24000.0
2014-04-16 15:30:00,45.9,45.97,45.82,45.97,113900.0,36.6721,36.728,36.6082,36.728,113900.0
2014-04-17 09:30:00,45.99,46.14,45.95,46.04,36400.0,36.744,36.8638,36.712,36.7839,36400.0
2014-04-17 10:00:00,46.0,46.16,45.87,46.1,63700.0,36.752,36.8798,36.6481,36.8319,63700.0
2014-04-17 10:30:00,46.1,46.21,45.96,46.01,62400.0,36.8319,36.9198,36.72,36.76,62400.0
2014-04-17 11:00:00,46.0,46.01,45.84,45.95,17900.0,36.752,36.76,36.6241,36.712,17900.0
2014-04-17 11:30:00,45.91,45.95,45.85,45.88,16700.0,36.6801,36.712,36.6321,36.6561,16700.0
2014-04-17 12:00:00,45.88,45.95,45.82,45.95,10400.0,36.6561,36.712,36.6082,36.712,10400.0
2014-04-17 12:30:00,45.94,45.94,45.81,45.84,17800.0,36.704,36.704,36.6002,36.6241,17800.0
2014-04-17 13:00:00,45.82,45.83,45.62,45.63,40200.0,36.6082,36.6161,36.4484,36.4564,40200.0
2014-04-17 13:30:00,45.64,45.72,45.56,45.64,46600.0,36.4643,36.5283,36.4004,36.4643,46600.0
2014-04-17 14:00:00,45.62,45.75,45.61,45.69,20200.0,36.4484,36.5522,36.4404,36.5043,20200.0
2014-04-17 14:30:00,45.69,45.71,45.59,45.64,27400.0,36.5043,36.5203,36.4244,36.4643,27400.0
2014-04-17 15:00:00,45.66,45.79,45.65,45.78,18500.0,36.4803,36.5842,36.4723,36.5762,18500.0
2014-04-17 15:30:00,45.77,45.79,45.67,45.68,97200.0,36.5682,36.5842,36.4883,36.4963,97200.0
2014-04-21 09:30:00,45.9,45.9,45.57,45.75,37300.0,36.6721,36.6721,36.4084,36.5522,37300.0
2014-04-21 10:00:00,45.74,45.84,45.68,45.84,21900.0,36.5442,36.6241,36.4963,36.6241,21900.0
2014-04-21 10:30:00,45.83,46.01,45.83,46.01,103200.0,36.6161,36.76,36.6161,36.76,103200.0
2014-04-21 11:00:00,46.02,46.02,45.91,45.97,9200.0,36.768,36.768,36.6801,36.728,9200.0
2014-04-21 11:30:00,45.97,46.13,45.97,46.07,44500.0,36.728,36.8558,36.728,36.8079,44500.0
2014-04-21 12:00:00,46.06,46.1,45.98,46.02,39100.0,36.7999,36.8319,36.736,36.768,39100.0
2014-04-21 12:30:00,46.02,46.05,45.83,45.91,25800.0,36.768,36.7919,36.6161,36.6801,25800.0
2014-04-21 13:00:00,45.9,45.9,45.8,45.86,13700.0,36.6721,36.6721,36.5922,36.6401,13700.0
2014-04-21 13:30:00,45.85,45.85,45.73,45.75,30400.0,36.6321,36.6321,36.5363,36.5522,30400.0
2014-04-21 14:00:00,45.75,45.76,45.64,45.67,26000.0,36.5522,36.5602,36.4643,36.4883,26000.0
2014-04-21 14:30:00,45.67,45.84,45.67,45.8,21300.0,36.4883,36.6241,36.4883,36.5922,21300.0
2014-04-21 15:00:00,45.8,45.84,45.76,45.79,13700.0,36.5922,36.6241,36.5602,36.5842,13700.0
2014-04-21 15:30:00,45.81,45.84,45.78,45.8,52400.0,36.6002,36.6241,36.5762,36.5922,52400.0
2014-04-22 09:30:00,45.88,46.08,45.7,45.97,30300.0,36.6561,36.8159,36.5123,36.728,30300.0
2014-04-22 10:00:00,45.99,46.01,45.74,45.75,45400.0,36.744,36.76,36.5442,36.5522,45400.0
2014-04-22 10:30:00,45.76,45.81,45.63,45.73,29400.0,36.5602,36.6002,36.4564,36.5363,29400.0
2014-04-22 11:00:00,45.73,45.92,45.66,45.92,91800.0,36.5363,36.6881,36.4803,36.6881,91800.0
2014-04-22 11:30:00,45.9,45.94,45.8,45.89,11400.0,36.6721,36.704,36.5922,36.6641,11400.0
2014-04-22 12:00:00,45.88,45.92,45.8,45.88,13100.0,36.6561,36.6881,36.5922,36.6561,13100.0
2014-04-22 12:30:00,45.89,45.97,45.86,45.97,21600.0,36.6641,36.728,36.6401,36.728,21600.0
2014-04-22 13:00:00,45.98,46.11,45.91,46.05,15700.0,36.736,36.8399,36.6801,36.7919,15700.0
2014-04-22 13:30:00,46.07,46.12,46.01,46.02,12100.0,36.8079,36.8478,36.76,36.768,12100.0
2014-04-22 14:00:00,46.02,46.03,45.96,46.01,31400.0,36.768,36.7759,36.72,36.76,31400.0
2014-04-22 14:30:00,46.03,46.14,46.01,46.12,31400.0,36.7759,36.8638,36.76,36.8478,31400.0
2014-04-22 15:00:00,46.12,46.16,46.11,46.12,39900.0,36.8478,36.8798,36.8399,36.8478,39900.0
2014-04-22 15:30:00,46.13,46.15,45.99,46.02,129200.0,36.8558,36.8718,36.744,36.768,129200.0
2014-04-23 09:30:00,46.11,46.19,45.99,46.11,69600.0,36.8399,36.9038,36.744,36.8399,69600.0
2014-04-23 10:00:00,46.11,46.27,46.11,46.18,28400.0,36.8399,36.9677,36.8399,36.8958,28400.0
2014-04-23 10:30:00,46.19,46.28,46.09,46.15,102000.0,36.9038,36.9757,36.8239,36.8718,102000.0
2014-04-23 11:00:00,46.16,46.17,46.04,46.07,23200.0,36.8798,36.8878,36.7839,36.8079,23200.0
2014-04-23 11:30:00,46.07,46.09,45.96,45.97,30700.0,36.8079,36.8239,36.72,36.728,30700.0
2014-04-23 12:00:00,45.99,46.01,45.88,45.88,45500.0,36.744,36.76,36.6561,36.6561,45500.0
2014-04-23 12:30:00,45.88,45.92,45.86,45.88,12600.0,36.6561,36.6881,36.6401,36.6561,12600.0
2014-04-23 13:00:00,45.88,45.92,45.83,45.85,20500.0,36.6561,36.6881,36.6161,36.6321,20500.0
2014-04-23 13:30:00,45.85,45.92,45.79,45.9,66300.0,36.6321,36.6881,36.5842,36.6721,66300.0
2014-04-23 14:00:00,45.89,45.93,45.79,45.93,64700.0,36.6641,36.696,36.5842,36.696,64700.0
2014-04-23 14:30:00,45.92,45.94,45.82,45.94,60100.0,36.6881,36.704,36.6082,36.704,60100.0
2014-04-23 15:00:00,45.94,45.98,45.87,45.88,30500.0,36.704,36.736,36.6481,36.6561,30500.0
2014-04-23 15:30:00,45.88,45.92,45.8,45.85,88800.0,36.6561,36.6881,36.5922,36.6321,88800.0
2014-04-24 09:30:00,45.88,46.01,45.6,45.93,42900.0,36.6561,36.76,36.4324,36.696,42900.0
2014-04-24 10:00:00,45.92,46.06,45.9,46.02,35100.0,36.6881,36.7999,36.6721,36.768,35100.0
2014-04-24 10:30:00,46.03,46.05,45.98,45.99,20100.0,36.7759,36.7919,36.736,36.744,20100.0
2014-04-24 11:00:00,46.01,46.05,45.96,46.04,15900.0,36.76,36.7919,36.72,36.7839,15900.0
2014-04-24 11:30:00,46.03,46.16,46.03,46.15,20700.0,36.7759,36.8798,36.7759,36.8718,20700.0
2014-04-24 12:00:00,46.15,46.21,46.05,46.05,11800.0,36.8718,36.9198,36.7919,36.7919,11800.0
2014-04-24 12:30:00,46.06,46.08,45.95,45.99,93400.0,36.7999,36.8159,36.712,36.744,93400.0
2014-04-24 13:00:00,45.99,45.99,45.92,45.92,10300.0,36.744,36.744,36.6881,36.6881,10300.0
2014-04-24 13:30:00,45.93,45.94,45.82,45.84,15300.0,36.696,36.704,36.6082,36.6241,15300.0
2014-04-24 14:00:00,45.83,45.86,45.76,45.82,10400.0,36.6161,36.6401,36.5602,36.6082,10400.0
2014-04-24 14:30:00,45.81,45.87,45.79,45.84,34400.0,36.6002,36.6481,36.5842,36.6241,34400.0
2014-04-24 15:00:00,45.85,45.9,45.79,45.83,14200.0,36.6321,36.6721,36.5842,36.6161,14200.0
2014-04-24 15:30:00,45.83,46.02,45.79,46.0,125400.0,36.6161,36.768,36.5842,36.752,125400.0
2014-04-25 09:30:00,45.96,46.1,45.84,45.99,20600.0,36.72,36.8319,36.6241,36.744,20600.0
2014-04-25 10:00:00,46.0,46.11,45.97,46.01,32800.0,36.752,36.8399,36.728,36.76,32800.0
2014-04-25 10:30:00,45.99,46.03,45.86,45.91,29700.0,36.744,36.7759,36.6401,36.6801,29700.0
2014-04-25 11:00:00,45.9,45.9,45.75,45.77,89600.0,36.6721,36.6721,36.5522,36.5682,89600.0
2014-04-25 11:30:00,45.78,45.95,45.76,45.89,32500.0,36.5762,36.712,36.5602,36.6641,32500.0
2014-04-25 12:00:00,45.86,45.87,45.82,45.86,23500.0,36.6401,36.6481,36.6082,36.6401,23500.0
2014-04-25 12:30:00,45.87,46.02,45.87,45.99,22600.0,36.6481,36.768,36.6481,36.744,22600.0
2014-04-25 13:00:00,46.01,46.01,45.84,45.86,47000.0,36.76,36.76,36.6241,36.6401,47000.0
2014-04-25 13:30:00,45.85,45.87,45.76,45.86,19100.0,36.6321,36.6481,36.5602,36.6401,19100.0
2014-04-25 14:00:00,45.85,45.89,45.83,45.83,18400.0,36.6321,36.6641,36.6161,36.6161,18400.0
2014-04-25 14:30:00,45.83,45.93,45.81,45.92,25800.0,36.6161,36.696,36.6002,36.6881,25800.0
2014-04-25 15:00:00,45.93,46.0,45.92,45.97,18000.0,36.696,36.752,36.6881,36.728,18000.0
2014-04-25 15:30:00,45.97,46.13,45.97,46.11,143500.0,36.728,36.8558,36.728,36.8399,143500.0
2014-04-28 09:30:00,46.21,46.42,45.96,46.01,56000.0,36.9198,37.0875,36.72,36.76,56000.0
2014-04-28 10:00:00,45.94,46.28,45.94,46.18,26300.0,36.704,36.9757,36.704,36.8958,26300.0
2014-04-28 10:30:00,46.18,46.27,46.01,46.04,30400.0,36.8958,36.9677,36.76,36.7839,30400.0
2014-04-28 11:00:00,46.02,46.14,46.0,46.09,37400.0,36.768,36.8638,36.752,36.8239,37400.0
2014-04-28 11:30:00,46.1,46.23,46.09,46.19,49000.0,36.8319,36.9357,36.8239,36.9038,49000.0
2014-04-28 12:00:00,46.18,46.34,46.18,46.32,89700.0,36.8958,37.0236,36.8958,37.0076,89700.0
2014-04-28 12:30:00,46.32,46.33,46.18,46.22,59100.0,37.0076,37.0156,36.8958,36.9277,59100.0
2014-04-28 13:00:00,46.21,46.22,45.97,45.98,107000.0,36.9198,36.9277,36.728,36.736,107000.0
2014-04-28 13:30:00,46.0,46.13,45.95,46.1,40300.0,36.752,36.8558,36.712,36.8319,40300.0
2014-04-28 14:00:00,46.11,46.37,46.09,46.33,132300.0,36.8399,37.0476,36.8239,37.0156,132300.0
2014-04-28 14:30:00,46.36,46.52,46.35,46.52,39300.0,37.0396,37.1674,37.0316,37.1674,39300.0
2014-04-28 15:00:00,46.51,46.58,46.47,46.5,47000.0,37.1594,37.2154,37.1275,37.1514,47000.0
2014-04-28 15:30:00,46.5,46.52,46.44,46.45,139000.0,37.1514,37.1674,37.1035,37.1115,139000.0
2014-04-29 09:30:00,46.5,46.63,46.33,46.54,39500.0,37.1514,37.2553,37.0156,37.1834,39500.0
2014-04-29 10:00:00,46.51,46.54,46.27,46.27,41400.0,37.1594,37.1834,36.9677,36.9677,41400.0
2014-04-29 10:30:00,46.26,46.3,46.16,46.2,19600.0,36.9597,36.9917,36.8798,36.9118,19600.0
2014-04-29 11:00:00,46.21,46.26,46.19,46.22,35800.0,36.9198,36.9597,36.9038,36.9277,35800.0
2014-04-29 11:30:00,46.22,46.22,46.08,46.12,34200.0,36.9277,36.9277,36.8159,36.8478,34200.0
2014-04-29 12:00:00,46.14,46.3,46.12,46.22,60300.0,36.8638,36.9917,36.8478,36.9277,60300.0
2014-04-29 12:30:00,46.22,46.22,46.13,46.2,28800.0,36.9277,36.9277,36.8558,36.9118,28800.0
2014-04-29 13:00:00,46.19,46.19,46.1,46.12,17000.0,36.9038,36.9038,36.8319,36.8478,17000.0
2014-04-29 13:30:00,46.11,46.13,46.05,46.1,16500.0,36.8399,36.8558,36.7919,36.8319,16500.0
2014-04-29 14:00:00,46.11,46.12,46.06,46.06,22000.0,36.8399,36.8478,36.7999,36.7999,22000.0
2014-04-29 14:30:00,46.07,46.07,45.99,46.0,60800.0,36.8079,36.8079,36.744,36.752,60800.0
2014-04-29 15:00:00,46.01,46.03,45.99,46.02,49700.0,36.76,36.7759,36.744,36.768,49700.0
2014-04-29 15:30:00,46.01,46.03,45.85,45.9,128400.0,36.76,36.7759,36.6321,36.6721,128400.0
2014-04-30 09:30:00,45.97,46.15,45.86,45.96,29200.0,36.728,36.8718,36.6401,36.72,29200.0
2014-04-30 10:00:00,45.96,46.11,45.88,46.05,37100.0,36.72,36.8399,36.6561,36.7919,37100.0
2014-04-30 10:30:00,46.08,46.08,45.92,45.97,28400.0,36.8159,36.8159,36.6881,36.728,28400.0
2014-04-30 11:00:00,45.97,45.99,45.78,45.78,28800.0,36.728,36.744,36.5762,36.5762,28800.0
2014-04-30 11:30:00,45.79,45.79,45.66,45.79,34100.0,36.5842,36.5842,36.4803,36.5842,34100.0
2014-04-30 12:00:00,45.79,45.88,45.76,45.78,24300.0,36.5842,36.6561,36.5602,36.5762,24300.0
2014-04-30 12:30:00,45.78,45.78,45.69,45.71,15600.0,36.5762,36.5762,36.5043,36.5203,15600.0
2014-04-30 13:00:00,45.72,45.78,45.72,45.77,15600.0,36.5283,36.5762,36.5283,36.5682,15600.0
2014-04-30 13:30:00,45.78,45.78,45.7,45.75,15700.0,36.5762,36.5762,36.5123,36.5522,15700.0
2014-04-30 14:00:00,45.74,45.75,45.64,45.75,29800.0,36.5442,36.5522,36.4643,36.5522,29800.0
2014-04-30 14:30:00,45.75,45.79,45.68,45.76,52100.0,36.5522,36.5842,36.4963,36.5602,52100.0
2014-04-30 15:00:00,45.76,45.76,45.62,45.62,68100.0,36.5602,36.5602,36.4484,36.4484,68100.0
2014-04-30 15:30:00,45.64,45.64,45.49,45.52,186800.0,36.4643,36.4643,36.3445,36.3685,186800.0
2014-05-01 09:30:00,45.66,45.95,45.66,45.86,65200.0,36.4803,36.712,36.4803,36.6401,65200.0
2014-05-01 10:00:00,45.9,45.94,45.59,45.67,49800.0,36.6721,36.704,36.4244,36.4883,49800.0
2014-05-01 10:30:00,45.65,45.68,45.43,45.55,64600.0,36.4723,36.4963,36.2966,36.3924,64600.0
2014-05-01 11:00:00,45.53,45.69,45.53,45.65,25300.0,36.3765,36.5043,36.3765,36.4723,25300.0
2014-05-01 11:30:00,45.63,45.92,45.61,45.92,50900.0,36.4564,36.6881,36.4404,36.6881,50900.0
2014-05-01 12:00:00,45.92,45.99,45.87,45.94,35100.0,36.6881,36.744,36.6481,36.704,35100.0
2014-05-01 12:30:00,45.94,45.98,45.89,45.97,21300.0,36.704,36.736,36.6641,36.728,21300.0
2014-05-01 13:00:00,45.96,46.06,45.93,46.05,23100.0,36.72,36.7999,36.696,36.7919,23100.0
2014-05-01 13:30:00,46.04,46.11,45.97,45.99,22700.0,36.7839,36.8399,36.728,36.744,22700.0
2014-05-01 14:00:00,46.02,46.07,45.95,46.0,20300.0,36.768,36.8079,36.712,36.752,20300.0
2014-05-01 14:30:00,46.02,46.13,46.01,46.12,35600.0,36.768,36.8558,36.76,36.8478,35600.0
2014-05-01 15:00:00,46.11,46.14,46.03,46.05,46700.0,36.8399,36.8638,36.7759,36.7919,46700.0
2014-05-01 15:30:00,46.05,46.22,46.03,46.21,89600.0,36.7919,36.9277,36.7759,36.9198,89600.0
2014-05-02 09:30:00,46.17,46.65,45.96,46.34,116800.0,36.8878,37.2713,36.72,37.0236,116800.0
2014-05-02 10:00:00,46.3,46.37,46.24,46.28,32400.0,36.9917,37.0476,36.9437,36.9757,32400.0
2014-05-02 10:30:00,46.29,46.36,46.16,46.36,54300.0,36.9837,37.0396,36.8798,37.0396,54300.0
2014-05-02 11:00:00,46.35,46.4,46.13,46.16,54400.0,37.0316,37.0716,36.8558,36.8798,54400.0
2014-05-02 11:30:00,46.14,46.19,45.97,45.97,23800.0,36.8638,36.9038,36.728,36.728,23800.0
2014-05-02 12:00:00,45.98,46.02,45.87,45.93,36000.0,36.736,36.768,36.6481,36.696,36000.0
2014-05-02 12:30:00,45.94,46.05,45.92,46.01,19500.0,36.704,36.7919,36.6881,36.76,19500.0
2014-05-02 13:00:00,46.01,46.04,45.82,45.93,48800.0,36.76,36.7839,36.6082,36.696,48800.0
2014-05-02 13:30:00,45.93,46.28,45.88,46.24,20700.0,36.696,36.9757,36.6561,36.9437,20700.0
2014-05-02 14:00:00,46.23,46.33,46.2,46.27,29800.0,36.9357,37.0156,36.9118,36.9677,29800.0
2014-05-02 14:30:00,46.28,46.38,46.25,46.35,43700.0,36.9757,37.0556,36.9517,37.0316,43700.0
2014-05-02 15:00:00,46.35,46.4,46.24,46.25,69700.0,37.0316,37.0716,36.9437,36.9517,69700.0
2014-05-02 15:30:00,46.24,46.24,46.12,46.18,122100.0,36.9437,36.9437,36.8478,36.8958,122100.0
2014-05-05 09:30:00,46.18,46.28,45.96,46.16,30600.0,36.8958,36.9757,36.72,36.8798,30600.0
2014-05-05 10:00:00,46.19,46.29,46.1,46.24,77800.0,36.9038,36.9837,36.8319,36.9437,77800.0
2014-05-05 10:30:00,46.25,46.38,46.23,46.27,29700.0,36.9517,37.0556,36.9357,36.9677,29700.0
2014-05-05 11:00:00,46.28,46.34,46.27,46.3,14300.0,36.9757,37.0236,36.9677,36.9917,14300.0
2014-05-05 11:30:00,46.31,46.41,46.28,46.35,16500.0,36.9996,37.0795,36.9757,37.0316,16500.0
2014-05-05 12:00:00,46.35,46.37,46.27,46.29,19500.0,37.0316,37.0476,36.9677,36.9837,19500.0
2014-05-05 12:30:00,46.3,46.38,46.28,46.37,41900.0,36.9917,37.0556,36.9757,37.0476,41900.0
2014-05-05 13:00:00,46.37,46.38,46.3,46.35,13200.0,37.0476,37.0556,36.9917,37.0316,13200.0
2014-05-05 13:30:00,46.35,46.39,46.31,46.38,19200.0,37.0316,37.0636,36.9996,37.0556,19200.0
2014-05-05 14:00:00,46.38,46.42,46.38,46.39,26400.0,37.0556,37.0875,37.0556,37.0636,26400.0
2014-05-05 14:30:00,46.41,46.46,46.39,46.43,19100.0,37.0795,37.1195,37.0636,37.0955,19100.0
2014-05-05 15:00:00,46.43,46.43,46.4,46.43,27000.0,37.0955,37.0955,37.0716,37.0955,27000.0
2014-05-05 15:30:00,46.44,46.57,46.43,46.56,106600.0,37.1035,37.2074,37.0955,37.1994,106600.0
2014-05-06 09:30:00,46.38,46.65,46.32,46.37,58600.0,37.0556,37.2713,37.0076,37.0476,58600.0
2014-05-06 10:00:00,46.37,46.45,46.32,46.44,19000.0,37.0476,37.1115,37.0076,37.1035,19000.0
2014-05-06 10:30:00,46.45,46.47,46.39,46.42,19300.0,37.1115,37.1275,37.0636,37.0875,19300.0
2014-05-06 11:00:00,46.4,46.43,46.37,46.41,18300.0,37.0716,37.0955,37.0476,37.0795,18300.0
2014-05-06 11:30:00,46.41,46.44,46.38,46.43,19600.0,37.0795,37.1035,37.0556,37.0955,19600.0
2014-05-06 12:00:00,46.41,46.45,46.38,46.39,30600.0,37.0795,37.1115,37.0556,37.0636,30600.0
2014-05-06 12:30:00,46.39,46.41,46.29,46.29,11700.0,37.0636,37.0795,36.9837,36.9837,11700.0
2014-05-06 13:00:00,46.28,46.29,46.21,46.22,17000.0,36.9757,36.9837,36.9198,36.9277,17000.0
2014-05-06 13:30:00,46.23,46.29,46.11,46.14,48300.0,36.9357,36.9837,36.8399,36.8638,48300.0
2014-05-06 14:00:00,46.13,46.18,46.11,46.13,23800.0,36.8558,36.8958,36.8399,36.8558,23800.0
2014-05-06 14:30:00,46.12,46.15,46.1,46.1,20200.0,36.8478,36.8718,36.8319,36.8319,20200.0
2014-05-06 15:00:00,46.08,46.1,46.04,46.07,26700.0,36.8159,36.8319,36.7839,36.8079,26700.0
2014-05-06 15:30:00,46.06,46.19,46.02,46.18,98200.0,36.7999,36.9038,36.768,36.8958,98200.0
2014-05-07 09:30:00,46.29,46.93,46.27,46.85,111200.0,36.9837,37.495,36.9677,37.4311,111200.0
2014-05-07 10:00:00,46.86,46.87,46.39,46.48,65600.0,37.4391,37.4471,37.0636,37.1355,65600.0
2014-05-07 10:30:00,46.48,46.67,46.45,46.58,74500.0,37.1355,37.2873,37.1115,37.2154,74500.0
2014-05-07 11:00:00,46.59,46.64,46.51,46.57,49000.0,37.2234,37.2633,37.1594,37.2074,49000.0
2014-05-07 11:30:00,46.57,46.59,46.4,46.42,51800.0,37.2074,37.2234,37.0716,37.0875,51800.0
2014-05-07 12:00:00,46.41,46.54,46.41,46.5,70800.0,37.0795,37.1834,37.0795,37.1514,70800.0
2014-05-07 12:30:00,46.5,46.51,46.44,46.49,29600.0,37.1514,37.1594,37.1035,37.1435,29600.0
2014-05-07 13:00:00,46.48,46.63,46.48,46.61,41700.0,37.1355,37.2553,37.1355,37.2393,41700.0
2014-05-07 13:30:00,46.61,46.64,46.59,46.61,47600.0,37.2393,37.2633,37.2234,37.2393,47600.0
2014-05-07 14:00:00,46.61,46.71,46.58,46.67,58500.0,37.2393,37.3192,37.2154,37.2873,58500.0
2014-05-07 14:30:00,46.67,46.69,46.63,46.67,43500.0,37.2873,37.3033,37.2553,37.2873,43500.0
2014-05-07 15:00:00,46.67,46.72,46.63,46.71,77600.0,37.2873,37.3272,37.2553,37.3192,77600.0
2014-05-07 15:30:00,46.71,46.94,46.7,46.92,174000.0,37.3192,37.503,37.3112,37.487,174000.0
2014-05-08 09:30:00,46.82,47.61,46.72,46.95,75900.0,37.6553,38.2906,37.5748,37.7598,75900.0
2014-05-08 10:00:00,47.02,47.15,46.61,46.78,57900.0,37.8161,37.9207,37.4864,37.6231,57900.0
2014-05-08 10:30:00,46.74,46.87,46.61,46.82,32800.0,37.5909,37.6955,37.4864,37.6553,32800.0
2014-05-08 11:00:00,46.81,46.87,46.52,46.84,41200.0,37.6472,37.6955,37.414,37.6714,41200.0
2014-05-08 11:30:00,46.83,46.92,46.73,46.84,33800.0,37.6633,37.7357,37.5829,37.6714,33800.0
2014-05-08 12:00:00,46.82,46.91,46.67,46.9,26400.0,37.6553,37.7277,37.5346,37.7196,26400.0
2014-05-08 12:30:00,46.91,46.91,46.66,46.66,13600.0,37.7277,37.7277,37.5266,37.5266,13600.0
2014-05-08 13:00:00,46.68,46.7,46.51,46.69,19900.0,37.5427,37.5588,37.4059,37.5507,19900.0
2014-05-08 13:30:00,46.67,46.83,46.66,46.71,44300.0,37.5346,37.6633,37.5266,37.5668,44300.0
2014-05-08 14:00:00,46.71,46.71,46.57,46.7,26000.0,37.5668,37.5668,37.4542,37.5588,26000.0
2014-05-08 14:30:00,46.69,46.71,46.58,46.59,38600.0,37.5507,37.5668,37.4622,37.4703,38600.0
2014-05-08 15:00:00,46.61,46.65,46.53,46.62,51000.0,37.4864,37.5185,37.422,37.4944,51000.0
2014-05-08 15:30:00,46.62,46.77,46.58,46.72,141400.0,37.4944,37.6151,37.4622,37.5748,141400.0
2014-05-09 09:30:00,46.82,47.0,46.64,46.84,64600.0,37.6553,37.8,37.5105,37.6714,64600.0
2014-05-09 10:00:00,46.84,46.86,46.67,46.73,40500.0,37.6714,37.6874,37.5346,37.5829,40500.0
2014-05-09 10:30:00,46.71,46.83,46.64,46.83,34800.0,37.5668,37.6633,37.5105,37.6633,34800.0
2014-05-09 11:00:00,46.83,46.87,46.75,46.86,36300.0,37.6633,37.6955,37.599,37.6874,36300.0
2014-05-09 11:30:00,46.87,46.9,46.68,46.69,43900.0,37.6955,37.7196,37.5427,37.5507,43900.0
2014-05-09 12:00:00,46.68,46.68,46.53,46.61,28000.0,37.5427,37.5427,37.422,37.4864,28000.0
2014-05-09 12:30:00,46.62,46.65,46.53,46.54,20100.0,37.4944,37.5185,37.422,37.4301,20100.0
2014-05-09 13:00:00,46.54,46.64,46.39,46.42,41700.0,37.4301,37.5105,37.3094,37.3336,41700.0
2014-05-09 13:30:00,46.41,46.44,46.29,46.32,56400.0,37.3255,37.3497,37.229,37.2531,56400.0
2014-05-09 14:00:00,46.33,46.33,46.21,46.22,42300.0,37.2612,37.2612,37.1647,37.1727,42300.0
2014-05-09 14:30:00,46.22,46.22,46.12,46.17,43000.0,37.1727,37.1727,37.0923,37.1325,43000.0
2014-05-09 15:00:00,46.17,46.2,46.11,46.2,64400.0,37.1325,37.1566,37.0842,37.1566,64400.0
2014-05-09 15:30:00,46.2,46.28,46.19,46.26,199500.0,37.1566,37.221,37.1486,37.2049,199500.0
2014-05-12 09:30:00,46.51,46.57,46.29,46.38,85700.0,37.4059,37.4542,37.229,37.3014,85700.0
2014-05-12 10:00:00,46.36,46.48,46.24,46.26,68000.0,37.2853,37.3818,37.1888,37.2049,68000.0
2014-05-12 10:30:00,46.26,46.31,46.17,46.2,114100.0,37.2049,37.2451,37.1325,37.1566,114100.0
2014-05-12 11:00:00,46.2,46.38,46.11,46.33,222100.0,37.1566,37.3014,37.0842,37.2612,222100.0
2014-05-12 11:30:00,46.34,46.55,46.28,46.55,146700.0,37.2692,37.4381,37.221,37.4381,146700.0
2014-05-12 12:00:00,46.55,46.61,46.48,46.48,32600.0,37.4381,37.4864,37.3818,37.3818,32600.0
2014-05-12 12:30:00,46.49,46.5,46.39,46.46,68400.0,37.3899,37.3979,37.3094,37.3657,68400.0
2014-05-12 13:00:00,46.46,46.51,46.39,46.42,36900.0,37.3657,37.4059,37.3094,37.3336,36900.0
2014-05-12 13:30:00,46.42,46.43,46.31,46.33,31400.0,37.3336,37.3416,37.2451,37.2612,31400.0
2014-05-12 14:00:00,46.32,46.37,46.27,46.27,29700.0,37.2531,37.2934,37.2129,37.2129,29700.0
2014-05-12 14:30:00,46.29,46.32,46.25,46.26,37200.0,37.229,37.2531,37.1968,37.2049,37200.0
2014-05-12 15:00:00,46.26,46.34,46.25,46.32,49500.0,37.2049,37.2692,37.1968,37.2531,49500.0
2014-05-12 15:30:00,46.32,46.4,46.29,46.3,131400.0,37.2531,37.3175,37.229,37.2371,131400.0
2014-05-13 09:30:00,46.52,46.6,46.35,46.53,75500.0,37.414,37.4783,37.2773,37.422,75500.0
2014-05-13 10:00:00,46.52,46.58,46.43,46.52,95400.0,37.414,37.4622,37.3416,37.414,95400.0
2014-05-13 10:30:00,46.52,46.59,46.47,46.59,51300.0,37.414,37.4703,37.3738,37.4703,51300.0
2014-05-13 11:00:00,46.6,46.77,46.6,46.63,56300.0,37.4783,37.6151,37.4783,37.5025,56300.0
2014-05-13 11:30:00,46.62,46.77,46.59,46.73,45600.0,37.4944,37.6151,37.4703,37.5829,45600.0
2014-05-13 12:00:00,46.71,46.83,46.71,46.83,52600.0,37.5668,37.6633,37.5668,37.6633,52600.0
2014-05-13 12:30:00,46.81,46.92,46.76,46.83,45600.0,37.6472,37.7357,37.607,37.6633,45600.0
2014-05-13 13:00:00,46.84,46.85,46.78,46.81,32700.0,37.6714,37.6794,37.6231,37.6472,32700.0
2014-05-13 13:30:00,46.83,46.87,46.77,46.77,60600.0,37.6633,37.6955,37.6151,37.6151,60600.0
2014-05-13 14:00:00,46.78,46.88,46.77,46.79,70100.0,37.6231,37.7035,37.6151,37.6311,70100.0
2014-05-13 14:30:00,46.79,46.83,46.79,46.82,62400.0,37.6311,37.6633,37.6311,37.6553,62400.0
2014-05-13 15:00:00,46.82,46.94,46.81,46.94,75100.0,37.6553,37.7518,37.6472,37.7518,75100.0
2014-05-13 15:30:00,46.94,47.08,46.9,47.06,197700.0,37.7518,37.8644,37.7196,37.8483,197700.0
2014-05-14 09:30:00,47.08,47.34,46.81,46.91,62300.0,37.8644,38.0735,37.6472,37.7277,62300.0
2014-05-14 10:00:00,46.92,47.01,46.88,46.92,41200.0,37.7357,37.8081,37.7035,37.7357,41200.0
2014-05-14 10:30:00,46.98,47.29,46.94,47.28,59700.0,37.7839,38.0333,37.7518,38.0252,59700.0
2014-05-14 11:00:00,47.26,47.55,47.25,47.55,61300.0,38.0091,38.2424,38.0011,38.2424,61300.0
2014-05-14 11:30:00,47.56,47.65,47.48,47.55,73900.0,38.2504,38.3228,38.1861,38.2424,73900.0
2014-05-14 12:00:00,47.55,47.62,47.39,47.39,48600.0,38.2424,38.2987,38.1137,38.1137,48600.0
2014-05-14 12:30:00,47.41,47.51,47.39,47.39,37900.0,38.1298,38.2102,38.1137,38.1137,37900.0
2014-05-14 13:00:00,47.4,47.44,47.27,47.29,40400.0,38.1217,38.1539,38.0172,38.0333,40400.0
2014-05-14 13:30:00,47.29,47.29,47.18,47.19,38700.0,38.0333,38.0333,37.9448,37.9528,38700.0
2014-05-14 14:00:00,47.19,47.19,47.11,47.16,37100.0,37.9528,37.9528,37.8885,37.9287,37100.0
2014-05-14 14:30:00,47.15,47.16,47.03,47.09,51100.0,37.9207,37.9287,37.8242,37.8724,51100.0
2014-05-14 15:00:00,47.09,47.13,47.06,47.13,56200.0,37.8724,37.9046,37.8483,37.9046,56200.0
2014-05-14 15:30:00,47.13,47.16,47.03,47.05,176800.0,37.9046,37.9287,37.8242,37.8402,176800.0
2014-05-15 09:30:00,47.0,47.41,47.0,47.38,119800.0,37.8,38.1298,37.8,38.1057,119800.0
2014-05-15 10:00:00,47.36,47.38,47.2,47.24,141300.0,38.0896,38.1057,37.9609,37.9931,141300.0
2014-05-15 10:30:00,47.24,47.25,47.12,47.16,79400.0,37.9931,38.0011,37.8965,37.9287,79400.0
2014-05-15 11:00:00,47.15,47.25,47.1,47.2,112200.0,37.9207,38.0011,37.8805,37.9609,112200.0
2014-05-15 11:30:00,47.2,47.24,47.12,47.15,80900.0,37.9609,37.9931,37.8965,37.9207,80900.0
2014-05-15 12:00:00,47.14,47.24,47.12,47.23,55200.0,37.9126,37.9931,37.8965,37.985,55200.0
2014-05-15 12:30:00,47.23,47.27,47.21,47.25,25300.0,37.985,38.0172,37.9689,38.0011,25300.0
2014-05-15 13:00:00,47.24,47.24,47.18,47.2,47200.0,37.9931,37.9931,37.9448,37.9609,47200.0
2014-05-15 13:30:00,47.2,47.23,47.16,47.22,54400.0,37.9609,37.985,37.9287,37.977,54400.0
2014-05-15 14:00:00,47.21,47.23,47.15,47.22,84900.0,37.9689,37.985,37.9207,37.977,84900.0
2014-05-15 14:30:00,47.21,47.22,47.11,47.16,62100.0,37.9689,37.977,37.8885,37.9287,62100.0
2014-05-15 15:00:00,47.16,47.26,47.15,47.25,124100.0,37.9287,38.0091,37.9207,38.0011,124100.0
2014-05-15 15:30:00,47.25,47.39,47.22,47.38,197900.0,38.0011,38.1137,37.977,38.1057,197900.0
2014-05-16 09:30:00,47.32,47.36,46.96,46.97,94700.0,38.0574,38.0896,37.7679,37.7759,94700.0
2014-05-16 10:00:00,46.96,47.02,46.81,46.81,61000.0,37.7679,37.8161,37.6472,37.6472,61000.0
2014-05-16 10:30:00,46.82,46.97,46.79,46.97,151300.0,37.6553,37.7759,37.6311,37.7759,151300.0
2014-05-16 11:00:00,46.98,47.14,46.91,47.1,93500.0,37.7839,37.9126,37.7277,37.8805,93500.0
2014-05-16 11:30:00,47.1,47.13,46.96,47.09,69400.0,37.8805,37.9046,37.7679,37.8724,69400.0
2014-05-16 12:00:00,47.08,47.08,46.98,47.0,48000.0,37.8644,37.8644,37.7839,37.8,48000.0
2014-05-16 12:30:00,47.0,47.08,46.94,46.98,59200.0,37.8,37.8644,37.7518,37.7839,59200.0
2014-05-16 13:00:00,46.99,47.16,46.97,47.16,64300.0,37.792,37.9287,37.7759,37.9287,64300.0
2014-05-16 13:30:00,47.14,47.15,47.03,47.08,43600.0,37.9126,37.9207,37.8242,37.8644,43600.0
2014-05-16 14:00:00,47.07,47.08,47.0,47.04,41300.0,37.8563,37.8644,37.8,37.8322,41300.0
2014-05-16 14:30:00,47.03,47.1,47.0,47.1,39800.0,37.8242,37.8805,37.8,37.8805,39800.0
2014-05-16 15:00:00,47.09,47.14,47.05,47.07,58000.0,37.8724,37.9126,37.8402,37.8563,58000.0
2014-05-16 15:30:00,47.07,47.28,47.07,47.27,179100.0,37.8563,38.0252,37.8563,38.0172,179100.0
2014-05-19 09:30:00,47.22,47.3,47.08,47.13,54800.0,37.977,38.0413,37.8644,37.9046,54800.0
2014-05-19 10:00:00,47.12,47.14,46.87,46.9,27100.0,37.8965,37.9126,37.6955,37.7196,27100.0
2014-05-19 10:30:00,46.9,46.98,46.74,46.82,52100.0,37.7196,37.7839,37.5909,37.6553,52100.0
2014-05-19 11:00:00,46.82,47.0,46.81,46.92,69700.0,37.6553,37.8,37.6472,37.7357,69700.0
2014-05-19 11:30:00,46.92,47.0,46.89,46.91,21500.0,37.7357,37.8,37.7116,37.7277,21500.0
2014-05-19 12:00:00,46.91,46.93,46.84,46.85,21500.0,37.7277,37.7437,37.6714,37.6794,21500.0
2014-05-19 12:30:00,46.84,46.85,46.76,46.83,26400.0,37.6714,37.6794,37.607,37.6633,26400.0
2014-05-19 13:00:00,46.84,46.92,46.82,46.89,45700.0,37.6714,37.7357,37.6553,37.7116,45700.0
2014-05-19 13:30:00,46.88,46.99,46.88,46.92,38600.0,37.7035,37.792,37.7035,37.7357,38600.0
2014-05-19 14:00:00,46.9,46.99,46.86,46.96,41500.0,37.7196,37.792,37.6874,37.7679,41500.0
2014-05-19 14:30:00,46.95,46.95,46.85,46.87,31800.0,37.7598,37.7598,37.6794,37.6955,31800.0
2014-05-19 15:00:00,46.86,46.88,46.77,46.79,79900.0,37.6874,37.7035,37.6151,37.6311,79900.0
2014-05-19 15:30:00,46.78,46.88,46.78,46.86,104300.0,37.6231,37.7035,37.6231,37.6874,104300.0
2014-05-20 09:30:00,46.85,47.35,46.85,47.07,70400.0,37.6794,38.0815,37.6794,37.8563,70400.0
2014-05-20 10:00:00,47.07,47.07,46.85,46.91,32900.0,37.8563,37.8563,37.6794,37.7277,32900.0
2014-05-20 10:30:00,46.9,46.96,46.76,46.86,35200.0,37.7196,37.7679,37.607,37.6874,35200.0
2014-05-20 11:00:00,46.84,46.91,46.83,46.85,33100.0,37.6714,37.7277,37.6633,37.6794,33100.0
2014-05-20 11:30:00,46.84,46.87,46.64,46.65,53700.0,37.6714,37.6955,37.5105,37.5185,53700.0
2014-05-20 12:00:00,46.63,46.7,46.55,46.64,34000.0,37.5025,37.5588,37.4381,37.5105,34000.0
2014-05-20 12:30:00,46.64,46.7,46.61,46.67,25600.0,37.5105,37.5588,37.4864,37.5346,25600.0
2014-05-20 13:00:00,46.67,46.8,46.65,46.8,18700.0,37.5346,37.6392,37.5185,37.6392,18700.0
2014-05-20 13:30:00,46.8,46.86,46.79,46.85,41000.0,37.6392,37.6874,37.6311,37.6794,41000.0
2014-05-20 14:00:00,46.84,46.89,46.82,46.84,67200.0,37.6714,37.7116,37.6553,37.6714,67200.0
2014-05-20 14:30:00,46.83,46.94,46.8,46.87,43500.0,37.6633,37.7518,37.6392,37.6955,43500.0
2014-05-20 15:00:00,46.89,46.89,46.82,46.86,44800.0,37.7116,37.7116,37.6553,37.6874,44800.0
2014-05-20 15:30:00,46.86,46.9,46.8,46.81,147500.0,37.6874,37.7196,37.6392,37.6472,147500.0
2014-05-21 09:30:00,46.89,47.06,46.74,46.74,85800.0,37.7116,37.8483,37.5909,37.5909,85800.0
2014-05-21 10:00:00,46.77,47.05,46.77,46.98,49300.0,37.6151,37.8402,37.6151,37.7839,49300.0
2014-05-21 10:30:00,46.98,46.98,46.8,46.83,19100.0,37.7839,37.7839,37.6392,37.6633,19100.0
2014-05-21 11:00:00,46.82,46.83,46.76,46.81,14400.0,37.6553,37.6633,37.607,37.6472,14400.0
2014-05-21 11:30:00,46.84,46.85,46.68,46.72,26200.0,37.6714,37.6794,37.5427,37.5748,26200.0
2014-05-21 12:00:00,46.72,46.88,46.67,46.83,48300.0,37.5748,37.7035,37.5346,37.6633,48300.0
2014-05-21 12:30:00,46.83,46.85,46.75,46.75,19200.0,37.6633,37.6794,37.599,37.599,19200.0
2014-05-21 13:00:00,46.76,46.79,46.72,46.76,11700.0,37.607,37.6311,37.5748,37.607,11700.0
2014-05-21 13:30:00,46.76,46.76,46.68,46.7,9200.0,37.607,37.607,37.5427,37.5588,9200.0
2014-05-21 14:00:00,46.7,46.77,46.67,46.73,16500.0,37.5588,37.6151,37.5346,37.5829,16500.0
2014-05-21 14:30:00,46.75,46.79,46.72,46.75,18600.0,37.599,37.6311,37.5748,37.599,18600.0
2014-05-21 15:00:00,46.75,46.83,46.73,46.81,26600.0,37.599,37.6633,37.5829,37.6472,26600.0
2014-05-21 15:30:00,46.82,46.84,46.76,46.82,56500.0,37.6553,37.6714,37.607,37.6553,56500.0
2014-05-22 09:30:00,46.82,47.1,46.82,47.01,35700.0,37.6553,37.8805,37.6553,37.8081,35700.0
2014-05-22 10:00:00,47.01,47.07,46.98,47.02,17600.0,37.8081,37.8563,37.7839,37.8161,17600.0
2014-05-22 10:30:00,47.02,47.16,46.99,47.13,19900.0,37.8161,37.9287,37.792,37.9046,19900.0
2014-05-22 11:00:00,47.13,47.27,47.12,47.26,29900.0,37.9046,38.0172,37.8965,38.0091,29900.0
2014-05-22 11:30:00,47.27,47.31,47.22,47.3,19600.0,38.0172,38.0494,37.977,38.0413,19600.0
2014-05-22 12:00:00,47.31,47.4,47.31,47.4,15900.0,38.0494,38.1217,38.0494,38.1217,15900.0
2014-05-22 12:30:00,47.4,47.4,47.35,47.39,11200.0,38.1217,38.1217,38.0815,38.1137,11200.0
2014-05-22 13:00:00,47.38,47.41,47.33,47.36,12200.0,38.1057,38.1298,38.0654,38.0896,12200.0
2014-05-22 13:30:00,47.35,47.36,47.25,47.27,19500.0,38.0815,38.0896,38.0011,38.0172,19500.0
2014-05-22 14:00:00,47.25,47.29,47.23,47.27,17000.0,38.0011,38.0333,37.985,38.0172,17000.0
2014-05-22 14:30:00,47.26,47.32,47.25,47.3,25100.0,38.0091,38.0574,38.0011,38.0413,25100.0
2014-05-22 15:00:00,47.3,47.31,47.25,47.25,23100.0,38.0413,38.0494,38.0011,38.0011,23100.0
2014-05-22 15:30:00,47.25,47.3,47.24,47.29,74300.0,38.0011,38.0413,37.9931,38.0333,74300.0
2014-05-23 09:30:00,47.34,47.62,47.18,47.53,42800.0,38.0735,38.2987,37.9448,38.2263,42800.0
2014-05-23 10:00:00,47.51,47.53,47.24,47.48,33400.0,38.2102,38.2263,37.9931,38.1861,33400.0
2014-05-23 10:30:00,47.48,47.58,47.44,47.5,34200.0,38.1861,38.2665,38.1539,38.2022,34200.0
2014-05-23 11:00:00,47.49,47.59,47.47,47.48,23300.0,38.1941,38.2745,38.178,38.1861,23300.0
2014-05-23 11:30:00,47.48,47.63,47.47,47.61,28200.0,38.1861,38.3067,38.178,38.2906,28200.0
2014-05-23 12:00:00,47.59,47.65,47.56,47.57,44000.0,38.2745,38.3228,38.2504,38.2585,44000.0
2014-05-23 12:30:00,47.56,47.64,47.56,47.61,15200.0,38.2504,38.3148,38.2504,38.2906,15200.0
2014-05-23 13:00:00,47.59,47.62,47.55,47.6,35200.0,38.2745,38.2987,38.2424,38.2826,35200.0
2014-05-23 13:30:00,47.61,47.66,47.59,47.65,27000.0,38.2906,38.3308,38.2745,38.3228,27000.0
2014-05-23 14:00:00,47.66,47.69,47.62,47.62,29800.0,38.3308,38.355,38.2987,38.2987,29800.0
2014-05-23 14:30:00,47.62,47.63,47.56,47.57,20600.0,38.2987,38.3067,38.2504,38.2585,20600.0
2014-05-23 15:00:00,47.56,47.56,47.48,47.53,37400.0,38.2504,38.2504,38.1861,38.2263,37400.0
2014-05-23 15:30:00,47.53,47.61,47.51,47.6,90500.0,38.2263,38.2906,38.2102,38.2826,90500.0
2014-05-27 09:30:00,47.77,48.19,47.61,47.73,258100.0,38.4193,38.7571,38.2906,38.3871,258100.0
2014-05-27 10:00:00,47.74,47.76,47.42,47.65,514900.0,38.3952,38.4113,38.1378,38.3228,514900.0
2014-05-27 10:30:00,47.65,47.72,47.57,47.66,29100.0,38.3228,38.3791,38.2585,38.3308,29100.0
2014-05-27 11:00:00,47.64,47.64,47.53,47.58,41900.0,38.3148,38.3148,38.2263,38.2665,41900.0
2014-05-27 11:30:00,47.58,47.66,47.58,47.63,28900.0,38.2665,38.3308,38.2665,38.3067,28900.0
2014-05-27 12:00:00,47.62,47.65,47.5,47.5,34700.0,38.2987,38.3228,38.2022,38.2022,34700.0
2014-05-27 12:30:00,47.5,47.51,47.43,47.46,29100.0,38.2022,38.2102,38.1459,38.17,29100.0
2014-05-27 13:00:00,47.46,47.49,47.37,47.37,25300.0,38.17,38.1941,38.0976,38.0976,25300.0
2014-05-27 13:30:00,47.38,47.43,47.32,47.36,44200.0,38.1057,38.1459,38.0574,38.0896,44200.0
2014-05-27 14:00:00,47.35,47.5,47.35,47.46,16900.0,38.0815,38.2022,38.0815,38.17,16900.0
2014-05-27 14:30:00,47.47,47.49,47.42,47.43,29300.0,38.178,38.1941,38.1378,38.1459,29300.0
2014-05-27 15:00:00,47.43,47.5,47.43,47.46,32800.0,38.1459,38.2022,38.1459,38.17,32800.0
2014-05-27 15:30:00,47.46,47.5,47.4,47.43,92500.0,38.17,38.2022,38.1217,38.1459,92500.0
2014-05-28 09:30:00,47.62,47.7,47.32,47.34,68600.0,38.2987,38.363,38.0574,38.0735,68600.0
2014-05-28 10:00:00,47.35,47.58,47.34,47.58,47700.0,38.0815,38.2665,38.0735,38.2665,47700.0
2014-05-28 10:30:00,47.56,47.57,47.4,47.54,30600.0,38.2504,38.2585,38.1217,38.2343,30600.0
2014-05-28 11:00:00,47.56,47.68,47.56,47.65,56800.0,38.2504,38.3469,38.2504,38.3228,56800.0
2014-05-28 11:30:00,47.64,47.66,47.51,47.57,28600.0,38.3148,38.3308,38.2102,38.2585,28600.0
2014-05-28 12:00:00,47.54,47.57,47.5,47.53,17100.0,38.2343,38.2585,38.2022,38.2263,17100.0
2014-05-28 12:30:00,47.55,47.56,47.51,47.51,19400.0,38.2424,38.2504,38.2102,38.2102,19400.0
2014-05-28 13:00:00,47.53,47.62,47.52,47.6,34500.0,38.2263,38.2987,38.2182,38.2826,34500.0
2014-05-28 13:30:00,47.59,47.62,47.54,47.54,21000.0,38.2745,38.2987,38.2343,38.2343,21000.0
2014-05-28 14:00:00,47.54,47.64,47.53,47.6,66900.0,38.2343,38.3148,38.2263,38.2826,66900.0
2014-05-28 14:30:00,47.61,47.66,47.56,47.61,92500.0,38.2906,38.3308,38.2504,38.2906,92500.0
2014-05-28 15:00:00,47.61,47.68,47.59,47.67,68800.0,38.2906,38.3469,38.2745,38.3389,68800.0
2014-05-28 15:30:00,47.66,47.67,47.59,47.59,190400.0,38.3308,38.3389,38.2745,38.2745,190400.0
2014-05-29 09:30:00,47.72,47.72,47.44,47.48,50700.0,38.3791,38.3791,38.1539,38.1861,50700.0
2014-05-29 10:00:00,47.47,47.51,47.36,47.47,28300.0,38.178,38.2102,38.0896,38.178,28300.0
2014-05-29 10:30:00,47.48,47.6,47.45,47.54,37500.0,38.1861,38.2826,38.1619,38.2343,37500.0
2014-05-29 11:00:00,47.55,47.57,47.5,47.51,23300.0,38.2424,38.2585,38.2022,38.2102,23300.0
2014-05-29 11:30:00,47.51,47.55,47.44,47.55,29000.0,38.2102,38.2424,38.1539,38.2424,29000.0
2014-05-29 12:00:00,47.55,47.64,47.55,47.61,11800.0,38.2424,38.3148,38.2424,38.2906,11800.0
2014-05-29 12:30:00,47.6,47.62,47.52,47.52,12700.0,38.2826,38.2987,38.2182,38.2182,12700.0
2014-05-29 13:00:00,47.52,47.58,47.5,47.55,29300.0,38.2182,38.2665,38.2022,38.2424,29300.0
2014-05-29 13:30:00,47.55,47.57,47.53,47.53,17800.0,38.2424,38.2585,38.2263,38.2263,17800.0
2014-05-29 14:00:00,47.53,47.57,47.46,47.51,42900.0,38.2263,38.2585,38.17,38.2102,42900.0
2014-05-29 14:30:00,47.51,47.63,47.5,47.62,17000.0,38.2102,38.3067,38.2022,38.2987,17000.0
2014-05-29 15:00:00,47.62,47.69,47.61,47.67,15200.0,38.2987,38.355,38.2906,38.3389,15200.0
2014-05-29 15:30:00,47.66,47.68,47.62,47.63,57200.0,38.3308,38.3469,38.2987,38.3067,57200.0
2014-05-30 09:30:00,47.8,48.16,47.7,48.12,100800.0,38.4434,38.733,38.363,38.7008,100800.0
2014-05-30 10:00:00,48.13,48.44,48.1,48.44,67800.0,38.7088,38.9582,38.6847,38.9582,67800.0
2014-05-30 10:30:00,48.45,48.51,48.33,48.4,63500.0,38.9662,39.0145,38.8697,38.926,63500.0
2014-05-30 11:00:00,48.4,48.45,48.27,48.4,86200.0,38.926,38.9662,38.8214,38.926,86200.0
2014-05-30 11:30:00,48.39,48.39,48.25,48.28,61300.0,38.918,38.918,38.8054,38.8295,61300.0
2014-05-30 12:00:00,48.28,48.43,48.22,48.42,53500.0,38.8295,38.9501,38.7812,38.9421,53500.0
2014-05-30 12:30:00,48.43,48.47,48.35,48.37,51900.0,38.9501,38.9823,38.8858,38.9019,51900.0
2014-05-30 13:00:00,48.38,48.4,48.3,48.34,32300.0,38.9099,38.926,38.8456,38.8777,32300.0
2014-05-30 13:30:00,48.34,48.39,48.29,48.3,34000.0,38.8777,38.918,38.8375,38.8456,34000.0
2014-05-30 14:00:00,48.29,48.31,48.25,48.3,29000.0,38.8375,38.8536,38.8054,38.8456,29000.0
2014-05-30 14:30:00,48.3,48.38,48.29,48.32,43200.0,38.8456,38.9099,38.8375,38.8617,43200.0
2014-05-30 15:00:00,48.31,48.38,48.27,48.35,51700.0,38.8536,38.9099,38.8214,38.8858,51700.0
2014-05-30 15:30:00,48.36,48.64,48.35,48.6,321700.0,38.8938,39.119,38.8858,39.0868,321700.0
2014-06-02 09:30:00,48.82,48.82,48.34,48.36,61900.0,39.2638,39.2638,38.8777,38.8938,61900.0
2014-06-02 10:00:00,48.34,48.41,48.26,48.26,34900.0,38.8777,38.934,38.8134,38.8134,34900.0
2014-06-02 10:30:00,48.26,48.35,48.25,48.35,38000.0,38.8134,38.8858,38.8054,38.8858,38000.0
2014-06-02 11:00:00,48.35,48.41,48.3,48.33,59700.0,38.8858,38.934,38.8456,38.8697,59700.0
2014-06-02 11:30:00,48.32,48.34,48.13,48.18,28900.0,38.8617,38.8777,38.7088,38.7491,28900.0
2014-06-02 12:00:00,48.19,48.23,48.12,48.22,31500.0,38.7571,38.7893,38.7008,38.7812,31500.0
2014-06-02 12:30:00,48.22,48.22,48.13,48.19,34800.0,38.7812,38.7812,38.7088,38.7571,34800.0
2014-06-02 13:00:00,48.2,48.33,48.2,48.32,23900.0,38.7651,38.8697,38.7651,38.8617,23900.0
2014-06-02 13:30:00,48.32,48.4,48.29,48.32,43300.0,38.8617,38.926,38.8375,38.8617,43300.0
2014-06-02 14:00:00,48.32,48.38,48.32,48.35,38100.0,38.8617,38.9099,38.8617,38.8858,38100.0
2014-06-02 14:30:00,48.35,48.38,48.32,48.35,50300.0,38.8858,38.9099,38.8617,38.8858,50300.0
2014-06-02 15:00:00,48.35,48.36,48.3,48.35,44900.0,38.8858,38.8938,38.8456,38.8858,44900.0
2014-06-02 15:30:00,48.35,48.38,48.22,48.23,103600.0,38.8858,38.9099,38.7812,38.7893,103600.0
2014-06-03 09:30:00,48.22,48.26,47.98,47.98,49100.0,38.7812,38.8134,38.5882,38.5882,49100.0
2014-06-03 10:00:00,47.99,48.05,47.89,47.93,49300.0,38.5962,38.6445,38.5158,38.548,49300.0
2014-06-03 10:30:00,47.94,48.08,47.9,47.96,60500.0,38.556,38.6686,38.5239,38.5721,60500.0
2014-06-03 11:00:00,47.97,48.08,47.97,48.05,27000.0,38.5802,38.6686,38.5802,38.6445,27000.0
2014-06-03 11:30:00,48.05,48.13,48.0,48.05,26500.0,38.6445,38.7088,38.6043,38.6445,26500.0
2014-06-03 12:00:00,48.04,48.19,48.04,48.13,25100.0,38.6365,38.7571,38.6365,38.7088,25100.0
2014-06-03 12:30:00,48.12,48.12,48.02,48.1,28500.0,38.7008,38.7008,38.6204,38.6847,28500.0
2014-06-03 13:00:00,48.08,48.1,48.04,48.07,31400.0,38.6686,38.6847,38.6365,38.6606,31400.0
2014-06-03 13:30:00,48.07,48.14,48.06,48.14,19700.0,38.6606,38.7169,38.6525,38.7169,19700.0
2014-06-03 14:00:00,48.16,48.18,48.05,48.05,22100.0,38.733,38.7491,38.6445,38.6445,22100.0
2014-06-03 14:30:00,48.06,48.14,48.05,48.08,28200.0,38.6525,38.7169,38.6445,38.6686,28200.0
2014-06-03 15:00:00,48.09,48.1,48.03,48.07,35200.0,38.6767,38.6847,38.6284,38.6606,35200.0
2014-06-03 15:30:00,48.08,48.08,48.02,48.04,88500.0,38.6686,38.6686,38.6204,38.6365,88500.0
2014-06-04 09:30:00,47.9,48.09,47.75,47.77,67600.0,38.5239,38.6767,38.4032,38.4193,67600.0
2014-06-04 10:00:00,47.77,47.79,47.46,47.52,90100.0,38.4193,38.4354,38.17,38.2182,90100.0
2014-06-04 10:30:00,47.53,47.7,47.53,47.65,122500.0,38.2263,38.363,38.2263,38.3228,122500.0
2014-06-04 11:00:00,47.64,47.73,47.64,47.7,44800.0,38.3148,38.3871,38.3148,38.363,44800.0
2014-06-04 11:30:00,47.69,47.74,47.65,47.73,27100.0,38.355,38.3952,38.3228,38.3871,27100.0
2014-06-04 12:00:00,47.73,47.79,47.71,47.73,26300.0,38.3871,38.4354,38.3711,38.3871,26300.0
2014-06-04 12:30:00,47.72,47.8,47.7,47.8,26100.0,38.3791,38.4434,38.363,38.4434,26100.0
2014-06-04 13:00:00,47.79,47.87,47.78,47.86,18300.0,38.4354,38.4997,38.4274,38.4917,18300.0
2014-06-04 13:30:00,47.86,47.91,47.84,47.84,24700.0,38.4917,38.5319,38.4756,38.4756,24700.0
2014-06-04 14:00:00,47.84,47.85,47.78,47.85,23900.0,38.4756,38.4837,38.4274,38.4837,23900.0
2014-06-04 14:30:00,47.85,47.87,47.78,47.81,35000.0,38.4837,38.4997,38.4274,38.4515,35000.0
2014-06-04 15:00:00,47.81,47.86,47.8,47.86,23800.0,38.4515,38.4917,38.4434,38.4917,23800.0
2014-06-04 15:30:00,47.85,47.95,47.82,47.93,86200.0,38.4837,38.5641,38.4595,38.548,86200.0
2014-06-05 09:30:00,48.11,48.11,47.66,47.75,56900.0,38.6928,38.6928,38.3308,38.4032,56900.0
2014-06-05 10:00:00,47.76,47.89,47.75,47.89,21900.0,38.4113,38.5158,38.4032,38.5158,21900.0
2014-06-05 10:30:00,47.92,48.15,47.91,48.05,34200.0,38.5399,38.7249,38.5319,38.6445,34200.0
2014-06-05 11:00:00,48.04,48.11,48.04,48.06,27100.0,38.6365,38.6928,38.6365,38.6525,27100.0
2014-06-05 11:30:00,48.06,48.1,48.0,48.02,18900.0,38.6525,38.6847,38.6043,38.6204,18900.0
2014-06-05 12:00:00,48.03,48.16,48.02,48.13,20100.0,38.6284,38.733,38.6204,38.7088,20100.0
2014-06-05 12:30:00,48.15,48.17,48.09,48.12,23000.0,38.7249,38.741,38.6767,38.7008,23000.0
2014-06-05 13:00:00,48.14,48.2,48.12,48.15,26200.0,38.7169,38.7651,38.7008,38.7249,26200.0
2014-06-05 13:30:00,48.15,48.15,48.09,48.14,46000.0,38.7249,38.7249,38.6767,38.7169,46000.0
2014-06-05 14:00:00,48.15,48.2,48.14,48.17,15800.0,38.7249,38.7651,38.7169,38.741,15800.0
2014-06-05 14:30:00,48.17,48.18,48.06,48.06,31700.0,38.741,38.7491,38.6525,38.6525,31700.0
2014-06-05 15:00:00,48.07,48.11,48.03,48.05,24600.0,38.6606,38.6928,38.6284,38.6445,24600.0
2014-06-05 15:30:00,48.05,48.19,48.05,48.11,136100.0,38.6445,38.7571,38.6445,38.6928,136100.0
2014-06-06 09:30:00,48.2,48.37,48.16,48.32,36200.0,38.7651,38.9019,38.733,38.8617,36200.0
2014-06-06 10:00:00,48.34,48.34,48.24,48.27,114900.0,38.8777,38.8777,38.7973,38.8214,114900.0
2014-06-06 10:30:00,48.27,48.32,48.19,48.31,41700.0,38.8214,38.8617,38.7571,38.8536,41700.0
2014-06-06 11:00:00,48.31,48.31,48.18,48.21,10600.0,38.8536,38.8536,38.7491,38.7732,10600.0
2014-06-06 11:30:00,48.22,48.25,48.12,48.22,17800.0,38.7812,38.8054,38.7008,38.7812,17800.0
2014-06-06 12:00:00,48.21,48.25,48.2,48.2,14100.0,38.7732,38.8054,38.7651,38.7651,14100.0
2014-06-06 12:30:00,48.2,48.23,48.16,48.18,22100.0,38.7651,38.7893,38.733,38.7491,22100.0
2014-06-06 13:00:00,48.19,48.22,48.13,48.2,15200.0,38.7571,38.7812,38.7088,38.7651,15200.0
2014-06-06 13:30:00,48.2,48.22,48.1,48.1,15800.0,38.7651,38.7812,38.6847,38.6847,15800.0
2014-06-06 14:00:00,48.1,48.14,48.07,48.1,20000.0,38.6847,38.7169,38.6606,38.6847,20000.0
2014-06-06 14:30:00,48.11,48.13,48.04,48.1,20700.0,38.6928,38.7088,38.6365,38.6847,20700.0
2014-06-06 15:00:00,48.1,48.12,48.07,48.1,32800.0,38.6847,38.7008,38.6606,38.6847,32800.0
2014-06-06 15:30:00,48.11,48.11,47.88,47.94,128700.0,38.6928,38.6928,38.5078,38.556,128700.0
2014-06-09 09:30:00,47.95,48.21,47.87,48.08,42500.0,38.5641,38.7732,38.4997,38.6686,42500.0
2014-06-09 10:00:00,48.07,48.1,47.84,47.98,23700.0,38.6606,38.6847,38.4756,38.5882,23700.0
2014-06-09 10:30:00,47.97,48.17,47.96,48.13,46200.0,38.5802,38.741,38.5721,38.7088,46200.0
2014-06-09 11:00:00,48.13,48.15,48.1,48.14,22800.0,38.7088,38.7249,38.6847,38.7169,22800.0
2014-06-09 11:30:00,48.13,48.18,48.08,48.12,20600.0,38.7088,38.7491,38.6686,38.7008,20600.0
2014-06-09 12:00:00,48.1,48.15,48.07,48.09,45400.0,38.6847,38.7249,38.6606,38.6767,45400.0
2014-06-09 12:30:00,48.07,48.13,48.07,48.1,28700.0,38.6606,38.7088,38.6606,38.6847,28700.0
2014-06-09 13:00:00,48.09,48.18,48.05,48.17,20400.0,38.6767,38.7491,38.6445,38.741,20400.0
2014-06-09 13:30:00,48.17,48.25,48.13,48.21,35000.0,38.741,38.8054,38.7088,38.7732,35000.0
2014-06-09 14:00:00,48.21,48.22,48.09,48.11,39800.0,38.7732,38.7812,38.6767,38.6928,39800.0
2014-06-09 14:30:00,48.1,48.18,48.06,48.18,22800.0,38.6847,38.7491,38.6525,38.7491,22800.0
2014-06-09 15:00:00,48.17,48.2,48.15,48.17,20600.0,38.741,38.7651,38.7249,38.741,20600.0
2014-06-09 15:30:00,48.18,48.2,48.08,48.11,79200.0,38.7491,38.7651,38.6686,38.6928,79200.0
2014-06-10 09:30:00,48.17,48.17,47.88,47.94,37800.0,38.741,38.741,38.5078,38.556,37800.0
2014-06-10 10:00:00,47.99,47.99,47.89,47.92,25500.0,38.5962,38.5962,38.5158,38.5399,25500.0
2014-06-10 10:30:00,47.92,48.0,47.91,47.93,28700.0,38.5399,38.6043,38.5319,38.548,28700.0
2014-06-10 11:00:00,47.94,47.99,47.91,47.95,23000.0,38.556,38.5962,38.5319,38.5641,23000.0
2014-06-10 11:30:00,47.92,47.97,47.88,47.88,20900.0,38.5399,38.5802,38.5078,38.5078,20900.0
2014-06-10 12:00:00,47.87,47.88,47.8,47.84,17900.0,38.4997,38.5078,38.4434,38.4756,17900.0
2014-06-10 12:30:00,47.84,47.87,47.79,47.79,16500.0,38.4756,38.4997,38.4354,38.4354,16500.0
2014-06-10 13:00:00,47.8,47.8,47.7,47.71,16500.0,38.4434,38.4434,38.363,38.3711,16500.0
2014-06-10 13:30:00,47.72,47.76,47.68,47.76,18900.0,38.3791,38.4113,38.3469,38.4113,18900.0
2014-06-10 14:00:00,47.76,47.83,47.73,47.8,28300.0,38.4113,38.4676,38.3871,38.4434,28300.0
2014-06-10 14:30:00,47.8,47.84,47.79,47.82,23900.0,38.4434,38.4756,38.4354,38.4595,23900.0
2014-06-10 15:00:00,47.82,47.83,47.74,47.76,35300.0,38.4595,38.4676,38.3952,38.4113,35300.0
2014-06-10 15:30:00,47.77,47.82,47.74,47.82,93400.0,38.4193,38.4595,38.3952,38.4595,93400.0
2014-06-11 09:30:00,47.8,47.82,47.62,47.69,28700.0,38.4434,38.4595,38.2987,38.355,28700.0
2014-06-11 10:00:00,47.69,47.69,47.51,47.56,22200.0,38.355,38.355,38.2102,38.2504,22200.0
2014-06-11 10:30:00,47.54,47.58,47.47,47.58,33000.0,38.2343,38.2665,38.178,38.2665,33000.0
2014-06-11 11:00:00,47.58,47.68,47.55,47.67,12800.0,38.2665,38.3469,38.2424,38.3389,12800.0
2014-06-11 11:30:00,47.67,47.67,47.61,47.66,8700.0,38.3389,38.3389,38.2906,38.3308,8700.0
2014-06-11 12:00:00,47.66,47.77,47.65,47.75,15500.0,38.3308,38.4193,38.3228,38.4032,15500.0
2014-06-11 12:30:00,47.76,47.76,47.72,47.75,10500.0,38.4113,38.4113,38.3791,38.4032,10500.0
2014-06-11 13:00:00,47.74,47.78,47.7,47.72,15500.0,38.3952,38.4274,38.363,38.3791,15500.0
2014-06-11 13:30:00,47.72,47.72,47.65,47.68,12400.0,38.3791,38.3791,38.3228,38.3469,12400.0
2014-06-11 14:00:00,47.68,47.68,47.6,47.64,20400.0,38.3469,38.3469,38.2826,38.3148,20400.0
2014-06-11 14:30:00,47.65,47.66,47.58,47.65,20600.0,38.3228,38.3308,38.2665,38.3228,20600.0
2014-06-11 15:00:00,47.64,47.66,47.61,47.64,18900.0,38.3148,38.3308,38.2906,38.3148,18900.0
2014-06-11 15:30:00,47.65,47.7,47.61,47.66,66200.0,38.3228,38.363,38.2906,38.3308,66200.0
2014-06-12 09:30:00,47.72,47.76,47.34,47.34,36400.0,38.3791,38.4113,38.0735,38.0735,36400.0
2014-06-12 10:00:00,47.36,47.44,47.23,47.34,24000.0,38.0896,38.1539,37.985,38.0735,24000.0
2014-06-12 10:30:00,47.33,47.42,47.3,47.39,21900.0,38.0654,38.1378,38.0413,38.1137,21900.0
2014-06-12 11:00:00,47.42,47.68,47.41,47.66,24400.0,38.1378,38.3469,38.1298,38.3308,24400.0
2014-06-12 11:30:00,47.67,47.69,47.63,47.63,21800.0,38.3389,38.355,38.3067,38.3067,21800.0
2014-06-12 12:00:00,47.65,47.74,47.64,47.7,16300.0,38.3228,38.3952,38.3148,38.363,16300.0
2014-06-12 12:30:00,47.71,47.75,47.67,47.69,16000.0,38.3711,38.4032,38.3389,38.355,16000.0
2014-06-12 13:00:00,47.71,47.72,47.67,47.72,11600.0,38.3711,38.3791,38.3389,38.3791,11600.0
2014-06-12 13:30:00,47.73,47.82,47.7,47.77,32200.0,38.3871,38.4595,38.363,38.4193,32200.0
2014-06-12 14:00:00,47.77,47.98,47.76,47.89,49800.0,38.4193,38.5882,38.4113,38.5158,49800.0
2014-06-12 14:30:00,47.89,47.96,47.87,47.93,52600.0,38.5158,38.5721,38.4997,38.548,52600.0
2014-06-12 15:00:00,47.93,47.95,47.87,47.88,37600.0,38.548,38.5641,38.4997,38.5078,37600.0
2014-06-12 15:30:00,47.89,47.9,47.79,47.84,159500.0,38.5158,38.5239,38.4354,38.4756,159500.0
2014-06-13 09:30:00,47.86,48.03,47.61,47.72,24900.0,38.4917,38.6284,38.2906,38.3791,24900.0
2014-06-13 10:00:00,47.73,47.93,47.69,47.86,19000.0,38.3871,38.548,38.355,38.4917,19000.0
2014-06-13 10:30:00,47.88,48.01,47.88,47.92,15500.0,38.5078,38.6123,38.5078,38.5399,15500.0
2014-06-13 11:00:00,47.91,48.0,47.9,47.94,9300.0,38.5319,38.6043,38.5239,38.556,9300.0
2014-06-13 11:30:00,47.92,47.95,47.85,47.92,21600.0,38.5399,38.5641,38.4837,38.5399,21600.0
2014-06-13 12:00:00,47.9,47.98,47.89,47.9,10100.0,38.5239,38.5882,38.5158,38.5239,10100.0
2014-06-13 12:30:00,47.89,47.93,47.82,47.93,9600.0,38.5158,38.548,38.4595,38.548,9600.0
2014-06-13 13:00:00,47.93,47.93,47.86,47.91,12700.0,38.548,38.548,38.4917,38.5319,12700.0
2014-06-13 13:30:00,47.93,47.97,47.89,47.92,14900.0,38.548,38.5802,38.5158,38.5399,14900.0
2014-06-13 14:00:00,47.92,47.95,47.88,47.91,24700.0,38.5399,38.5641,38.5078,38.5319,24700.0
2014-06-13 14:30:00,47.91,47.98,47.87,47.98,41700.0,38.5319,38.5882,38.4997,38.5882,41700.0
2014-06-13 15:00:00,47.98,48.0,47.91,47.92,25000.0,38.5882,38.6043,38.5319,38.5399,25000.0
2014-06-13 15:30:00,47.92,47.97,47.9,47.95,82900.0,38.5399,38.5802,38.5239,38.5641,82900.0
2014-06-16 09:30:00,47.91,48.06,47.79,48.06,39200.0,38.5319,38.6525,38.4354,38.6525,39200.0
2014-06-16 10:00:00,48.07,48.38,48.07,48.34,39600.0,38.6606,38.9099,38.6606,38.8777,39600.0
2014-06-16 10:30:00,48.37,48.41,48.26,48.28,29300.0,38.9019,38.934,38.8134,38.8295,29300.0
2014-06-16 11:00:00,48.28,48.33,48.18,48.26,38900.0,38.8295,38.8697,38.7491,38.8134,38900.0
2014-06-16 11:30:00,48.26,48.41,48.22,48.38,35000.0,38.8134,38.934,38.7812,38.9099,35000.0
2014-06-16 12:00:00,48.39,48.39,48.19,48.3,39700.0,38.918,38.918,38.7571,38.8456,39700.0
2014-06-16 12:30:00,48.29,48.37,48.28,48.36,38200.0,38.8375,38.9019,38.8295,38.8938,38200.0
2014-06-16 13:00:00,48.36,48.45,48.3,48.3,29700.0,38.8938,38.9662,38.8456,38.8456,29700.0
2014-06-16 13:30:00,48.3,48.35,48.24,48.34,34900.0,38.8456,38.8858,38.7973,38.8777,34900.0
2014-06-16 14:00:00,48.35,48.36,48.2,48.29,34800.0,38.8858,38.8938,38.7651,38.8375,34800.0
2014-06-16 14:30:00,48.29,48.29,48.1,48.13,45700.0,38.8375,38.8375,38.6847,38.7088,45700.0
2014-06-16 15:00:00,48.13,48.16,48.04,48.13,50600.0,38.7088,38.733,38.6365,38.7088,50600.0
2014-06-16 15:30:00,48.14,48.15,47.94,48.11,146200.0,38.7169,38.7249,38.556,38.6928,146200.0
2014-06-17 09:30:00,48.1,48.37,48.05,48.37,24600.0,38.6847,38.9019,38.6445,38.9019,24600.0
2014-06-17 10:00:00,48.38,48.46,48.27,48.28,33100.0,38.9099,38.9742,38.8214,38.8295,33100.0
2014-06-17 10:30:00,48.27,48.27,48.12,48.23,22000.0,38.8214,38.8214,38.7008,38.7893,22000.0
2014-06-17 11:00:00,48.24,48.27,48.14,48.27,44600.0,38.7973,38.8214,38.7169,38.8214,44600.0
2014-06-17 11:30:00,48.27,48.37,48.23,48.28,22200.0,38.8214,38.9019,38.7893,38.8295,22200.0
2014-06-17 12:00:00,48.27,48.27,48.05,48.08,18800.0,38.8214,38.8214,38.6445,38.6686,18800.0
2014-06-17 12:30:00,48.1,48.29,48.06,48.25,56900.0,38.6847,38.8375,38.6525,38.8054,56900.0
2014-06-17 13:00:00,48.25,48.36,48.25,48.31,18300.0,38.8054,38.8938,38.8054,38.8536,18300.0
2014-06-17 13:30:00,48.32,48.39,48.28,48.34,20200.0,38.8617,38.918,38.8295,38.8777,20200.0
2014-06-17 14:00:00,48.34,48.37,48.25,48.31,33200.0,38.8777,38.9019,38.8054,38.8536,33200.0
2014-06-17 14:30:00,48.31,48.31,48.16,48.24,30900.0,38.8536,38.8536,38.733,38.7973,30900.0
2014-06-17 15:00:00,48.23,48.25,48.1,48.15,30000.0,38.7893,38.8054,38.6847,38.7249,30000.0
2014-06-17 15:30:00,48.15,48.24,48.1,48.22,74400.0,38.7249,38.7973,38.6847,38.7812,74400.0
2014-06-18 09:30:00,48.25,48.48,48.23,48.23,24500.0,38.8054,38.9903,38.7893,38.7893,24500.0
2014-06-18 10:00:00,48.23,48.35,48.11,48.17,27100.0,38.7893,38.8858,38.6928,38.741,27100.0
2014-06-18 10:30:00,48.16,48.2,48.05,48.16,17500.0,38.733,38.7651,38.6445,38.733,17500.0
2014-06-18 11:00:00,48.17,48.27,48.14,48.24,19500.0,38.741,38.8214,38.7169,38.7973,19500.0
2014-06-18 11:30:00,48.25,48.32,48.19,48.21,16800.0,38.8054,38.8617,38.7571,38.7732,16800.0
2014-06-18 12:00:00,48.23,48.32,48.17,48.32,22100.0,38.7893,38.8617,38.741,38.8617,22100.0
2014-06-18 12:30:00,48.31,48.31,48.2,48.23,16900.0,38.8536,38.8536,38.7651,38.7893,16900.0
2014-06-18 13:00:00,48.25,48.33,48.24,48.33,15400.0,38.8054,38.8697,38.7973,38.8697,15400.0
2014-06-18 13:30:00,48.32,48.36,48.25,48.25,25900.0,38.8617,38.8938,38.8054,38.8054,25900.0
2014-06-18 14:00:00,48.27,48.5,48.23,48.44,26200.0,38.8214,39.0064,38.7893,38.9582,26200.0
2014-06-18 14:30:00,48.44,48.49,48.37,48.46,39200.0,38.9582,38.9984,38.9019,38.9742,39200.0
2014-06-18 15:00:00,48.47,48.52,48.35,48.43,65000.0,38.9823,39.0225,38.8858,38.9501,65000.0
2014-06-18 15:30:00,48.42,48.66,48.39,48.64,76200.0,38.9421,39.1351,38.918,39.119,76200.0
2014-06-19 09:30:00,48.63,48.88,48.6,48.63,37400.0,39.111,39.312,39.0868,39.111,37400.0
2014-06-19 10:00:00,48.67,48.75,48.63,48.67,34300.0,39.1431,39.2075,39.111,39.1431,34300.0
2014-06-19 10:30:00,48.69,48.71,48.61,48.69,32500.0,39.1592,39.1753,39.0949,39.1592,32500.0
2014-06-19 11:00:00,48.68,48.73,48.66,48.71,23700.0,39.1512,39.1914,39.1351,39.1753,23700.0
2014-06-19 11:30:00,48.71,48.82,48.68,48.76,26300.0,39.1753,39.2638,39.1512,39.2155,26300.0
2014-06-19 12:00:00,48.77,48.8,48.62,48.62,59900.0,39.2236,39.2477,39.1029,39.1029,59900.0
2014-06-19 12:30:00,48.63,48.73,48.6,48.64,17600.0,39.111,39.1914,39.0868,39.119,17600.0
2014-06-19 13:00:00,48.62,48.67,48.56,48.64,13800.0,39.1029,39.1431,39.0547,39.119,13800.0
2014-06-19 13:30:00,48.61,48.7,48.55,48.59,31700.0,39.0949,39.1673,39.0466,39.0788,31700.0
2014-06-19 14:00:00,48.58,48.64,48.51,48.52,37400.0,39.0708,39.119,39.0145,39.0225,37400.0
2014-06-19 14:30:00,48.52,48.54,48.47,48.52,23400.0,39.0225,39.0386,38.9823,39.0225,23400.0
2014-06-19 15:00:00,48.51,48.56,48.44,48.51,32400.0,39.0145,39.0547,38.9582,39.0145,32400.0
2014-06-19 15:30:00,48.52,48.55,48.42,48.44,119300.0,39.0225,39.0466,38.9421,38.9582,119300.0
2014-06-20 09:30:00,48.47,48.7,48.26,48.34,40400.0,38.9823,39.1673,38.8134,38.8777,40400.0
2014-06-20 10:00:00,48.35,48.37,48.23,48.37,26600.0,38.8858,38.9019,38.7893,38.9019,26600.0
2014-06-20 10:30:00,48.38,48.45,48.34,48.41,16900.0,38.9099,38.9662,38.8777,38.934,16900.0
2014-06-20 11:00:00,48.42,48.51,48.34,48.36,39100.0,38.9421,39.0145,38.8777,38.8938,39100.0
2014-06-20 11:30:00,48.36,48.58,48.36,48.58,18400.0,38.8938,39.0708,38.8938,39.0708,18400.0
2014-06-20 12:00:00,48.59,48.59,48.36,48.4,27600.0,39.0788,39.0788,38.8938,38.926,27600.0
2014-06-20 12:30:00,48.39,48.4,48.36,48.39,11800.0,38.918,38.926,38.8938,38.918,11800.0
2014-06-20 13:00:00,48.38,48.41,48.33,48.37,7200.0,38.9099,38.934,38.8697,38.9019,7200.0
2014-06-20 13:30:00,48.36,48.4,48.33,48.35,12400.0,38.8938,38.926,38.8697,38.8858,12400.0
2014-06-20 14:00:00,48.36,48.4,48.35,48.39,20900.0,38.8938,38.926,38.8858,38.918,20900.0
2014-06-20 14:30:00,48.39,48.41,48.32,48.33,16400.0,38.918,38.934,38.8617,38.8697,16400.0
2014-06-20 15:00:00,48.32,48.32,48.27,48.3,23100.0,38.8617,38.8617,38.8214,38.8456,23100.0
2014-06-20 15:30:00,48.3,48.32,48.13,48.17,122200.0,38.8456,38.8617,38.7088,38.741,122200.0
2014-06-23 09:30:00,48.25,48.35,48.19,48.33,33300.0,38.8054,38.8858,38.7571,38.8697,33300.0
2014-06-23 10:00:00,48.36,48.56,48.35,48.56,30800.0,38.8938,39.0547,38.8858,39.0547,30800.0
2014-06-23 10:30:00,48.52,48.55,48.44,48.45,20700.0,39.0225,39.0466,38.9582,38.9662,20700.0
2014-06-23 11:00:00,48.44,48.44,48.24,48.24,50100.0,38.9582,38.9582,38.7973,38.7973,50100.0
2014-06-23 11:30:00,48.25,48.32,48.13,48.16,26100.0,38.8054,38.8617,38.7088,38.733,26100.0
2014-06-23 12:00:00,48.17,48.22,48.13,48.15,24300.0,38.741,38.7812,38.7088,38.7249,24300.0
2014-06-23 12:30:00,48.14,48.16,48.05,48.07,26300.0,38.7169,38.733,38.6445,38.6606,26300.0
2014-06-23 13:00:00,48.09,48.14,48.02,48.08,22300.0,38.6767,38.7169,38.6204,38.6686,22300.0
2014-06-23 13:30:00,48.1,48.17,48.09,48.13,20100.0,38.6847,38.741,38.6767,38.7088,20100.0
2014-06-23 14:00:00,48.12,48.32,48.11,48.31,39600.0,38.7008,38.8617,38.6928,38.8536,39600.0
2014-06-23 14:30:00,48.32,48.4,48.3,48.36,56300.0,38.8617,38.926,38.8456,38.8938,56300.0
2014-06-23 15:00:00,48.36,48.53,48.27,48.5,81600.0,38.8938,39.0305,38.8214,39.0064,81600.0
2014-06-23 15:30:00,48.5,48.53,48.44,48.45,95900.0,39.0064,39.0305,38.9582,38.9662,95900.0
2014-06-24 09:30:00,48.47,48.83,48.4,48.8,30600.0,38.9823,39.2718,38.926,39.2477,30600.0
2014-06-24 10:00:00,48.77,48.85,48.68,48.81,31200.0,39.2236,39.2879,39.1512,39.2557,31200.0
2014-06-24 10:30:00,48.8,48.86,48.68,48.71,28100.0,39.2477,39.296,39.1512,39.1753,28100.0
2014-06-24 11:00:00,48.69,48.74,48.63,48.74,41600.0,39.1592,39.1994,39.111,39.1994,41600.0
2014-06-24 11:30:00,48.75,48.75,48.6,48.63,16200.0,39.2075,39.2075,39.0868,39.111,16200.0
2014-06-24 12:00:00,48.62,48.73,48.6,48.73,11900.0,39.1029,39.1914,39.0868,39.1914,11900.0
2014-06-24 12:30:00,48.72,48.73,48.64,48.72,22600.0,39.1834,39.1914,39.119,39.1834,22600.0
2014-06-24 13:00:00,48.71,48.72,48.65,48.67,13300.0,39.1753,39.1834,39.1271,39.1431,13300.0
2014-06-24 13:30:00,48.68,48.72,48.65,48.67,16400.0,39.1512,39.1834,39.1271,39.1431,16400.0
2014-06-24 14:00:00,48.66,48.73,48.65,48.65,19600.0,39.1351,39.1914,39.1271,39.1271,19600.0
2014-06-24 14:30:00,48.66,48.68,48.59,48.6,22400.0,39.1351,39.1512,39.0788,39.0868,22400.0
2014-06-24 15:00:00,48.59,48.63,48.49,48.5,44500.0,39.0788,39.111,38.9984,39.0064,44500.0
2014-06-24 15:30:00,48.51,48.55,48.47,48.52,85200.0,39.0145,39.0466,38.9823,39.0225,85200.0
2014-06-25 09:30:00,48.44,48.72,48.31,48.69,22700.0,38.9582,39.1834,38.8536,39.1592,22700.0
2014-06-25 10:00:00,48.69,48.72,48.58,48.6,23300.0,39.1592,39.1834,39.0708,39.0868,23300.0
2014-06-25 10:30:00,48.61,48.7,48.58,48.68,11100.0,39.0949,39.1673,39.0708,39.1512,11100.0
2014-06-25 11:00:00,48.71,48.73,48.49,48.51,19300.0,39.1753,39.1914,38.9984,39.0145,19300.0
2014-06-25 11:30:00,48.52,48.59,48.49,48.59,13300.0,39.0225,39.0788,38.9984,39.0788,13300.0
2014-06-25 12:00:00,48.62,48.68,48.6,48.63,8300.0,39.1029,39.1512,39.0868,39.111,8300.0
2014-06-25 12:30:00,48.65,48.7,48.61,48.62,12000.0,39.1271,39.1673,39.0949,39.1029,12000.0
2014-06-25 13:00:00,48.6,48.63,48.44,48.46,8600.0,39.0868,39.111,38.9582,38.9742,8600.0
2014-06-25 13:30:00,48.47,48.54,48.44,48.53,11000.0,38.9823,39.0386,38.9582,39.0305,11000.0
2014-06-25 14:00:00,48.52,48.62,48.52,48.61,14400.0,39.0225,39.1029,39.0225,39.0949,14400.0
2014-06-25 14:30:00,48.62,48.63,48.58,48.62,17400.0,39.1029,39.111,39.0708,39.1029,17400.0
2014-06-25 15:00:00,48.63,48.69,48.63,48.69,25400.0,39.111,39.1592,39.111,39.1592,25400.0
2014-06-25 15:30:00,48.69,48.77,48.64,48.73,64800.0,39.1592,39.2236,39.119,39.1914,64800.0
2014-06-26 09:30:00,48.68,48.78,48.52,48.68,34100.0,39.1512,39.2316,39.0225,39.1512,34100.0
2014-06-26 10:00:00,48.68,48.73,48.59,48.69,11700.0,39.1512,39.1914,39.0788,39.1592,11700.0
2014-06-26 10:30:00,48.69,48.75,48.66,48.72,19200.0,39.1592,39.2075,39.1351,39.1834,19200.0
2014-06-26 11:00:00,48.73,48.82,48.68,48.72,14100.0,39.1914,39.2638,39.1512,39.1834,14100.0
2014-06-26 11:30:00,48.69,48.72,48.62,48.65,28700.0,39.1592,39.1834,39.1029,39.1271,28700.0
2014-06-26 12:00:00,48.65,48.8,48.64,48.78,28100.0,39.1271,39.2477,39.119,39.2316,28100.0
2014-06-26 12:30:00,48.77,48.84,48.73,48.82,20400.0,39.2236,39.2799,39.1914,39.2638,20400.0
2014-06-26 13:00:00,48.8,48.86,48.75,48.82,28000.0,39.2477,39.296,39.2075,39.2638,28000.0
2014-06-26 13:30:00,48.82,48.89,48.82,48.84,28800.0,39.2638,39.3201,39.2638,39.2799,28800.0
2014-06-26 14:00:00,48.84,48.86,48.79,48.82,31400.0,39.2799,39.296,39.2397,39.2638,31400.0
2014-06-26 14:30:00,48.83,48.84,48.77,48.8,30400.0,39.2718,39.2799,39.2236,39.2477,30400.0
2014-06-26 15:00:00,48.8,48.84,48.76,48.76,36300.0,39.2477,39.2799,39.2155,39.2155,36300.0
2014-06-26 15:30:00,48.76,48.8,48.72,48.79,66900.0,39.2155,39.2477,39.1834,39.2397,66900.0
2014-06-27 09:30:00,48.83,48.89,48.67,48.87,26300.0,39.2718,39.3201,39.1431,39.304,26300.0
2014-06-27 10:00:00,48.85,49.16,48.85,49.14,37500.0,39.2879,39.5372,39.2879,39.5211,37500.0
2014-06-27 10:30:00,49.15,49.25,49.15,49.2,37400.0,39.5292,39.6096,39.5292,39.5694,37400.0
2014-06-27 11:00:00,49.2,49.21,49.14,49.18,28100.0,39.5694,39.5774,39.5211,39.5533,28100.0
2014-06-27 11:30:00,49.17,49.24,49.14,49.17,40200.0,39.5453,39.6016,39.5211,39.5453,40200.0
2014-06-27 12:00:00,49.17,49.18,48.97,48.97,21000.0,39.5453,39.5533,39.3844,39.3844,21000.0
2014-06-27 12:30:00,48.96,49.04,48.9,48.93,10100.0,39.3764,39.4407,39.3281,39.3522,10100.0
2014-06-27 13:00:00,48.94,48.99,48.92,48.92,8800.0,39.3603,39.4005,39.3442,39.3442,8800.0
2014-06-27 13:30:00,48.91,49.01,48.91,49.0,12300.0,39.3362,39.4166,39.3362,39.4085,12300.0
2014-06-27 14:00:00,49.01,49.03,48.94,48.99,16400.0,39.4166,39.4327,39.3603,39.4005,16400.0
2014-06-27 14:30:00,48.99,49.06,48.98,49.02,46100.0,39.4005,39.4568,39.3925,39.4246,46100.0
2014-06-27 15:00:00,49.03,49.06,49.0,49.02,19600.0,39.4327,39.4568,39.4085,39.4246,19600.0
2014-06-27 15:30:00,49.03,49.15,48.95,49.04,145300.0,39.4327,39.5292,39.3683,39.4407,145300.0
2014-06-30 09:30:00,49.15,49.15,48.76,48.98,22700.0,39.5292,39.5292,39.2155,39.3925,22700.0
2014-06-30 10:00:00,48.98,49.18,48.98,49.1,29500.0,39.3925,39.5533,39.3925,39.489,29500.0
2014-06-30 10:30:00,49.12,49.13,49.02,49.09,19700.0,39.5051,39.5131,39.4246,39.4809,19700.0
2014-06-30 11:00:00,49.08,49.19,49.0,49.11,20700.0,39.4729,39.5614,39.4085,39.497,20700.0
2014-06-30 11:30:00,49.11,49.15,49.06,49.09,15300.0,39.497,39.5292,39.4568,39.4809,15300.0
2014-06-30 12:00:00,49.09,49.18,49.08,49.18,18900.0,39.4809,39.5533,39.4729,39.5533,18900.0
2014-06-30 12:30:00,49.18,49.25,49.12,49.23,44000.0,39.5533,39.6096,39.5051,39.5935,44000.0
2014-06-30 13:00:00,49.24,49.29,49.2,49.23,20500.0,39.6016,39.6418,39.5694,39.5935,20500.0
2014-06-30 13:30:00,49.22,49.33,49.19,49.32,37000.0,39.5855,39.674,39.5614,39.6659,37000.0
2014-06-30 14:00:00,49.31,49.34,49.21,49.26,30900.0,39.6579,39.682,39.5774,39.6177,30900.0
2014-06-30 14:30:00,49.25,49.37,49.25,49.35,29100.0,39.6096,39.7061,39.6096,39.69,29100.0
2014-06-30 15:00:00,49.34,49.42,49.33,49.4,41000.0,39.682,39.7463,39.674,39.7302,41000.0
2014-06-30 15:30:00,49.39,49.5,49.27,49.47,142700.0,39.7222,39.8107,39.6257,39.7865,142700.0
2014-07-01 09:30:00,49.35,49.55,49.11,49.27,38100.0,39.69,39.8509,39.497,39.6257,38100.0
2014-07-01 10:00:00,49.28,49.38,49.2,49.29,39900.0,39.6337,39.7142,39.5694,39.6418,39900.0
2014-07-01 10:30:00,49.29,49.46,49.29,49.34,32700.0,39.6418,39.7785,39.6418,39.682,32700.0
2014-07-01 11:00:00,49.33,49.36,49.26,49.27,16500.0,39.674,39.6981,39.6177,39.6257,16500.0
2014-07-01 11:30:00,49.27,49.42,49.25,49.41,40900.0,39.6257,39.7463,39.6096,39.7383,40900.0
2014-07-01 12:00:00,49.41,49.46,49.36,49.38,17700.0,39.7383,39.7785,39.6981,39.7142,17700.0
2014-07-01 12:30:00,49.35,49.38,49.33,49.34,14300.0,39.69,39.7142,39.674,39.682,14300.0
2014-07-01 13:00:00,49.33,49.38,49.3,49.3,64200.0,39.674,39.7142,39.6498,39.6498,64200.0
2014-07-01 13:30:00,49.31,49.31,49.23,49.26,22100.0,39.6579,39.6579,39.5935,39.6177,22100.0
2014-07-01 14:00:00,49.26,49.3,49.12,49.12,43500.0,39.6177,39.6498,39.5051,39.5051,43500.0
2014-07-01 14:30:00,49.12,49.22,49.1,49.21,36800.0,39.5051,39.5855,39.489,39.5774,36800.0
2014-07-01 15:00:00,49.22,49.22,49.14,49.17,47500.0,39.5855,39.5855,39.5211,39.5453,47500.0
2014-07-01 15:30:00,49.16,49.26,49.14,49.17,166100.0,39.5372,39.6177,39.5211,39.5453,166100.0
2014-07-02 09:30:00,49.08,49.2,49.03,49.05,90700.0,39.4729,39.5694,39.4327,39.4488,90700.0
2014-07-02 10:00:00,49.02,49.1,48.94,48.94,64000.0,39.4246,39.489,39.3603,39.3603,64000.0
2014-07-02 10:30:00,48.93,48.96,48.81,48.83,31800.0,39.3522,39.3764,39.2557,39.2718,31800.0
2014-07-02 11:00:00,48.84,48.9,48.8,48.85,28000.0,39.2799,39.3281,39.2477,39.2879,28000.0
2014-07-02 11:30:00,48.83,48.85,48.71,48.74,26900.0,39.2718,39.2879,39.1753,39.1994,26900.0
2014-07-02 12:00:00,48.74,48.74,48.55,48.6,83100.0,39.1994,39.1994,39.0466,39.0868,83100.0
2014-07-02 12:30:00,48.6,48.65,48.51,48.59,31900.0,39.0868,39.1271,39.0145,39.0788,31900.0
2014-07-02 13:00:00,48.6,48.65,48.56,48.63,39200.0,39.0868,39.1271,39.0547,39.111,39200.0
2014-07-02 13:30:00,48.64,48.69,48.56,48.67,22900.0,39.119,39.1592,39.0547,39.1431,22900.0
2014-07-02 14:00:00,48.67,48.77,48.66,48.71,15000.0,39.1431,39.2236,39.1351,39.1753,15000.0
2014-07-02 14:30:00,48.71,48.72,48.58,48.6,53700.0,39.1753,39.1834,39.0708,39.0868,53700.0
2014-07-02 15:00:00,48.6,48.62,48.56,48.57,42900.0,39.0868,39.1029,39.0547,39.0627,42900.0
2014-07-02 15:30:00,48.57,48.59,48.44,48.51,125700.0,39.0627,39.0788,38.9582,39.0145,125700.0
2014-07-03 09:30:00,48.44,48.48,48.16,48.16,67900.0,38.9582,38.9903,38.733,38.733,67900.0
2014-07-03 10:00:00,48.16,48.17,48.04,48.13,25200.0,38.733,38.741,38.6365,38.7088,25200.0
2014-07-03 10:30:00,48.12,48.13,48.01,48.08,47100.0,38.7008,38.7088,38.6123,38.6686,47100.0
2014-07-03 11:00:00,48.08,48.11,48.03,48.06,26100.0,38.6686,38.6928,38.6284,38.6525,26100.0
2014-07-03 11:30:00,48.06,48.16,48.04,48.15,23100.0,38.6525,38.733,38.6365,38.7249,23100.0
2014-07-03 12:00:00,48.14,48.19,48.05,48.06,31700.0,38.7169,38.7571,38.6445,38.6525,31700.0
2014-07-03 12:30:00,48.07,48.11,47.99,48.09,120700.0,38.6606,38.6928,38.5962,38.6767,120700.0
2014-07-07 09:30:00,47.8,48.08,47.68,48.06,93600.0,38.4434,38.6686,38.3469,38.6525,93600.0
2014-07-07 10:00:00,48.06,48.27,48.05,48.23,30700.0,38.6525,38.8214,38.6445,38.7893,30700.0
2014-07-07 10:30:00,48.21,48.3,48.1,48.26,86500.0,38.7732,38.8456,38.6847,38.8134,86500.0
2014-07-07 11:00:00,48.28,48.28,48.12,48.2,20500.0,38.8295,38.8295,38.7008,38.7651,20500.0
2014-07-07 11:30:00,48.18,48.19,48.12,48.16,22900.0,38.7491,38.7571,38.7008,38.733,22900.0
2014-07-07 12:00:00,48.15,48.17,48.06,48.09,21100.0,38.7249,38.741,38.6525,38.6767,21100.0
2014-07-07 12:30:00,48.06,48.07,47.91,47.94,18900.0,38.6525,38.6606,38.5319,38.556,18900.0
2014-07-07 13:00:00,47.93,48.05,47.81,48.02,124700.0,38.548,38.6445,38.4515,38.6204,124700.0
2014-07-07 13:30:00,48.01,48.04,47.98,48.01,11600.0,38.6123,38.6365,38.5882,38.6123,11600.0
2014-07-07 14:00:00,48.01,48.02,47.94,47.96,21000.0,38.6123,38.6204,38.556,38.5721,21000.0
2014-07-07 14:30:00,47.96,48.02,47.94,48.0,33200.0,38.5721,38.6204,38.556,38.6043,33200.0
2014-07-07 15:00:00,48.0,48.07,47.98,48.05,30400.0,38.6043,38.6606,38.5882,38.6445,30400.0
2014-07-07 15:30:00,48.05,48.12,48.02,48.08,101900.0,38.6445,38.7008,38.6204,38.6686,101900.0
2014-07-08 09:30:00,47.95,48.33,47.9,48.33,45600.0,38.5641,38.8697,38.5239,38.8697,45600.0
2014-07-08 10:00:00,48.32,48.37,48.12,48.35,38400.0,38.8617,38.9019,38.7008,38.8858,38400.0
2014-07-08 10:30:00,48.35,48.39,48.2,48.28,64800.0,38.8858,38.918,38.7651,38.8295,64800.0
2014-07-08 11:00:00,48.29,48.43,48.26,48.39,53400.0,38.8375,38.9501,38.8134,38.918,53400.0
2014-07-08 11:30:00,48.37,48.44,48.35,48.37,38600.0,38.9019,38.9582,38.8858,38.9019,38600.0
2014-07-08 12:00:00,48.36,48.56,48.33,48.54,36800.0,38.8938,39.0547,38.8697,39.0386,36800.0
2014-07-08 12:30:00,48.55,48.67,48.54,48.6,58300.0,39.0466,39.1431,39.0386,39.0868,58300.0
2014-07-08 13:00:00,48.6,48.79,48.57,48.78,47400.0,39.0868,39.2397,39.0627,39.2316,47400.0
2014-07-08 13:30:00,48.78,48.84,48.74,48.79,45200.0,39.2316,39.2799,39.1994,39.2397,45200.0
2014-07-08 14:00:00,48.79,48.79,48.58,48.6,38800.0,39.2397,39.2397,39.0708,39.0868,38800.0
2014-07-08 14:30:00,48.59,48.61,48.52,48.55,35600.0,39.0788,39.0949,39.0225,39.0466,35600.0
2014-07-08 15:00:00,48.55,48.61,48.5,48.59,30100.0,39.0466,39.0949,39.0064,39.0788,30100.0
2014-07-08 15:30:00,48.59,48.64,48.57,48.6,118500.0,39.0788,39.119,39.0627,39.0868,118500.0
2014-07-09 09:30:00,48.7,48.81,48.4,48.64,37400.0,39.1673,39.2557,38.926,39.119,37400.0
2014-07-09 10:00:00,48.61,48.61,48.42,48.45,37000.0,39.0949,39.0949,38.9421,38.9662,37000.0
2014-07-09 10:30:00,48.44,48.46,48.3,48.36,24100.0,38.9582,38.9742,38.8456,38.8938,24100.0
2014-07-09 11:00:00,48.39,48.46,48.39,48.43,18000.0,38.918,38.9742,38.918,38.9501,18000.0
2014-07-09 11:30:00,48.41,48.44,48.37,48.4,13800.0,38.934,38.9582,38.9019,38.926,13800.0
2014-07-09 12:00:00,48.39,48.4,48.29,48.32,11300.0,38.918,38.926,38.8375,38.8617,11300.0
2014-07-09 12:30:00,48.33,48.41,48.31,48.41,11400.0,38.8697,38.934,38.8536,38.934,11400.0
2014-07-09 13:00:00,48.42,48.42,48.34,48.38,14000.0,38.9421,38.9421,38.8777,38.9099,14000.0
2014-07-09 13:30:00,48.39,48.4,48.34,48.4,17300.0,38.918,38.926,38.8777,38.926,17300.0
2014-07-09 14:00:00,48.38,48.49,48.34,48.45,30900.0,38.9099,38.9984,38.8777,38.9662,30900.0
2014-07-09 14:30:00,48.44,48.52,48.43,48.48,20700.0,38.9582,39.0225,38.9501,38.9903,20700.0
2014-07-09 15:00:00,48.5,48.65,48.5,48.58,20900.0,39.0064,39.1271,39.0064,39.0708,20900.0
2014-07-09 15:30:00,48.6,48.6,48.45,48.47,62700.0,39.0868,39.0868,38.9662,38.9823,62700.0
2014-07-10 09:30:00,48.4,48.71,48.27,48.69,28300.0,38.926,39.1753,38.8214,39.1592,28300.0
2014-07-10 10:00:00,48.65,48.69,48.57,48.61,32300.0,39.1271,39.1592,39.0627,39.0949,32300.0
2014-07-10 10:30:00,48.61,48.68,48.54,48.63,21900.0,39.0949,39.1512,39.0386,39.111,21900.0
2014-07-10 11:00:00,48.64,48.76,48.6,48.73,27000.0,39.119,39.2155,39.0868,39.1914,27000.0
2014-07-10 11:30:00,48.73,48.75,48.61,48.65,29000.0,39.1914,39.2075,39.0949,39.1271,29000.0
2014-07-10 12:00:00,48.64,48.71,48.6,48.63,22600.0,39.119,39.1753,39.0868,39.111,22600.0
2014-07-10 12:30:00,48.65,48.68,48.61,48.65,23600.0,39.1271,39.1512,39.0949,39.1271,23600.0
2014-07-10 13:00:00,48.67,48.67,48.61,48.65,14600.0,39.1431,39.1431,39.0949,39.1271,14600.0
2014-07-10 13:30:00,48.64,48.68,48.62,48.65,14200.0,39.119,39.1512,39.1029,39.1271,14200.0
2014-07-10 14:00:00,48.68,48.71,48.65,48.69,17100.0,39.1512,39.1753,39.1271,39.1592,17100.0
2014-07-10 14:30:00,48.69,48.71,48.65,48.7,24500.0,39.1592,39.1753,39.1271,39.1673,24500.0
2014-07-10 15:00:00,48.7,48.75,48.62,48.63,44100.0,39.1673,39.2075,39.1029,39.111,44100.0
2014-07-10 15:30:00,48.63,48.66,48.59,48.61,50800.0,39.111,39.1351,39.0788,39.0949,50800.0
2014-07-11 09:30:00,48.57,48.59,48.31,48.5,38300.0,39.0627,39.0788,38.8536,39.0064,38300.0
2014-07-11 10:00:00,48.52,48.53,48.35,48.46,45800.0,39.0225,39.0305,38.8858,38.9742,45800.0
2014-07-11 10:30:00,48.45,48.48,48.33,48.33,8600.0,38.9662,38.9903,38.8697,38.8697,8600.0
2014-07-11 11:00:00,48.35,48.39,48.11,48.11,46200.0,38.8858,38.918,38.6928,38.6928,46200.0
2014-07-11 11:30:00,48.15,48.28,48.11,48.24,19100.0,38.7249,38.8295,38.6928,38.7973,19100.0
2014-07-11 12:00:00,48.22,48.23,48.18,48.22,13900.0,38.7812,38.7893,38.7491,38.7812,13900.0
2014-07-11 12:30:00,48.22,48.24,48.19,48.22,31600.0,38.7812,38.7973,38.7571,38.7812,31600.0
2014-07-11 13:00:00,48.21,48.25,48.13,48.23,41900.0,38.7732,38.8054,38.7088,38.7893,41900.0
2014-07-11 13:30:00,48.23,48.27,48.18,48.27,24700.0,38.7893,38.8214,38.7491,38.8214,24700.0
2014-07-11 14:00:00,48.27,48.29,48.22,48.27,17800.0,38.8214,38.8375,38.7812,38.8214,17800.0
2014-07-11 14:30:00,48.27,48.34,48.25,48.33,23100.0,38.8214,38.8777,38.8054,38.8697,23100.0
2014-07-11 15:00:00,48.33,48.4,48.31,48.39,25400.0,38.8697,38.926,38.8536,38.918,25400.0
2014-07-11 15:30:00,48.4,48.5,48.39,48.48,95000.0,38.926,39.0064,38.918,38.9903,95000.0
2014-07-14 09:30:00,48.47,48.62,48.42,48.51,20600.0,38.9823,39.1029,38.9421,39.0145,20600.0
2014-07-14 10:00:00,48.5,48.6,48.47,48.56,18200.0,39.0064,39.0868,38.9823,39.0547,18200.0
2014-07-14 10:30:00,48.59,48.62,48.44,48.44,50800.0,39.0788,39.1029,38.9582,38.9582,50800.0
2014-07-14 11:00:00,48.45,48.52,48.35,48.38,19600.0,38.9662,39.0225,38.8858,38.9099,19600.0
2014-07-14 11:30:00,48.39,48.54,48.39,48.45,30300.0,38.918,39.0386,38.918,38.9662,30300.0
2014-07-14 12:00:00,48.45,48.51,48.38,48.42,15300.0,38.9662,39.0145,38.9099,38.9421,15300.0
2014-07-14 12:30:00,48.43,48.47,48.38,48.44,13900.0,38.9501,38.9823,38.9099,38.9582,13900.0
2014-07-14 13:00:00,48.42,48.43,48.35,48.38,50400.0,38.9421,38.9501,38.8858,38.9099,50400.0
2014-07-14 13:30:00,48.38,48.38,48.24,48.26,15400.0,38.9099,38.9099,38.7973,38.8134,15400.0
2014-07-14 14:00:00,48.26,48.29,48.21,48.24,52500.0,38.8134,38.8375,38.7732,38.7973,52500.0
2014-07-14 14:30:00,48.25,48.3,48.23,48.29,26200.0,38.8054,38.8456,38.7893,38.8375,26200.0
2014-07-14 15:00:00,48.28,48.32,48.26,48.3,29200.0,38.8295,38.8617,38.8134,38.8456,29200.0
2014-07-14 15:30:00,48.29,48.31,48.21,48.23,100600.0,38.8375,38.8536,38.7732,38.7893,100600.0
2014-07-15 09:30:00,48.25,48.41,48.22,48.3,41000.0,38.8054,38.934,38.7812,38.8456,41000.0
2014-07-15 10:00:00,48.3,48.61,48.3,48.5,53500.0,38.8456,39.0949,38.8456,39.0064,53500.0
2014-07-15 10:30:00,48.48,48.51,48.26,48.33,29200.0,38.9903,39.0145,38.8134,38.8697,29200.0
2014-07-15 11:00:00,48.32,48.42,48.26,48.41,18600.0,38.8617,38.9421,38.8134,38.934,18600.0
2014-07-15 11:30:00,48.4,48.47,48.36,48.36,21700.0,38.926,38.9823,38.8938,38.8938,21700.0
2014-07-15 12:00:00,48.36,48.39,48.29,48.36,37700.0,38.8938,38.918,38.8375,38.8938,37700.0
2014-07-15 12:30:00,48.37,48.45,48.34,48.4,31600.0,38.9019,38.9662,38.8777,38.926,31600.0
2014-07-15 13:00:00,48.4,48.41,48.36,48.36,21200.0,38.926,38.934,38.8938,38.8938,21200.0
2014-07-15 13:30:00,48.38,48.44,48.34,48.43,19700.0,38.9099,38.9582,38.8777,38.9501,19700.0
2014-07-15 14:00:00,48.44,48.45,48.39,48.41,22200.0,38.9582,38.9662,38.918,38.934,22200.0
2014-07-15 14:30:00,48.42,48.44,48.37,48.38,24100.0,38.9421,38.9582,38.9019,38.9099,24100.0
2014-07-15 15:00:00,48.38,48.4,48.34,48.34,30900.0,38.9099,38.926,38.8777,38.8777,30900.0
2014-07-15 15:30:00,48.34,48.43,48.26,48.4,83300.0,38.8777,38.9501,38.8134,38.926,83300.0
2014-07-16 09:30:00,48.55,48.56,48.16,48.17,19300.0,39.0466,39.0547,38.733,38.741,19300.0
2014-07-16 10:00:00,48.17,48.25,48.05,48.1,29500.0,38.741,38.8054,38.6445,38.6847,29500.0
2014-07-16 10:30:00,48.1,48.22,48.08,48.22,13100.0,38.6847,38.7812,38.6686,38.7812,13100.0
2014-07-16 11:00:00,48.23,48.37,48.22,48.32,13400.0,38.7893,38.9019,38.7812,38.8617,13400.0
2014-07-16 11:30:00,48.3,48.45,48.3,48.43,16200.0,38.8456,38.9662,38.8456,38.9501,16200.0
2014-07-16 12:00:00,48.45,48.56,48.42,48.56,20400.0,38.9662,39.0547,38.9421,39.0547,20400.0
2014-07-16 12:30:00,48.55,48.62,48.53,48.6,14400.0,39.0466,39.1029,39.0305,39.0868,14400.0
2014-07-16 13:00:00,48.6,48.62,48.56,48.59,16200.0,39.0868,39.1029,39.0547,39.0788,16200.0
2014-07-16 13:30:00,48.59,48.63,48.58,48.61,14300.0,39.0788,39.111,39.0708,39.0949,14300.0
2014-07-16 14:00:00,48.62,48.73,48.62,48.63,15300.0,39.1029,39.1914,39.1029,39.111,15300.0
2014-07-16 14:30:00,48.64,48.66,48.46,48.46,64100.0,39.119,39.1351,38.9742,38.9742,64100.0
2014-07-16 15:00:00,48.46,48.49,48.42,48.48,49100.0,38.9742,38.9984,38.9421,38.9903,49100.0
2014-07-16 15:30:00,48.48,48.51,48.43,48.46,85900.0,38.9903,39.0145,38.9501,38.9742,85900.0
2014-07-17 09:30:00,48.46,48.47,48.34,48.39,18500.0,38.9742,38.9823,38.8777,38.918,18500.0
2014-07-17 10:00:00,48.35,48.5,48.3,48.5,24100.0,38.8858,39.0064,38.8456,39.0064,24100.0
2014-07-17 10:30:00,48.49,48.55,48.31,48.42,40600.0,38.9984,39.0466,38.8536,38.9421,40600.0
2014-07-17 11:00:00,48.43,48.52,48.34,48.34,21700.0,38.9501,39.0225,38.8777,38.8777,21700.0
2014-07-17 11:30:00,48.31,48.39,48.26,48.3,20900.0,38.8536,38.918,38.8134,38.8456,20900.0
2014-07-17 12:00:00,48.28,48.34,48.24,48.26,14100.0,38.8295,38.8777,38.7973,38.8134,14100.0
2014-07-17 12:30:00,48.27,48.3,48.18,48.29,8900.0,38.8214,38.8456,38.7491,38.8375,8900.0
2014-07-17 13:00:00,48.29,48.31,48.25,48.25,12200.0,38.8375,38.8536,38.8054,38.8054,12200.0
2014-07-17 13:30:00,48.27,48.34,48.27,48.31,18100.0,38.8214,38.8777,38.8214,38.8536,18100.0
2014-07-17 14:00:00,48.3,48.31,48.2,48.21,12500.0,38.8456,38.8536,38.7651,38.7732,12500.0
2014-07-17 14:30:00,48.21,48.31,48.21,48.28,20100.0,38.7732,38.8536,38.7732,38.8295,20100.0
2014-07-17 15:00:00,48.28,48.29,48.16,48.16,18100.0,38.8295,38.8375,38.733,38.733,18100.0
2014-07-17 15:30:00,48.15,48.18,48.04,48.08,105600.0,38.7249,38.7491,38.6365,38.6686,105600.0
2014-07-18 09:30:00,48.28,48.31,48.05,48.25,15100.0,38.8295,38.8536,38.6445,38.8054,15100.0
2014-07-18 10:00:00,48.31,48.34,48.18,48.34,29900.0,38.8536,38.8777,38.7491,38.8777,29900.0
2014-07-18 10:30:00,48.35,48.56,48.35,48.51,18800.0,38.8858,39.0547,38.8858,39.0145,18800.0
2014-07-18 11:00:00,48.51,48.6,48.42,48.6,15600.0,39.0145,39.0868,38.9421,39.0868,15600.0
2014-07-18 11:30:00,48.6,48.72,48.54,48.62,11800.0,39.0868,39.1834,39.0386,39.1029,11800.0
2014-07-18 12:00:00,48.59,48.75,48.59,48.73,9700.0,39.0788,39.2075,39.0788,39.1914,9700.0
2014-07-18 12:30:00,48.73,48.86,48.73,48.86,12100.0,39.1914,39.296,39.1914,39.296,12100.0
2014-07-18 13:00:00,48.86,48.91,48.83,48.89,32900.0,39.296,39.3362,39.2718,39.3201,32900.0
2014-07-18 13:30:00,48.89,48.89,48.78,48.84,15400.0,39.3201,39.3201,39.2316,39.2799,15400.0
2014-07-18 14:00:00,48.84,48.91,48.81,48.88,18300.0,39.2799,39.3362,39.2557,39.312,18300.0
2014-07-18 14:30:00,48.88,48.89,48.81,48.86,18100.0,39.312,39.3201,39.2557,39.296,18100.0
2014-07-18 15:00:00,48.86,48.92,48.84,48.91,25500.0,39.296,39.3442,39.2799,39.3362,25500.0
2014-07-18 15:30:00,48.9,48.97,48.88,48.96,62800.0,39.3281,39.3844,39.312,39.3764,62800.0
2014-07-21 09:30:00,48.92,48.92,48.6,48.66,20900.0,39.3442,39.3442,39.0868,39.1351,20900.0
2014-07-21 10:00:00,48.71,48.72,48.55,48.68,11700.0,39.1753,39.1834,39.0466,39.1512,11700.0
2014-07-21 10:30:00,48.67,48.68,48.56,48.62,15300.0,39.1431,39.1512,39.0547,39.1029,15300.0
2014-07-21 11:00:00,48.62,48.69,48.55,48.69,40100.0,39.1029,39.1592,39.0466,39.1592,40100.0
2014-07-21 11:30:00,48.69,48.72,48.6,48.65,25400.0,39.1592,39.1834,39.0868,39.1271,25400.0
2014-07-21 12:00:00,48.69,48.69,48.6,48.6,10800.0,39.1592,39.1592,39.0868,39.0868,10800.0
2014-07-21 12:30:00,48.6,48.71,48.6,48.7,9500.0,39.0868,39.1753,39.0868,39.1673,9500.0
2014-07-21 13:00:00,48.69,48.7,48.61,48.64,6600.0,39.1592,39.1673,39.0949,39.119,6600.0
2014-07-21 13:30:00,48.64,48.65,48.59,48.6,10100.0,39.119,39.1271,39.0788,39.0868,10100.0
2014-07-21 14:00:00,48.61,48.66,48.59,48.61,28700.0,39.0949,39.1351,39.0788,39.0949,28700.0
2014-07-21 14:30:00,48.63,48.73,48.6,48.72,25300.0,39.111,39.1914,39.0868,39.1834,25300.0
2014-07-21 15:00:00,48.72,48.8,48.7,48.8,19000.0,39.1834,39.2477,39.1673,39.2477,19000.0
2014-07-21 15:30:00,48.78,48.8,48.71,48.71,49600.0,39.2316,39.2477,39.1753,39.1753,49600.0
2014-07-22 09:30:00,48.95,48.95,48.71,48.82,44500.0,39.3683,39.3683,39.1753,39.2638,44500.0
2014-07-22 10:00:00,48.8,48.84,48.74,48.84,19300.0,39.2477,39.2799,39.1994,39.2799,19300.0
2014-07-22 10:30:00,48.82,48.93,48.79,48.93,67100.0,39.2638,39.3522,39.2397,39.3522,67100.0
2014-07-22 11:00:00,48.93,49.07,48.93,49.07,19500.0,39.3522,39.4648,39.3522,39.4648,19500.0
2014-07-22 11:30:00,49.06,49.09,49.04,49.07,12200.0,39.4568,39.4809,39.4407,39.4648,12200.0
2014-07-22 12:00:00,49.1,49.16,49.03,49.03,15000.0,39.489,39.5372,39.4327,39.4327,15000.0
2014-07-22 12:30:00,49.03,49.03,48.98,49.03,12000.0,39.4327,39.4327,39.3925,39.4327,12000.0
2014-07-22 13:00:00,49.04,49.07,49.02,49.05,14300.0,39.4407,39.4648,39.4246,39.4488,14300.0
2014-07-22 13:30:00,49.06,49.06,49.01,49.02,13200.0,39.4568,39.4568,39.4166,39.4246,13200.0
2014-07-22 14:00:00,49.01,49.12,49.01,49.04,18400.0,39.4166,39.5051,39.4166,39.4407,18400.0
2014-07-22 14:30:00,49.04,49.08,48.98,49.03,19600.0,39.4407,39.4729,39.3925,39.4327,19600.0
2014-07-22 15:00:00,49.05,49.05,48.99,49.03,23300.0,39.4488,39.4488,39.4005,39.4327,23300.0
2014-07-22 15:30:00,49.04,49.05,48.99,49.02,75600.0,39.4407,39.4488,39.4005,39.4246,75600.0
2014-07-23 09:30:00,49.0,49.01,48.72,48.72,26500.0,39.4085,39.4166,39.1834,39.1834,26500.0
2014-07-23 10:00:00,48.73,48.81,48.68,48.71,24400.0,39.1914,39.2557,39.1512,39.1753,24400.0
2014-07-23 10:30:00,48.71,48.79,48.68,48.74,12100.0,39.1753,39.2397,39.1512,39.1994,12100.0
2014-07-23 11:00:00,48.75,48.83,48.7,48.75,23700.0,39.2075,39.2718,39.1673,39.2075,23700.0
2014-07-23 11:30:00,48.75,48.81,48.72,48.81,8500.0,39.2075,39.2557,39.1834,39.2557,8500.0
2014-07-23 12:00:00,48.8,48.82,48.7,48.71,8200.0,39.2477,39.2638,39.1673,39.1753,8200.0
2014-07-23 12:30:00,48.71,48.72,48.62,48.64,7800.0,39.1753,39.1834,39.1029,39.119,7800.0
2014-07-23 13:00:00,48.66,48.72,48.65,48.7,10400.0,39.1351,39.1834,39.1271,39.1673,10400.0
2014-07-23 13:30:00,48.68,48.76,48.67,48.72,7900.0,39.1512,39.2155,39.1431,39.1834,7900.0
2014-07-23 14:00:00,48.7,48.73,48.6,48.63,13500.0,39.1673,39.1914,39.0868,39.111,13500.0
2014-07-23 14:30:00,48.63,48.69,48.61,48.63,13900.0,39.111,39.1592,39.0949,39.111,13900.0
2014-07-23 15:00:00,48.64,48.71,48.63,48.7,20100.0,39.119,39.1753,39.111,39.1673,20100.0
2014-07-23 15:30:00,48.7,48.78,48.7,48.72,60000.0,39.1673,39.2316,39.1673,39.1834,60000.0
2014-07-24 09:30:00,48.76,48.79,48.58,48.59,16500.0,39.2155,39.2397,39.0708,39.0788,16500.0
2014-07-24 10:00:00,48.51,48.8,48.48,48.77,18200.0,39.0145,39.2477,38.9903,39.2236,18200.0
2014-07-24 10:30:00,48.77,48.95,48.76,48.93,14500.0,39.2236,39.3683,39.2155,39.3522,14500.0
2014-07-24 11:00:00,48.9,48.98,48.88,48.97,23800.0,39.3281,39.3925,39.312,39.3844,23800.0
2014-07-24 11:30:00,48.95,48.96,48.79,48.8,18300.0,39.3683,39.3764,39.2397,39.2477,18300.0
2014-07-24 12:00:00,48.79,48.81,48.74,48.8,12500.0,39.2397,39.2557,39.1994,39.2477,12500.0
2014-07-24 12:30:00,48.79,48.81,48.74,48.75,5200.0,39.2397,39.2557,39.1994,39.2075,5200.0
2014-07-24 13:00:00,48.74,48.78,48.72,48.74,7100.0,39.1994,39.2316,39.1834,39.1994,7100.0
2014-07-24 13:30:00,48.74,48.82,48.73,48.8,11600.0,39.1994,39.2638,39.1914,39.2477,11600.0
2014-07-24 14:00:00,48.82,48.86,48.8,48.85,27300.0,39.2638,39.296,39.2477,39.2879,27300.0
2014-07-24 14:30:00,48.84,48.84,48.73,48.74,8200.0,39.2799,39.2799,39.1914,39.1994,8200.0
2014-07-24 15:00:00,48.71,48.79,48.71,48.76,29000.0,39.1753,39.2397,39.1753,39.2155,29000.0
2014-07-24 15:30:00,48.78,48.81,48.73,48.8,44100.0,39.2316,39.2557,39.1914,39.2477,44100.0
2014-07-25 09:30:00,48.73,48.85,48.57,48.71,29400.0,39.1914,39.2879,39.0627,39.1753,29400.0
2014-07-25 10:00:00,48.73,48.75,48.55,48.59,16900.0,39.1914,39.2075,39.0466,39.0788,16900.0
2014-07-25 10:30:00,48.6,48.66,48.56,48.65,13900.0,39.0868,39.1351,39.0547,39.1271,13900.0
2014-07-25 11:00:00,48.65,48.65,48.51,48.58,9600.0,39.1271,39.1271,39.0145,39.0708,9600.0
2014-07-25 11:30:00,48.57,48.66,48.5,48.62,46000.0,39.0627,39.1351,39.0064,39.1029,46000.0
2014-07-25 12:00:00,48.62,48.73,48.61,48.73,18000.0,39.1029,39.1914,39.0949,39.1914,18000.0
2014-07-25 12:30:00,48.73,48.73,48.64,48.69,11400.0,39.1914,39.1914,39.119,39.1592,11400.0
2014-07-25 13:00:00,48.68,48.71,48.66,48.68,15300.0,39.1512,39.1753,39.1351,39.1512,15300.0
2014-07-25 13:30:00,48.68,48.73,48.62,48.62,15300.0,39.1512,39.1914,39.1029,39.1029,15300.0
2014-07-25 14:00:00,48.61,48.65,48.6,48.63,13400.0,39.0949,39.1271,39.0868,39.111,13400.0
2014-07-25 14:30:00,48.65,48.7,48.63,48.68,16100.0,39.1271,39.1673,39.111,39.1512,16100.0
2014-07-25 15:00:00,48.68,48.69,48.55,48.55,17800.0,39.1512,39.1592,39.0466,39.0466,17800.0
2014-07-25 15:30:00,48.55,48.6,48.52,48.59,42200.0,39.0466,39.0868,39.0225,39.0788,42200.0
2014-07-28 09:30:00,48.44,48.81,48.44,48.78,20400.0,38.9582,39.2557,38.9582,39.2316,20400.0
2014-07-28 10:00:00,48.77,48.82,48.67,48.79,27500.0,39.2236,39.2638,39.1431,39.2397,27500.0
2014-07-28 10:30:00,48.82,48.88,48.76,48.83,21000.0,39.2638,39.312,39.2155,39.2718,21000.0
2014-07-28 11:00:00,48.8,49.05,48.78,49.05,33700.0,39.2477,39.4488,39.2316,39.4488,33700.0
2014-07-28 11:30:00,49.02,49.07,48.94,48.97,22200.0,39.4246,39.4648,39.3603,39.3844,22200.0
2014-07-28 12:00:00,48.95,48.98,48.9,48.93,21700.0,39.3683,39.3925,39.3281,39.3522,21700.0
2014-07-28 12:30:00,48.94,48.94,48.86,48.89,12700.0,39.3603,39.3603,39.296,39.3201,12700.0
2014-07-28 13:00:00,48.89,48.93,48.87,48.89,16100.0,39.3201,39.3522,39.304,39.3201,16100.0
2014-07-28 13:30:00,48.88,48.97,48.88,48.96,18300.0,39.312,39.3844,39.312,39.3764,18300.0
2014-07-28 14:00:00,48.96,49.04,48.96,49.03,22900.0,39.3764,39.4407,39.3764,39.4327,22900.0
2014-07-28 14:30:00,49.02,49.18,49.02,49.17,33600.0,39.4246,39.5533,39.4246,39.5453,33600.0
2014-07-28 15:00:00,49.16,49.17,49.06,49.07,31000.0,39.5372,39.5453,39.4568,39.4648,31000.0
2014-07-28 15:30:00,49.07,49.13,49.03,49.05,62600.0,39.4648,39.5131,39.4327,39.4488,62600.0
2014-07-29 09:30:00,49.02,49.21,48.78,49.11,23700.0,39.4246,39.5774,39.2316,39.497,23700.0
2014-07-29 10:00:00,49.09,49.13,48.9,48.9,13300.0,39.4809,39.5131,39.3281,39.3281,13300.0
2014-07-29 10:30:00,48.91,49.0,48.81,48.96,26900.0,39.3362,39.4085,39.2557,39.3764,26900.0
2014-07-29 11:00:00,48.97,48.98,48.77,48.8,9200.0,39.3844,39.3925,39.2236,39.2477,9200.0
2014-07-29 11:30:00,48.79,48.8,48.64,48.76,15200.0,39.2397,39.2477,39.119,39.2155,15200.0
2014-07-29 12:00:00,48.81,48.9,48.74,48.9,9800.0,39.2557,39.3281,39.1994,39.3281,9800.0
2014-07-29 12:30:00,48.92,48.94,48.87,48.94,6400.0,39.3442,39.3603,39.304,39.3603,6400.0
2014-07-29 13:00:00,48.97,48.97,48.89,48.92,6700.0,39.3844,39.3844,39.3201,39.3442,6700.0
2014-07-29 13:30:00,48.92,48.94,48.87,48.93,20400.0,39.3442,39.3603,39.304,39.3522,20400.0
2014-07-29 14:00:00,48.93,48.95,48.77,48.8,17400.0,39.3522,39.3683,39.2236,39.2477,17400.0
2014-07-29 14:30:00,48.8,48.84,48.74,48.78,19600.0,39.2477,39.2799,39.1994,39.2316,19600.0
2014-07-29 15:00:00,48.76,48.76,48.7,48.72,19200.0,39.2155,39.2155,39.1673,39.1834,19200.0
2014-07-29 15:30:00,48.69,48.71,48.58,48.64,121900.0,39.1592,39.1753,39.0708,39.119,121900.0
2014-07-30 09:30:00,48.7,49.0,48.61,48.76,36700.0,39.1673,39.4085,39.0949,39.2155,36700.0
2014-07-30 10:00:00,48.77,48.8,48.67,48.72,27900.0,39.2236,39.2477,39.1431,39.1834,27900.0
2014-07-30 10:30:00,48.7,48.7,48.59,48.6,23500.0,39.1673,39.1673,39.0788,39.0868,23500.0
2014-07-30 11:00:00,48.61,48.61,48.47,48.52,27200.0,39.0949,39.0949,38.9823,39.0225,27200.0
2014-07-30 11:30:00,48.52,48.55,48.48,48.5,24100.0,39.0225,39.0466,38.9903,39.0064,24100.0
2014-07-30 12:00:00,48.5,48.53,48.48,48.48,36300.0,39.0064,39.0305,38.9903,38.9903,36300.0
2014-07-30 12:30:00,48.48,48.49,48.28,48.28,16700.0,38.9903,38.9984,38.8295,38.8295,16700.0
2014-07-30 13:00:00,48.28,48.32,48.19,48.29,28000.0,38.8295,38.8617,38.7571,38.8375,28000.0
2014-07-30 13:30:00,48.28,48.34,48.25,48.31,35700.0,38.8295,38.8777,38.8054,38.8536,35700.0
2014-07-30 14:00:00,48.3,48.62,48.24,48.54,29700.0,38.8456,39.1029,38.7973,39.0386,29700.0
2014-07-30 14:30:00,48.55,48.56,48.47,48.48,35300.0,39.0466,39.0547,38.9823,38.9903,35300.0
2014-07-30 15:00:00,48.47,48.47,48.33,48.4,45700.0,38.9823,38.9823,38.8697,38.926,45700.0
2014-07-30 15:30:00,48.4,48.43,48.3,48.4,118800.0,38.926,38.9501,38.8456,38.926,118800.0
2014-07-31 09:30:00,48.08,48.27,47.9,48.21,47000.0,38.6686,38.8214,38.5239,38.7732,47000.0
2014-07-31 10:00:00,48.17,48.34,48.17,48.31,58300.0,38.741,38.8777,38.741,38.8536,58300.0
2014-07-31 10:30:00,48.32,48.36,48.22,48.24,64400.0,38.8617,38.8938,38.7812,38.7973,64400.0
2014-07-31 11:00:00,48.24,48.29,48.17,48.25,63800.0,38.7973,38.8375,38.741,38.8054,63800.0
2014-07-31 11:30:00,48.23,48.33,48.08,48.08,63500.0,38.7893,38.8697,38.6686,38.6686,63500.0
2014-07-31 12:00:00,48.08,48.1,47.92,47.94,25500.0,38.6686,38.6847,38.5399,38.556,25500.0
2014-07-31 12:30:00,47.94,48.08,47.94,48.03,28100.0,38.556,38.6686,38.556,38.6284,28100.0
2014-07-31 13:00:00,48.02,48.05,47.97,48.05,19900.0,38.6204,38.6445,38.5802,38.6445,19900.0
2014-07-31 13:30:00,48.05,48.08,47.99,48.06,28200.0,38.6445,38.6686,38.5962,38.6525,28200.0
2014-07-31 14:00:00,48.07,48.13,48.02,48.07,34500.0,38.6606,38.7088,38.6204,38.6606,34500.0
2014-07-31 14:30:00,48.07,48.09,47.95,47.95,51900.0,38.6606,38.6767,38.5641,38.5641,51900.0
2014-07-31 15:00:00,47.95,48.0,47.81,47.84,37900.0,38.5641,38.6043,38.4515,38.4756,37900.0
2014-07-31 15:30:00,47.83,47.87,47.7,47.78,126000.0,38.4676,38.4997,38.363,38.4274,126000.0
2014-08-01 09:30:00,47.72,48.18,47.72,48.09,56600.0,38.3791,38.7491,38.3791,38.6767,56600.0
2014-08-01 10:00:00,48.08,48.24,48.05,48.23,42700.0,38.6686,38.7973,38.6445,38.7893,42700.0
2014-08-01 10:30:00,48.23,48.29,48.1,48.13,54100.0,38.7893,38.8375,38.6847,38.7088,54100.0
2014-08-01 11:00:00,48.14,48.15,47.99,48.07,25700.0,38.7169,38.7249,38.5962,38.6606,25700.0
2014-08-01 11:30:00,48.08,48.09,47.92,48.04,30100.0,38.6686,38.6767,38.5399,38.6365,30100.0
2014-08-01 12:00:00,48.03,48.1,47.96,48.08,22900.0,38.6284,38.6847,38.5721,38.6686,22900.0
2014-08-01 12:30:00,48.08,48.17,48.03,48.16,45400.0,38.6686,38.741,38.6284,38.733,45400.0
2014-08-01 13:00:00,48.14,48.26,48.05,48.26,22200.0,38.7169,38.8134,38.6445,38.8134,22200.0
2014-08-01 13:30:00,48.26,48.37,48.23,48.29,30000.0,38.8134,38.9019,38.7893,38.8375,30000.0
2014-08-01 14:00:00,48.28,48.39,48.22,48.28,28500.0,38.8295,38.918,38.7812,38.8295,28500.0
2014-08-01 14:30:00,48.26,48.37,48.22,48.27,40600.0,38.8134,38.9019,38.7812,38.8214,40600.0
2014-08-01 15:00:00,48.27,48.28,48.19,48.22,40600.0,38.8214,38.8295,38.7571,38.7812,40600.0
2014-08-01 15:30:00,48.22,48.25,48.04,48.04,150900.0,38.7812,38.8054,38.6365,38.6365,150900.0
2014-08-04 09:30:00,48.11,48.22,46.8,47.09,136200.0,38.6928,38.7812,37.6392,37.8724,136200.0
2014-08-04 10:00:00,47.1,47.32,47.08,47.3,74100.0,37.8805,38.0574,37.8644,38.0413,74100.0
2014-08-04 10:30:00,47.31,47.56,47.21,47.27,79100.0,38.0494,38.2504,37.9689,38.0172,79100.0
2014-08-04 11:00:00,47.27,47.5,47.24,47.28,53700.0,38.0172,38.2022,37.9931,38.0252,53700.0
2014-08-04 11:30:00,47.29,47.29,46.99,47.02,87400.0,38.0333,38.0333,37.792,37.8161,87400.0
2014-08-04 12:00:00,47.01,47.06,46.73,46.85,66300.0,37.8081,37.8483,37.5829,37.6794,66300.0
2014-08-04 12:30:00,46.84,46.9,46.66,46.69,40700.0,37.6714,37.7196,37.5266,37.5507,40700.0
2014-08-04 13:00:00,46.68,47.21,46.68,47.2,28500.0,37.5427,37.9689,37.5427,37.9609,28500.0
2014-08-04 13:30:00,47.19,47.42,47.19,47.36,20600.0,37.9528,38.1378,37.9528,38.0896,20600.0
2014-08-04 14:00:00,47.36,47.36,47.18,47.26,36800.0,38.0896,38.0896,37.9448,38.0091,36800.0
2014-08-04 14:30:00,47.27,47.44,47.26,47.4,25900.0,38.0172,38.1539,38.0091,38.1217,25900.0
2014-08-04 15:00:00,47.4,47.4,47.26,47.3,38300.0,38.1217,38.1217,38.0091,38.0413,38300.0
2014-08-04 15:30:00,47.31,47.44,47.28,47.41,136900.0,38.0494,38.1539,38.0252,38.1298,136900.0
2014-08-05 09:30:00,47.12,47.55,47.11,47.33,108700.0,37.8965,38.2424,37.8885,38.0654,108700.0
2014-08-05 10:00:00,47.29,47.32,47.16,47.31,50300.0,38.0333,38.0574,37.9287,38.0494,50300.0
2014-08-05 10:30:00,47.32,47.46,47.31,47.35,40600.0,38.0574,38.17,38.0494,38.0815,40600.0
2014-08-05 11:00:00,47.36,47.42,47.27,47.4,62200.0,38.0896,38.1378,38.0172,38.1217,62200.0
2014-08-05 11:30:00,47.4,47.42,47.26,47.26,62900.0,38.1217,38.1378,38.0091,38.0091,62900.0
2014-08-05 12:00:00,47.27,47.32,47.12,47.2,27000.0,38.0172,38.0574,37.8965,37.9609,27000.0
2014-08-05 12:30:00,47.19,47.22,47.11,47.15,16300.0,37.9528,37.977,37.8885,37.9207,16300.0
2014-08-05 13:00:00,47.14,47.19,47.06,47.07,29900.0,37.9126,37.9528,37.8483,37.8563,29900.0
2014-08-05 13:30:00,47.06,47.06,46.76,46.8,82800.0,37.8483,37.8483,37.607,37.6392,82800.0
2014-08-05 14:00:00,46.82,46.86,46.68,46.69,51400.0,37.6553,37.6874,37.5427,37.5507,51400.0
2014-08-05 14:30:00,46.69,46.78,46.61,46.63,75500.0,37.5507,37.6231,37.4864,37.5025,75500.0
2014-08-05 15:00:00,46.62,46.62,46.44,46.51,123800.0,37.4944,37.4944,37.3497,37.4059,123800.0
2014-08-05 15:30:00,46.51,46.63,46.48,46.59,198600.0,37.4059,37.5025,37.3818,37.4703,198600.0
2014-08-06 09:30:00,46.33,46.73,46.33,46.69,61400.0,37.2612,37.5829,37.2612,37.5507,61400.0
2014-08-06 10:00:00,46.73,46.8,46.49,46.54,41200.0,37.5829,37.6392,37.3899,37.4301,41200.0
2014-08-06 10:30:00,46.55,46.56,46.37,46.51,37500.0,37.4381,37.4462,37.2934,37.4059,37500.0
2014-08-06 11:00:00,46.53,46.64,46.41,46.42,25000.0,37.422,37.5105,37.3255,37.3336,25000.0
2014-08-06 11:30:00,46.38,46.57,46.38,46.5,22100.0,37.3014,37.4542,37.3014,37.3979,22100.0
2014-08-06 12:00:00,46.52,46.58,46.38,46.44,24900.0,37.414,37.4622,37.3014,37.3497,24900.0
2014-08-06 12:30:00,46.44,46.58,46.4,46.46,21500.0,37.3497,37.4622,37.3175,37.3657,21500.0
2014-08-06 13:00:00,46.46,46.54,46.42,46.42,22800.0,37.3657,37.4301,37.3336,37.3336,22800.0
2014-08-06 13:30:00,46.43,46.51,46.41,46.46,15900.0,37.3416,37.4059,37.3255,37.3657,15900.0
2014-08-06 14:00:00,46.46,46.52,46.44,46.45,21000.0,37.3657,37.414,37.3497,37.3577,21000.0
2014-08-06 14:30:00,46.45,46.53,46.43,46.52,25600.0,37.3577,37.422,37.3416,37.414,25600.0
2014-08-06 15:00:00,46.51,46.57,46.46,46.53,62700.0,37.4059,37.4542,37.3657,37.422,62700.0
2014-08-06 15:30:00,46.52,46.53,46.41,46.43,106200.0,37.414,37.422,37.3255,37.3416,106200.0
2014-08-07 09:30:00,46.11,46.68,45.98,46.61,87500.0,37.3312,37.7927,37.226,37.736,87500.0
2014-08-07 10:00:00,46.62,46.85,46.39,46.79,35900.0,37.7441,37.9303,37.5579,37.8817,35900.0
2014-08-07 10:30:00,46.81,46.81,46.54,46.66,35500.0,37.8979,37.8979,37.6793,37.7765,35500.0
2014-08-07 11:00:00,46.65,46.67,46.5,46.51,43700.0,37.7684,37.7846,37.647,37.6551,43700.0
2014-08-07 11:30:00,46.5,46.53,46.35,46.49,39500.0,37.647,37.6712,37.5255,37.6389,39500.0
2014-08-07 12:00:00,46.48,46.62,46.43,46.59,28400.0,37.6308,37.7441,37.5903,37.7198,28400.0
2014-08-07 12:30:00,46.58,46.6,46.43,46.57,28700.0,37.7117,37.7279,37.5903,37.7036,28700.0
2014-08-07 13:00:00,46.57,46.61,46.52,46.56,31500.0,37.7036,37.736,37.6632,37.6955,31500.0
2014-08-07 13:30:00,46.57,46.68,46.57,46.66,34200.0,37.7036,37.7927,37.7036,37.7765,34200.0
2014-08-07 14:00:00,46.67,46.74,46.58,46.62,36400.0,37.7846,37.8413,37.7117,37.7441,36400.0
2014-08-07 14:30:00,46.63,46.68,46.55,46.58,41400.0,37.7522,37.7927,37.6874,37.7117,41400.0
2014-08-07 15:00:00,46.59,46.65,46.52,46.54,68300.0,37.7198,37.7684,37.6632,37.6793,68300.0
2014-08-07 15:30:00,46.53,46.6,46.45,46.55,188700.0,37.6712,37.7279,37.6065,37.6874,188700.0
2014-08-08 09:30:00,46.6,47.33,46.6,47.25,66500.0,37.7279,38.3189,37.7279,38.2542,66500.0
2014-08-08 10:00:00,47.25,47.4,47.09,47.31,34000.0,38.2542,38.3756,38.1246,38.3027,34000.0
2014-08-08 10:30:00,47.28,47.47,47.23,47.47,39100.0,38.2785,38.4323,38.238,38.4323,39100.0
2014-08-08 11:00:00,47.45,47.87,47.42,47.77,82000.0,38.4161,38.7561,38.3918,38.6752,82000.0
2014-08-08 11:30:00,47.79,47.94,47.7,47.78,35100.0,38.6914,38.8128,38.6185,38.6833,35100.0
2014-08-08 12:00:00,47.79,47.82,47.67,47.76,32300.0,38.6914,38.7156,38.5942,38.6671,32300.0
2014-08-08 12:30:00,47.77,47.82,47.69,47.8,18400.0,38.6752,38.7156,38.6104,38.6995,18400.0
2014-08-08 13:00:00,47.82,47.99,47.72,47.93,33100.0,38.7156,38.8533,38.6347,38.8047,33100.0
2014-08-08 13:30:00,47.94,47.96,47.79,47.87,30300.0,38.8128,38.829,38.6914,38.7561,30300.0
2014-08-08 14:00:00,47.88,47.98,47.8,47.96,48100.0,38.7642,38.8452,38.6995,38.829,48100.0
2014-08-08 14:30:00,47.97,47.97,47.79,47.8,33800.0,38.8371,38.8371,38.6914,38.6995,33800.0
2014-08-08 15:00:00,47.81,47.89,47.78,47.86,44400.0,38.7075,38.7723,38.6833,38.748,44400.0
2014-08-08 15:30:00,47.86,47.99,47.85,47.97,102400.0,38.748,38.8533,38.7399,38.8371,102400.0
2014-08-11 09:30:00,48.1,48.42,48.01,48.39,60800.0,38.9423,39.2014,38.8695,39.1771,60800.0
2014-08-11 10:00:00,48.4,48.4,48.19,48.24,29300.0,39.1852,39.1852,39.0152,39.0557,29300.0
2014-08-11 10:30:00,48.19,48.29,48.16,48.26,19900.0,39.0152,39.0962,38.9909,39.0719,19900.0
2014-08-11 11:00:00,48.24,48.25,48.14,48.18,21700.0,39.0557,39.0638,38.9747,39.0071,21700.0
2014-08-11 11:30:00,48.21,48.26,48.11,48.13,18000.0,39.0314,39.0719,38.9504,38.9666,18000.0
2014-08-11 12:00:00,48.14,48.14,47.97,47.99,29200.0,38.9747,38.9747,38.8371,38.8533,29200.0
2014-08-11 12:30:00,48.01,48.01,47.85,47.91,17100.0,38.8695,38.8695,38.7399,38.7885,17100.0
2014-08-11 13:00:00,47.88,47.92,47.86,47.87,15700.0,38.7642,38.7966,38.748,38.7561,15700.0
2014-08-11 13:30:00,47.88,47.89,47.68,47.74,27000.0,38.7642,38.7723,38.6023,38.6509,27000.0
2014-08-11 14:00:00,47.74,47.84,47.67,47.8,18700.0,38.6509,38.7318,38.5942,38.6995,18700.0
2014-08-11 14:30:00,47.8,47.8,47.7,47.7,18700.0,38.6995,38.6995,38.6185,38.6185,18700.0
2014-08-11 15:00:00,47.7,47.85,47.67,47.74,76800.0,38.6185,38.7399,38.5942,38.6509,76800.0
2014-08-11 15:30:00,47.72,47.75,47.7,47.73,66100.0,38.6347,38.659,38.6185,38.6428,66100.0
2014-08-12 09:30:00,48.03,48.38,47.7,48.36,52300.0,38.8857,39.169,38.6185,39.1528,52300.0
2014-08-12 10:00:00,48.33,48.47,48.2,48.47,38500.0,39.1285,39.2419,39.0233,39.2419,38500.0
2014-08-12 10:30:00,48.47,48.5,48.34,48.48,36500.0,39.2419,39.2662,39.1366,39.25,36500.0
2014-08-12 11:00:00,48.48,48.64,48.47,48.48,53100.0,39.25,39.3795,39.2419,39.25,53100.0
2014-08-12 11:30:00,48.5,48.57,48.42,48.43,22600.0,39.2662,39.3229,39.2014,39.2095,22600.0
2014-08-12 12:00:00,48.42,48.43,48.33,48.36,20300.0,39.2014,39.2095,39.1285,39.1528,20300.0
2014-08-12 12:30:00,48.33,48.46,48.33,48.46,19800.0,39.1285,39.2338,39.1285,39.2338,19800.0
2014-08-12 13:00:00,48.45,48.48,48.36,48.38,21800.0,39.2257,39.25,39.1528,39.169,21800.0
2014-08-12 13:30:00,48.37,48.37,48.27,48.33,31200.0,39.1609,39.1609,39.08,39.1285,31200.0
2014-08-12 14:00:00,48.33,48.39,48.2,48.21,36100.0,39.1285,39.1771,39.0233,39.0314,36100.0
2014-08-12 14:30:00,48.22,48.22,48.07,48.09,23800.0,39.0395,39.0395,38.918,38.9342,23800.0
2014-08-12 15:00:00,48.09,48.15,48.05,48.05,17600.0,38.9342,38.9828,38.9019,38.9019,17600.0
2014-08-12 15:30:00,48.05,48.17,48.01,48.14,80900.0,38.9019,38.999,38.8695,38.9747,80900.0
2014-08-13 09:30:00,48.16,48.43,48.16,48.27,25400.0,38.9909,39.2095,38.9909,39.08,25400.0
2014-08-13 10:00:00,48.3,48.35,48.2,48.28,21400.0,39.1043,39.1447,39.0233,39.0881,21400.0
2014-08-13 10:30:00,48.31,48.5,48.31,48.38,32700.0,39.1124,39.2662,39.1124,39.169,32700.0
2014-08-13 11:00:00,48.35,48.59,48.34,48.5,29700.0,39.1447,39.339,39.1366,39.2662,29700.0
2014-08-13 11:30:00,48.49,48.58,48.45,48.48,26900.0,39.2581,39.331,39.2257,39.25,26900.0
2014-08-13 12:00:00,48.49,48.55,48.4,48.47,13600.0,39.2581,39.3067,39.1852,39.2419,13600.0
2014-08-13 12:30:00,48.48,48.49,48.39,48.45,14300.0,39.25,39.2581,39.1771,39.2257,14300.0
2014-08-13 13:00:00,48.46,48.5,48.41,48.43,18300.0,39.2338,39.2662,39.1933,39.2095,18300.0
2014-08-13 13:30:00,48.43,48.48,48.4,48.47,20100.0,39.2095,39.25,39.1852,39.2419,20100.0
2014-08-13 14:00:00,48.45,48.46,48.3,48.3,19400.0,39.2257,39.2338,39.1043,39.1043,19400.0
2014-08-13 14:30:00,48.3,48.33,48.26,48.26,16700.0,39.1043,39.1285,39.0719,39.0719,16700.0
2014-08-13 15:00:00,48.27,48.29,48.23,48.27,26300.0,39.08,39.0962,39.0476,39.08,26300.0
2014-08-13 15:30:00,48.27,48.35,48.18,48.34,74700.0,39.08,39.1447,39.0071,39.1366,74700.0
2014-08-14 09:30:00,48.39,48.72,48.27,48.67,22900.0,39.1771,39.4443,39.08,39.4038,22900.0
2014-08-14 10:00:00,48.67,48.92,48.67,48.82,51900.0,39.4038,39.6062,39.4038,39.5253,51900.0
2014-08-14 10:30:00,48.83,49.06,48.83,48.96,61500.0,39.5334,39.7196,39.5334,39.6386,61500.0
2014-08-14 11:00:00,48.96,49.35,48.95,49.24,87500.0,39.6386,39.9544,39.6305,39.8653,87500.0
2014-08-14 11:30:00,49.26,49.36,49.22,49.33,35200.0,39.8815,39.9624,39.8491,39.9382,35200.0
2014-08-14 12:00:00,49.32,49.39,49.28,49.29,39800.0,39.9301,39.9867,39.8977,39.9058,39800.0
2014-08-14 12:30:00,49.3,49.35,49.23,49.32,18700.0,39.9139,39.9544,39.8572,39.9301,18700.0
2014-08-14 13:00:00,49.31,49.35,49.23,49.29,21100.0,39.922,39.9544,39.8572,39.9058,21100.0
2014-08-14 13:30:00,49.29,49.3,49.17,49.23,22200.0,39.9058,39.9139,39.8086,39.8572,22200.0
2014-08-14 14:00:00,49.23,49.25,49.1,49.12,28700.0,39.8572,39.8734,39.7519,39.7681,28700.0
2014-08-14 14:30:00,49.13,49.18,49.13,49.16,36100.0,39.7762,39.8167,39.7762,39.8005,36100.0
2014-08-14 15:00:00,49.16,49.22,49.15,49.19,42700.0,39.8005,39.8491,39.7924,39.8248,42700.0
2014-08-14 15:30:00,49.18,49.29,49.14,49.28,175600.0,39.8167,39.9058,39.7843,39.8977,175600.0
2014-08-15 09:30:00,49.34,49.91,49.29,49.73,102400.0,39.9463,40.4077,39.9058,40.262,102400.0
2014-08-15 10:00:00,49.72,50.02,49.72,49.95,125300.0,40.2539,40.4968,40.2539,40.4401,125300.0
2014-08-15 10:30:00,49.95,50.03,49.51,49.64,94800.0,40.4401,40.5049,40.0839,40.1891,94800.0
2014-08-15 11:00:00,49.65,49.97,49.59,49.76,65600.0,40.1972,40.4563,40.1487,40.2863,65600.0
2014-08-15 11:30:00,49.76,50.04,49.72,49.87,119100.0,40.2863,40.513,40.2539,40.3754,119100.0
2014-08-15 12:00:00,49.88,50.08,49.78,50.08,89000.0,40.3834,40.5454,40.3025,40.5454,89000.0
2014-08-15 12:30:00,50.05,50.1,49.98,50.09,51600.0,40.5211,40.5616,40.4644,40.5535,51600.0
2014-08-15 13:00:00,50.04,50.12,49.95,50.01,55300.0,40.513,40.5778,40.4401,40.4887,55300.0
2014-08-15 13:30:00,50.01,50.1,49.94,50.0,56600.0,40.4887,40.5616,40.432,40.4806,56600.0
2014-08-15 14:00:00,50.01,50.14,49.93,50.14,51300.0,40.4887,40.5939,40.4239,40.5939,51300.0
2014-08-15 14:30:00,50.14,50.15,49.91,49.92,62700.0,40.5939,40.602,40.4077,40.4158,62700.0
2014-08-15 15:00:00,49.93,50.01,49.87,49.9,79900.0,40.4239,40.4887,40.3754,40.3996,79900.0
2014-08-15 15:30:00,49.91,50.04,49.85,49.88,228900.0,40.4077,40.513,40.3592,40.3834,228900.0
2014-08-18 09:30:00,49.9,50.16,49.65,49.71,55200.0,40.3996,40.6101,40.1972,40.2458,55200.0
2014-08-18 10:00:00,49.7,49.8,49.62,49.77,36200.0,40.2377,40.3187,40.1729,40.2944,36200.0
2014-08-18 10:30:00,49.75,49.9,49.72,49.87,90300.0,40.2782,40.3996,40.2539,40.3754,90300.0
2014-08-18 11:00:00,49.87,49.93,49.8,49.85,53200.0,40.3754,40.4239,40.3187,40.3592,53200.0
2014-08-18 11:30:00,49.86,49.96,49.76,49.82,44300.0,40.3673,40.4482,40.2863,40.3349,44300.0
2014-08-18 12:00:00,49.85,49.92,49.78,49.92,42100.0,40.3592,40.4158,40.3025,40.4158,42100.0
2014-08-18 12:30:00,49.91,49.97,49.82,49.82,26200.0,40.4077,40.4563,40.3349,40.3349,26200.0
2014-08-18 13:00:00,49.8,49.88,49.8,49.85,33300.0,40.3187,40.3834,40.3187,40.3592,33300.0
2014-08-18 13:30:00,49.84,49.87,49.77,49.78,40300.0,40.3511,40.3754,40.2944,40.3025,40300.0
2014-08-18 14:00:00,49.78,49.82,49.63,49.64,37200.0,40.3025,40.3349,40.181,40.1891,37200.0
2014-08-18 14:30:00,49.64,49.64,49.48,49.54,56600.0,40.1891,40.1891,40.0596,40.1082,56600.0
2014-08-18 15:00:00,49.53,49.53,49.46,49.48,46400.0,40.1001,40.1001,40.0434,40.0596,46400.0
2014-08-18 15:30:00,49.48,49.71,49.46,49.69,206800.0,40.0596,40.2458,40.0434,40.2296,206800.0
2014-08-19 09:30:00,49.69,50.06,49.69,49.84,42700.0,40.2296,40.5292,40.2296,40.3511,42700.0
2014-08-19 10:00:00,49.84,49.96,49.78,49.93,28200.0,40.3511,40.4482,40.3025,40.4239,28200.0
2014-08-19 10:30:00,49.93,50.09,49.91,50.06,36800.0,40.4239,40.5535,40.4077,40.5292,36800.0
2014-08-19 11:00:00,50.07,50.28,50.03,50.2,47300.0,40.5373,40.7073,40.5049,40.6425,47300.0
2014-08-19 11:30:00,50.23,50.32,50.15,50.24,31000.0,40.6668,40.7397,40.602,40.6749,31000.0
2014-08-19 12:00:00,50.24,50.3,50.09,50.15,37300.0,40.6749,40.7235,40.5535,40.602,37300.0
2014-08-19 12:30:00,50.13,50.15,50.03,50.06,27400.0,40.5858,40.602,40.5049,40.5292,27400.0
2014-08-19 13:00:00,50.07,50.08,49.98,50.0,34900.0,40.5373,40.5454,40.4644,40.4806,34900.0
2014-08-19 13:30:00,50.0,50.0,49.87,49.88,24600.0,40.4806,40.4806,40.3754,40.3834,24600.0
2014-08-19 14:00:00,49.89,49.94,49.84,49.88,26500.0,40.3915,40.432,40.3511,40.3834,26500.0
2014-08-19 14:30:00,49.88,49.89,49.83,49.86,18700.0,40.3834,40.3915,40.343,40.3673,18700.0
2014-08-19 15:00:00,49.87,49.92,49.8,49.81,30000.0,40.3754,40.4158,40.3187,40.3268,30000.0
2014-08-19 15:30:00,49.81,49.91,49.8,49.86,81100.0,40.3268,40.4077,40.3187,40.3673,81100.0
2014-08-20 09:30:00,49.74,49.95,49.57,49.74,47400.0,40.2701,40.4401,40.1325,40.2701,47400.0
2014-08-20 10:00:00,49.75,50.0,49.73,49.96,17500.0,40.2782,40.4806,40.262,40.4482,17500.0
2014-08-20 10:30:00,49.99,50.0,49.87,49.98,20300.0,40.4725,40.4806,40.3754,40.4644,20300.0
2014-08-20 11:00:00,49.98,49.99,49.9,49.93,15900.0,40.4644,40.4725,40.3996,40.4239,15900.0
2014-08-20 11:30:00,49.97,49.97,49.85,49.9,12200.0,40.4563,40.4563,40.3592,40.3996,12200.0
2014-08-20 12:00:00,49.91,49.92,49.85,49.85,9800.0,40.4077,40.4158,40.3592,40.3592,9800.0
2014-08-20 12:30:00,49.87,49.89,49.85,49.86,7800.0,40.3754,40.3915,40.3592,40.3673,7800.0
2014-08-20 13:00:00,49.87,49.99,49.86,49.95,37400.0,40.3754,40.4725,40.3673,40.4401,37400.0
2014-08-20 13:30:00,49.95,50.0,49.93,49.94,18300.0,40.4401,40.4806,40.4239,40.432,18300.0
2014-08-20 14:00:00,49.93,49.94,49.75,49.79,24900.0,40.4239,40.432,40.2782,40.3106,24900.0
2014-08-20 14:30:00,49.81,49.89,49.79,49.87,26400.0,40.3268,40.3915,40.3106,40.3754,26400.0
2014-08-20 15:00:00,49.88,49.99,49.86,49.91,23800.0,40.3834,40.4725,40.3673,40.4077,23800.0
2014-08-20 15:30:00,49.93,50.0,49.91,49.97,44100.0,40.4239,40.4806,40.4077,40.4563,44100.0
2014-08-21 09:30:00,49.9,50.18,49.77,50.06,32600.0,40.3996,40.6263,40.2944,40.5292,32600.0
2014-08-21 10:00:00,50.06,50.17,49.96,49.96,38400.0,40.5292,40.6182,40.4482,40.4482,38400.0
2014-08-21 10:30:00,49.98,50.23,49.92,50.16,48700.0,40.4644,40.6668,40.4158,40.6101,48700.0
2014-08-21 11:00:00,50.18,50.31,50.14,50.19,48500.0,40.6263,40.7316,40.5939,40.6344,48500.0
2014-08-21 11:30:00,50.15,50.2,50.1,50.2,21200.0,40.602,40.6425,40.5616,40.6425,21200.0
2014-08-21 12:00:00,50.2,50.27,50.05,50.07,31000.0,40.6425,40.6992,40.5211,40.5373,31000.0
2014-08-21 12:30:00,50.06,50.11,50.0,50.06,35900.0,40.5292,40.5697,40.4806,40.5292,35900.0
2014-08-21 13:00:00,50.05,50.16,50.03,50.16,18800.0,40.5211,40.6101,40.5049,40.6101,18800.0
2014-08-21 13:30:00,50.17,50.17,50.03,50.11,37900.0,40.6182,40.6182,40.5049,40.5697,37900.0
2014-08-21 14:00:00,50.1,50.19,50.05,50.19,38800.0,40.5616,40.6344,40.5211,40.6344,38800.0
2014-08-21 14:30:00,50.2,50.2,50.07,50.13,27900.0,40.6425,40.6425,40.5373,40.5858,27900.0
2014-08-21 15:00:00,50.13,50.16,50.07,50.09,38100.0,40.5858,40.6101,40.5373,40.5535,38100.0
2014-08-21 15:30:00,50.09,50.12,50.07,50.08,50900.0,40.5535,40.5778,40.5373,40.5454,50900.0
2014-08-22 09:30:00,49.86,50.09,49.8,49.81,71300.0,40.3673,40.5535,40.3187,40.3268,71300.0
2014-08-22 10:00:00,49.87,49.92,49.75,49.78,21900.0,40.3754,40.4158,40.2782,40.3025,21900.0
2014-08-22 10:30:00,49.78,49.81,49.63,49.73,16900.0,40.3025,40.3268,40.181,40.262,16900.0
2014-08-22 11:00:00,49.73,49.78,49.67,49.74,19500.0,40.262,40.3025,40.2134,40.2701,19500.0
2014-08-22 11:30:00,49.75,49.83,49.72,49.8,19300.0,40.2782,40.343,40.2539,40.3187,19300.0
2014-08-22 12:00:00,49.81,50.0,49.79,49.98,11000.0,40.3268,40.4806,40.3106,40.4644,11000.0
2014-08-22 12:30:00,49.98,49.98,49.86,49.9,10700.0,40.4644,40.4644,40.3673,40.3996,10700.0
2014-08-22 13:00:00,49.9,49.98,49.9,49.95,9100.0,40.3996,40.4644,40.3996,40.4401,9100.0
2014-08-22 13:30:00,49.96,49.98,49.91,49.94,10500.0,40.4482,40.4644,40.4077,40.432,10500.0
2014-08-22 14:00:00,49.93,49.93,49.81,49.84,23600.0,40.4239,40.4239,40.3268,40.3511,23600.0
2014-08-22 14:30:00,49.84,49.86,49.75,49.77,16500.0,40.3511,40.3673,40.2782,40.2944,16500.0
2014-08-22 15:00:00,49.77,49.86,49.73,49.83,24100.0,40.2944,40.3673,40.262,40.343,24100.0
2014-08-22 15:30:00,49.82,49.84,49.65,49.67,60300.0,40.3349,40.3511,40.1972,40.2134,60300.0
2014-08-25 09:30:00,49.85,49.98,49.79,49.87,15200.0,40.3592,40.4644,40.3106,40.3754,15200.0
2014-08-25 10:00:00,49.84,49.89,49.74,49.83,15900.0,40.3511,40.3915,40.2701,40.343,15900.0
2014-08-25 10:30:00,49.83,49.98,49.83,49.94,24000.0,40.343,40.4644,40.343,40.432,24000.0
2014-08-25 11:00:00,49.94,50.08,49.94,50.07,20100.0,40.432,40.5454,40.432,40.5373,20100.0
2014-08-25 11:30:00,50.06,50.13,49.94,50.07,24600.0,40.5292,40.5858,40.432,40.5373,24600.0
2014-08-25 12:00:00,50.06,50.08,49.91,50.0,22200.0,40.5292,40.5454,40.4077,40.4806,22200.0
2014-08-25 12:30:00,50.0,50.02,49.84,49.85,23600.0,40.4806,40.4968,40.3511,40.3592,23600.0
2014-08-25 13:00:00,49.82,49.92,49.77,49.92,16900.0,40.3349,40.4158,40.2944,40.4158,16900.0
2014-08-25 13:30:00,49.91,49.92,49.79,49.8,25800.0,40.4077,40.4158,40.3106,40.3187,25800.0
2014-08-25 14:00:00,49.79,49.79,49.63,49.71,95000.0,40.3106,40.3106,40.181,40.2458,95000.0
2014-08-25 14:30:00,49.71,49.77,49.67,49.69,47500.0,40.2458,40.2944,40.2134,40.2296,47500.0
2014-08-25 15:00:00,49.69,49.74,49.64,49.66,32400.0,40.2296,40.2701,40.1891,40.2053,32400.0
2014-08-25 15:30:00,49.66,49.74,49.61,49.74,91600.0,40.2053,40.2701,40.1649,40.2701,91600.0
2014-08-26 09:30:00,49.85,50.07,49.65,49.88,49800.0,40.3592,40.5373,40.1972,40.3834,49800.0
2014-08-26 10:00:00,49.89,50.03,49.83,49.91,65000.0,40.3915,40.5049,40.343,40.4077,65000.0
2014-08-26 10:30:00,49.94,49.94,49.71,49.71,36100.0,40.432,40.432,40.2458,40.2458,36100.0
2014-08-26 11:00:00,49.73,49.76,49.62,49.74,41800.0,40.262,40.2863,40.1729,40.2701,41800.0
2014-08-26 11:30:00,49.75,49.83,49.71,49.75,18600.0,40.2782,40.343,40.2458,40.2782,18600.0
2014-08-26 12:00:00,49.77,49.84,49.74,49.83,7300.0,40.2944,40.3511,40.2701,40.343,7300.0
2014-08-26 12:30:00,49.82,49.9,49.7,49.74,13400.0,40.3349,40.3996,40.2377,40.2701,13400.0
2014-08-26 13:00:00,49.74,49.83,49.7,49.83,18500.0,40.2701,40.343,40.2377,40.343,18500.0
2014-08-26 13:30:00,49.83,49.85,49.74,49.77,10700.0,40.343,40.3592,40.2701,40.2944,10700.0
2014-08-26 14:00:00,49.77,49.79,49.66,49.7,20500.0,40.2944,40.3106,40.2053,40.2377,20500.0
2014-08-26 14:30:00,49.69,49.77,49.67,49.73,21800.0,40.2296,40.2944,40.2134,40.262,21800.0
2014-08-26 15:00:00,49.71,49.76,49.7,49.7,17400.0,40.2458,40.2863,40.2377,40.2377,17400.0
2014-08-26 15:30:00,49.71,49.73,49.6,49.62,49200.0,40.2458,40.262,40.1568,40.1729,49200.0
2014-08-27 09:30:00,49.86,50.2,49.8,50.05,78500.0,40.3673,40.6425,40.3187,40.5211,78500.0
2014-08-27 10:00:00,50.11,50.14,49.98,50.05,22200.0,40.5697,40.5939,40.4644,40.5211,22200.0
2014-08-27 10:30:00,50.06,50.09,49.99,50.05,25100.0,40.5292,40.5535,40.4725,40.5211,25100.0
2014-08-27 11:00:00,50.06,50.25,50.04,50.18,33500.0,40.5292,40.683,40.513,40.6263,33500.0
2014-08-27 11:30:00,50.18,50.39,50.18,50.25,48800.0,40.6263,40.7963,40.6263,40.683,48800.0
2014-08-27 12:00:00,50.24,50.28,50.16,50.16,14700.0,40.6749,40.7073,40.6101,40.6101,14700.0
2014-08-27 12:30:00,50.18,50.2,50.1,50.12,15900.0,40.6263,40.6425,40.5616,40.5778,15900.0
2014-08-27 13:00:00,50.13,50.13,50.03,50.11,11800.0,40.5858,40.5858,40.5049,40.5697,11800.0
2014-08-27 13:30:00,50.08,50.1,50.05,50.08,13900.0,40.5454,40.5616,40.5211,40.5454,13900.0
2014-08-27 14:00:00,50.09,50.13,50.06,50.07,13500.0,40.5535,40.5858,40.5292,40.5373,13500.0
2014-08-27 14:30:00,50.09,50.2,50.08,50.13,22200.0,40.5535,40.6425,40.5454,40.5858,22200.0
2014-08-27 15:00:00,50.15,50.21,50.12,50.21,17600.0,40.602,40.6506,40.5778,40.6506,17600.0
2014-08-27 15:30:00,50.2,50.39,50.2,50.37,75200.0,40.6425,40.7963,40.6425,40.7802,75200.0
2014-08-28 09:30:00,50.13,50.42,49.95,50.17,72700.0,40.5858,40.8206,40.4401,40.6182,72700.0
2014-08-28 10:00:00,50.14,50.31,50.09,50.25,33400.0,40.5939,40.7316,40.5535,40.683,33400.0
2014-08-28 10:30:00,50.25,50.25,50.05,50.09,37500.0,40.683,40.683,40.5211,40.5535,37500.0
2014-08-28 11:00:00,50.09,50.1,49.99,50.04,25000.0,40.5535,40.5616,40.4725,40.513,25000.0
2014-08-28 11:30:00,50.06,50.06,49.96,50.04,24800.0,40.5292,40.5292,40.4482,40.513,24800.0
2014-08-28 12:00:00,50.05,50.19,50.01,50.19,33300.0,40.5211,40.6344,40.4887,40.6344,33300.0
2014-08-28 12:30:00,50.17,50.18,50.1,50.11,16300.0,40.6182,40.6263,40.5616,40.5697,16300.0
2014-08-28 13:00:00,50.12,50.21,50.12,50.21,18600.0,40.5778,40.6506,40.5778,40.6506,18600.0
2014-08-28 13:30:00,50.22,50.24,50.2,50.2,12700.0,40.6587,40.6749,40.6425,40.6425,12700.0
2014-08-28 14:00:00,50.2,50.21,50.15,50.15,19000.0,40.6425,40.6506,40.602,40.602,19000.0
2014-08-28 14:30:00,50.14,50.16,50.1,50.12,29200.0,40.5939,40.6101,40.5616,40.5778,29200.0
2014-08-28 15:00:00,50.12,50.18,50.1,50.18,29600.0,40.5778,40.6263,40.5616,40.6263,29600.0
2014-08-28 15:30:00,50.17,50.23,50.16,50.21,66500.0,40.6182,40.6668,40.6101,40.6506,66500.0
2014-08-29 09:30:00,50.2,50.43,49.13,50.39,23900.0,40.6425,40.8287,39.7762,40.7963,23900.0
2014-08-29 10:00:00,50.37,50.45,50.21,50.28,38100.0,40.7802,40.8449,40.6506,40.7073,38100.0
2014-08-29 10:30:00,50.31,50.44,50.31,50.37,11600.0,40.7316,40.8368,40.7316,40.7802,11600.0
2014-08-29 11:00:00,50.34,50.56,50.34,50.56,11100.0,40.7559,40.934,40.7559,40.934,11100.0
2014-08-29 11:30:00,50.55,50.6,50.49,50.57,16500.0,40.9259,40.9664,40.8773,40.9421,16500.0
2014-08-29 12:00:00,50.57,50.61,50.39,50.41,13700.0,40.9421,40.9745,40.7963,40.8125,13700.0
2014-08-29 12:30:00,50.4,50.49,50.37,50.46,9000.0,40.8044,40.8773,40.7802,40.853,9000.0
2014-08-29 13:00:00,50.48,50.57,50.48,50.53,16900.0,40.8692,40.9421,40.8692,40.9097,16900.0
2014-08-29 13:30:00,50.54,50.58,50.5,50.5,13500.0,40.9178,40.9502,40.8854,40.8854,13500.0
2014-08-29 14:00:00,50.5,50.56,50.47,50.5,7900.0,40.8854,40.934,40.8611,40.8854,7900.0
2014-08-29 14:30:00,50.49,50.52,50.45,50.47,12600.0,40.8773,40.9016,40.8449,40.8611,12600.0
2014-08-29 15:00:00,50.47,50.53,50.45,50.51,14100.0,40.8611,40.9097,40.8449,40.8935,14100.0
2014-08-29 15:30:00,50.52,50.64,50.52,50.64,38900.0,40.9016,40.9988,40.9016,40.9988,38900.0
2014-09-02 09:30:00,50.06,50.51,50.0,50.21,59700.0,40.5292,40.8935,40.4806,40.6506,59700.0
2014-09-02 10:00:00,50.24,50.29,50.11,50.25,28200.0,40.6749,40.7154,40.5697,40.683,28200.0
2014-09-02 10:30:00,50.26,50.41,50.2,50.39,46000.0,40.6911,40.8125,40.6425,40.7963,46000.0
2014-09-02 11:00:00,50.37,50.38,50.11,50.13,41300.0,40.7802,40.7883,40.5697,40.5858,41300.0
2014-09-02 11:30:00,50.13,50.18,49.95,49.99,34100.0,40.5858,40.6263,40.4401,40.4725,34100.0
2014-09-02 12:00:00,50.01,50.11,50.0,50.06,28300.0,40.4887,40.5697,40.4806,40.5292,28300.0
2014-09-02 12:30:00,50.07,50.1,49.95,49.95,30600.0,40.5373,40.5616,40.4401,40.4401,30600.0
2014-09-02 13:00:00,49.95,49.99,49.9,49.92,28400.0,40.4401,40.4725,40.3996,40.4158,28400.0
2014-09-02 13:30:00,49.93,49.99,49.9,49.92,39400.0,40.4239,40.4725,40.3996,40.4158,39400.0
2014-09-02 14:00:00,49.92,50.23,49.9,50.23,42100.0,40.4158,40.6668,40.3996,40.6668,42100.0
2014-09-02 14:30:00,50.23,50.31,50.16,50.19,46000.0,40.6668,40.7316,40.6101,40.6344,46000.0
2014-09-02 15:00:00,50.19,50.21,49.97,50.02,44900.0,40.6344,40.6506,40.4563,40.4968,44900.0
2014-09-02 15:30:00,50.01,50.11,49.96,50.09,110600.0,40.4887,40.5697,40.4482,40.5535,110600.0
2014-09-03 09:30:00,50.0,50.08,49.85,49.92,52000.0,40.4806,40.5454,40.3592,40.4158,52000.0
2014-09-03 10:00:00,49.95,50.02,49.82,49.92,62800.0,40.4401,40.4968,40.3349,40.4158,62800.0
2014-09-03 10:30:00,49.94,49.94,49.78,49.83,49100.0,40.432,40.432,40.3025,40.343,49100.0
2014-09-03 11:00:00,49.84,49.87,49.8,49.82,26800.0,40.3511,40.3754,40.3187,40.3349,26800.0
2014-09-03 11:30:00,49.83,50.01,49.83,49.94,30100.0,40.343,40.4887,40.343,40.432,30100.0
2014-09-03 12:00:00,49.96,50.04,49.91,50.02,16800.0,40.4482,40.513,40.4077,40.4968,16800.0
2014-09-03 12:30:00,50.03,50.11,50.02,50.07,10100.0,40.5049,40.5697,40.4968,40.5373,10100.0
2014-09-03 13:00:00,50.08,50.18,50.06,50.18,18100.0,40.5454,40.6263,40.5292,40.6263,18100.0
2014-09-03 13:30:00,50.18,50.18,50.12,50.14,8500.0,40.6263,40.6263,40.5778,40.5939,8500.0
2014-09-03 14:00:00,50.16,50.19,50.1,50.12,8500.0,40.6101,40.6344,40.5616,40.5778,8500.0
2014-09-03 14:30:00,50.12,50.16,50.05,50.07,15600.0,40.5778,40.6101,40.5211,40.5373,15600.0
2014-09-03 15:00:00,50.07,50.16,50.04,50.16,20000.0,40.5373,40.6101,40.513,40.6101,20000.0
2014-09-03 15:30:00,50.16,50.29,50.13,50.29,85100.0,40.6101,40.7154,40.5858,40.7154,85100.0
2014-09-04 09:30:00,50.32,50.36,50.08,50.16,19700.0,40.7397,40.7721,40.5454,40.6101,19700.0
2014-09-04 10:00:00,50.19,50.23,50.12,50.2,12900.0,40.6344,40.6668,40.5778,40.6425,12900.0
2014-09-04 10:30:00,50.19,50.49,50.17,50.49,36000.0,40.6344,40.8773,40.6182,40.8773,36000.0
2014-09-04 11:00:00,50.48,50.53,50.37,50.46,33800.0,40.8692,40.9097,40.7802,40.853,33800.0
2014-09-04 11:30:00,50.45,50.53,50.37,50.44,44100.0,40.8449,40.9097,40.7802,40.8368,44100.0
2014-09-04 12:00:00,50.43,50.53,50.43,50.5,23100.0,40.8287,40.9097,40.8287,40.8854,23100.0
2014-09-04 12:30:00,50.51,50.67,50.51,50.63,34100.0,40.8935,41.023,40.8935,40.9907,34100.0
2014-09-04 13:00:00,50.65,50.69,50.58,50.62,32900.0,41.0068,41.0392,40.9502,40.9826,32900.0
2014-09-04 13:30:00,50.62,50.62,50.53,50.56,22800.0,40.9826,40.9826,40.9097,40.934,22800.0
2014-09-04 14:00:00,50.55,50.59,50.41,50.42,18900.0,40.9259,40.9583,40.8125,40.8206,18900.0
2014-09-04 14:30:00,50.43,50.44,50.26,50.28,22100.0,40.8287,40.8368,40.6911,40.7073,22100.0
2014-09-04 15:00:00,50.3,50.32,50.25,50.31,52200.0,40.7235,40.7397,40.683,40.7316,52200.0
2014-09-04 15:30:00,50.3,50.39,50.26,50.36,112400.0,40.7235,40.7963,40.6911,40.7721,112400.0
2014-09-05 09:30:00,50.29,50.45,50.26,50.35,32500.0,40.7154,40.8449,40.6911,40.764,32500.0
2014-09-05 10:00:00,50.33,50.48,50.29,50.41,12800.0,40.7478,40.8692,40.7154,40.8125,12800.0
2014-09-05 10:30:00,50.4,50.4,50.29,50.33,16200.0,40.8044,40.8044,40.7154,40.7478,16200.0
2014-09-05 11:00:00,50.33,50.4,50.31,50.37,22000.0,40.7478,40.8044,40.7316,40.7802,22000.0
2014-09-05 11:30:00,50.37,50.54,50.36,50.45,20700.0,40.7802,40.9178,40.7721,40.8449,20700.0
2014-09-05 12:00:00,50.48,50.5,50.42,50.43,22700.0,40.8692,40.8854,40.8206,40.8287,22700.0
2014-09-05 12:30:00,50.42,50.47,50.42,50.45,10900.0,40.8206,40.8611,40.8206,40.8449,10900.0
2014-09-05 13:00:00,50.43,50.46,50.38,50.42,13200.0,40.8287,40.853,40.7883,40.8206,13200.0
2014-09-05 13:30:00,50.42,50.42,50.33,50.38,16000.0,40.8206,40.8206,40.7478,40.7883,16000.0
2014-09-05 14:00:00,50.4,50.48,50.4,50.41,22200.0,40.8044,40.8692,40.8044,40.8125,22200.0
2014-09-05 14:30:00,50.42,50.46,50.4,50.44,20300.0,40.8206,40.853,40.8044,40.8368,20300.0
2014-09-05 15:00:00,50.44,50.46,50.39,50.39,23900.0,40.8368,40.853,40.7963,40.7963,23900.0
2014-09-05 15:30:00,50.39,50.53,50.38,50.51,72000.0,40.7963,40.9097,40.7883,40.8935,72000.0
2014-09-08 09:30:00,50.43,50.71,50.25,50.46,34800.0,40.8287,41.0554,40.683,40.853,34800.0
2014-09-08 10:00:00,50.46,50.54,50.3,50.31,11400.0,40.853,40.9178,40.7235,40.7316,11400.0
2014-09-08 10:30:00,50.33,50.36,50.22,50.3,13500.0,40.7478,40.7721,40.6587,40.7235,13500.0
2014-09-08 11:00:00,50.3,50.49,50.23,50.47,21300.0,40.7235,40.8773,40.6668,40.8611,21300.0
2014-09-08 11:30:00,50.46,50.48,50.39,50.39,25300.0,40.853,40.8692,40.7963,40.7963,25300.0
2014-09-08 12:00:00,50.4,50.46,50.39,50.46,10700.0,40.8044,40.853,40.7963,40.853,10700.0
2014-09-08 12:30:00,50.44,50.47,50.36,50.45,18000.0,40.8368,40.8611,40.7721,40.8449,18000.0
2014-09-08 13:00:00,50.47,50.47,50.25,50.25,12800.0,40.8611,40.8611,40.683,40.683,12800.0
2014-09-08 13:30:00,50.23,50.28,50.14,50.16,22200.0,40.6668,40.7073,40.5939,40.6101,22200.0
2014-09-08 14:00:00,50.19,50.23,50.12,50.13,24000.0,40.6344,40.6668,40.5778,40.5858,24000.0
2014-09-08 14:30:00,50.13,50.16,50.09,50.09,33600.0,40.5858,40.6101,40.5535,40.5535,33600.0
2014-09-08 15:00:00,50.1,50.15,50.08,50.11,40700.0,40.5616,40.602,40.5454,40.5697,40700.0
2014-09-08 15:30:00,50.11,50.17,50.03,50.08,91100.0,40.5697,40.6182,40.5049,40.5454,91100.0
2014-09-09 09:30:00,50.14,50.14,49.66,49.71,61700.0,40.5939,40.5939,40.2053,40.2458,61700.0
2014-09-09 10:00:00,49.72,49.91,49.68,49.84,45600.0,40.2539,40.4077,40.2215,40.3511,45600.0
2014-09-09 10:30:00,49.84,49.88,49.69,49.74,25800.0,40.3511,40.3834,40.2296,40.2701,25800.0
2014-09-09 11:00:00,49.73,49.79,49.63,49.7,38400.0,40.262,40.3106,40.181,40.2377,38400.0
2014-09-09 11:30:00,49.72,49.82,49.65,49.8,34500.0,40.2539,40.3349,40.1972,40.3187,34500.0
2014-09-09 12:00:00,49.83,49.91,49.74,49.86,36000.0,40.343,40.4077,40.2701,40.3673,36000.0
2014-09-09 12:30:00,49.85,49.87,49.74,49.79,27000.0,40.3592,40.3754,40.2701,40.3106,27000.0
2014-09-09 13:00:00,49.78,49.88,49.74,49.77,27500.0,40.3025,40.3834,40.2701,40.2944,27500.0
2014-09-09 13:30:00,49.8,49.8,49.68,49.69,42400.0,40.3187,40.3187,40.2215,40.2296,42400.0
2014-09-09 14:00:00,49.68,49.75,49.55,49.72,42700.0,40.2215,40.2782,40.1163,40.2539,42700.0
2014-09-09 14:30:00,49.74,49.77,49.67,49.67,36200.0,40.2701,40.2944,40.2134,40.2134,36200.0
2014-09-09 15:00:00,49.67,49.71,49.47,49.56,48100.0,40.2134,40.2458,40.0515,40.1244,48100.0
2014-09-09 15:30:00,49.6,49.6,49.54,49.58,69900.0,40.1568,40.1568,40.1082,40.1406,69900.0
2014-09-10 09:30:00,49.54,49.55,49.2,49.31,30700.0,40.1082,40.1163,39.8329,39.922,30700.0
2014-09-10 10:00:00,49.32,49.38,49.2,49.25,19800.0,39.9301,39.9786,39.8329,39.8734,19800.0
2014-09-10 10:30:00,49.25,49.28,49.14,49.2,17600.0,39.8734,39.8977,39.7843,39.8329,17600.0
2014-09-10 11:00:00,49.21,49.34,49.15,49.33,20700.0,39.841,39.9463,39.7924,39.9382,20700.0
2014-09-10 11:30:00,49.33,49.39,49.28,49.31,15300.0,39.9382,39.9867,39.8977,39.922,15300.0
2014-09-10 12:00:00,49.3,49.44,49.27,49.4,19200.0,39.9139,40.0272,39.8896,39.9948,19200.0
2014-09-10 12:30:00,49.4,49.4,49.26,49.3,12100.0,39.9948,39.9948,39.8815,39.9139,12100.0
2014-09-10 13:00:00,49.27,49.45,49.26,49.38,27800.0,39.8896,40.0353,39.8815,39.9786,27800.0
2014-09-10 13:30:00,49.37,49.38,49.31,49.34,17300.0,39.9705,39.9786,39.922,39.9463,17300.0
2014-09-10 14:00:00,49.35,49.37,49.26,49.29,29500.0,39.9544,39.9705,39.8815,39.9058,29500.0
2014-09-10 14:30:00,49.31,49.36,49.26,49.34,25200.0,39.922,39.9624,39.8815,39.9463,25200.0
2014-09-10 15:00:00,49.33,49.49,49.33,49.44,25400.0,39.9382,40.0677,39.9382,40.0272,25400.0
2014-09-10 15:30:00,49.45,49.52,49.39,49.41,132500.0,40.0353,40.092,39.9867,40.0029,132500.0
2014-09-11 09:30:00,49.45,49.58,49.36,49.41,28100.0,40.0353,40.1406,39.9624,40.0029,28100.0
2014-09-11 10:00:00,49.38,49.51,49.36,49.5,17100.0,39.9786,40.0839,39.9624,40.0758,17100.0
2014-09-11 10:30:00,49.48,49.52,49.39,49.42,37500.0,40.0596,40.092,39.9867,40.011,37500.0
2014-09-11 11:00:00,49.44,49.54,49.38,49.5,41700.0,40.0272,40.1082,39.9786,40.0758,41700.0
2014-09-11 11:30:00,49.49,49.53,49.37,49.39,35700.0,40.0677,40.1001,39.9705,39.9867,35700.0
2014-09-11 12:00:00,49.37,49.5,49.34,49.5,28800.0,39.9705,40.0758,39.9463,40.0758,28800.0
2014-09-11 12:30:00,49.5,49.61,49.47,49.61,22400.0,40.0758,40.1649,40.0515,40.1649,22400.0
2014-09-11 13:00:00,49.61,49.71,49.55,49.63,22200.0,40.1649,40.2458,40.1163,40.181,22200.0
2014-09-11 13:30:00,49.63,49.66,49.57,49.61,17600.0,40.181,40.2053,40.1325,40.1649,17600.0
2014-09-11 14:00:00,49.61,49.67,49.59,49.64,29400.0,40.1649,40.2134,40.1487,40.1891,29400.0
2014-09-11 14:30:00,49.64,49.67,49.52,49.58,31400.0,40.1891,40.2134,40.092,40.1406,31400.0
2014-09-11 15:00:00,49.58,49.63,49.53,49.58,37600.0,40.1406,40.181,40.1001,40.1406,37600.0
2014-09-11 15:30:00,49.57,49.69,49.53,49.67,86700.0,40.1325,40.2296,40.1001,40.2134,86700.0
2014-09-12 09:30:00,49.5,49.63,49.37,49.45,24300.0,40.0758,40.181,39.9705,40.0353,24300.0
2014-09-12 10:00:00,49.46,49.46,49.23,49.44,23800.0,40.0434,40.0434,39.8572,40.0272,23800.0
2014-09-12 10:30:00,49.43,49.56,49.43,49.5,26400.0,40.0191,40.1244,40.0191,40.0758,26400.0
2014-09-12 11:00:00,49.51,49.53,49.38,49.38,22800.0,40.0839,40.1001,39.9786,39.9786,22800.0
2014-09-12 11:30:00,49.36,49.41,49.29,49.39,18300.0,39.9624,40.0029,39.9058,39.9867,18300.0
2014-09-12 12:00:00,49.38,49.42,49.33,49.38,14600.0,39.9786,40.011,39.9382,39.9786,14600.0
2014-09-12 12:30:00,49.41,49.41,49.2,49.26,14600.0,40.0029,40.0029,39.8329,39.8815,14600.0
2014-09-12 13:00:00,49.24,49.27,49.09,49.09,11600.0,39.8653,39.8896,39.7439,39.7439,11600.0
2014-09-12 13:30:00,49.08,49.16,49.06,49.11,8400.0,39.7358,39.8005,39.7196,39.76,8400.0
2014-09-12 14:00:00,49.09,49.17,48.98,48.98,14700.0,39.7439,39.8086,39.6548,39.6548,14700.0
2014-09-12 14:30:00,48.98,49.01,48.93,48.95,17700.0,39.6548,39.6791,39.6143,39.6305,17700.0
2014-09-12 15:00:00,48.94,49.15,48.92,49.13,23400.0,39.6224,39.7924,39.6062,39.7762,23400.0
2014-09-12 15:30:00,49.14,49.17,49.1,49.15,67500.0,39.7843,39.8086,39.7519,39.7924,67500.0
2014-09-15 09:30:00,49.02,49.32,49.02,49.14,38700.0,39.6872,39.9301,39.6872,39.7843,38700.0
2014-09-15 10:00:00,49.09,49.31,48.89,49.24,68000.0,39.7439,39.922,39.5819,39.8653,68000.0
2014-09-15 10:30:00,49.24,49.26,49.11,49.24,19200.0,39.8653,39.8815,39.76,39.8653,19200.0
2014-09-15 11:00:00,49.26,49.28,49.18,49.2,11200.0,39.8815,39.8977,39.8167,39.8329,11200.0
2014-09-15 11:30:00,49.2,49.22,49.12,49.15,15100.0,39.8329,39.8491,39.7681,39.7924,15100.0
2014-09-15 12:00:00,49.14,49.16,49.09,49.09,18800.0,39.7843,39.8005,39.7439,39.7439,18800.0
2014-09-15 12:30:00,49.11,49.19,49.04,49.18,12100.0,39.76,39.8248,39.7034,39.8167,12100.0
2014-09-15 13:00:00,49.2,49.28,49.2,49.25,13100.0,39.8329,39.8977,39.8329,39.8734,13100.0
2014-09-15 13:30:00,49.22,49.28,49.19,49.2,12000.0,39.8491,39.8977,39.8248,39.8329,12000.0
2014-09-15 14:00:00,49.2,49.35,49.18,49.35,30500.0,39.8329,39.9544,39.8167,39.9544,30500.0
2014-09-15 14:30:00,49.34,49.38,49.26,49.31,16200.0,39.9463,39.9786,39.8815,39.922,16200.0
2014-09-15 15:00:00,49.31,49.35,49.26,49.27,15100.0,39.922,39.9544,39.8815,39.8896,15100.0
2014-09-15 15:30:00,49.26,49.28,49.16,49.18,42800.0,39.8815,39.8977,39.8005,39.8167,42800.0
2014-09-16 09:30:00,49.11,49.4,49.02,49.35,32700.0,39.76,39.9948,39.6872,39.9544,32700.0
2014-09-16 10:00:00,49.37,49.52,49.33,49.43,19200.0,39.9705,40.092,39.9382,40.0191,19200.0
2014-09-16 10:30:00,49.43,49.49,49.36,49.44,16600.0,40.0191,40.0677,39.9624,40.0272,16600.0
2014-09-16 11:00:00,49.41,49.58,49.38,49.58,16100.0,40.0029,40.1406,39.9786,40.1406,16100.0
2014-09-16 11:30:00,49.57,49.71,49.54,49.66,24500.0,40.1325,40.2458,40.1082,40.2053,24500.0
2014-09-16 12:00:00,49.66,49.77,49.62,49.71,17800.0,40.2053,40.2944,40.1729,40.2458,17800.0
2014-09-16 12:30:00,49.69,49.69,49.64,49.65,9100.0,40.2296,40.2296,40.1891,40.1972,9100.0
2014-09-16 13:00:00,49.67,49.69,49.61,49.67,7600.0,40.2134,40.2296,40.1649,40.2134,7600.0
2014-09-16 13:30:00,49.69,49.73,49.65,49.73,8800.0,40.2296,40.262,40.1972,40.262,8800.0
2014-09-16 14:00:00,49.72,49.75,49.69,49.75,8800.0,40.2539,40.2782,40.2296,40.2782,8800.0
2014-09-16 14:30:00,49.76,49.77,49.67,49.7,16200.0,40.2863,40.2944,40.2134,40.2377,16200.0
2014-09-16 15:00:00,49.72,49.74,49.66,49.66,22200.0,40.2539,40.2701,40.2053,40.2053,22200.0
2014-09-16 15:30:00,49.66,49.69,49.6,49.61,37600.0,40.2053,40.2296,40.1568,40.1649,37600.0
2014-09-17 09:30:00,49.63,49.83,49.37,49.37,58400.0,40.181,40.343,39.9705,39.9705,58400.0
2014-09-17 10:00:00,49.39,49.39,49.21,49.28,42100.0,39.9867,39.9867,39.841,39.8977,42100.0
2014-09-17 10:30:00,49.3,49.3,49.23,49.27,26900.0,39.9139,39.9139,39.8572,39.8896,26900.0
2014-09-17 11:00:00,49.27,49.29,49.2,49.27,19400.0,39.8896,39.9058,39.8329,39.8896,19400.0
2014-09-17 11:30:00,49.24,49.33,49.23,49.27,20900.0,39.8653,39.9382,39.8572,39.8896,20900.0
2014-09-17 12:00:00,49.28,49.31,49.28,49.3,13600.0,39.8977,39.922,39.8977,39.9139,13600.0
2014-09-17 12:30:00,49.29,49.3,49.28,49.3,10600.0,39.9058,39.9139,39.8977,39.9139,10600.0
2014-09-17 13:00:00,49.3,49.3,49.27,49.29,28600.0,39.9139,39.9139,39.8896,39.9058,28600.0
2014-09-17 13:30:00,49.29,49.45,49.27,49.45,27400.0,39.9058,40.0353,39.8896,40.0353,27400.0
2014-09-17 14:00:00,49.45,49.51,49.22,49.5,50400.0,40.0353,40.0839,39.8491,40.0758,50400.0
2014-09-17 14:30:00,49.49,49.55,49.39,49.47,27500.0,40.0677,40.1163,39.9867,40.0515,27500.0
2014-09-17 15:00:00,49.46,49.61,49.43,49.47,25100.0,40.0434,40.1649,40.0191,40.0515,25100.0
2014-09-17 15:30:00,49.47,49.48,49.28,49.31,44000.0,40.0515,40.0596,39.8977,39.922,44000.0
2014-09-18 09:30:00,49.35,49.38,48.98,49.18,37900.0,39.9544,39.9786,39.6548,39.8167,37900.0
2014-09-18 10:00:00,49.26,49.26,49.01,49.02,18300.0,39.8815,39.8815,39.6791,39.6872,18300.0
2014-09-18 10:30:00,49.02,49.16,48.98,49.07,21400.0,39.6872,39.8005,39.6548,39.7277,21400.0
2014-09-18 11:00:00,49.06,49.18,48.99,49.18,21000.0,39.7196,39.8167,39.6629,39.8167,21000.0
2014-09-18 11:30:00,49.18,49.21,49.05,49.1,19100.0,39.8167,39.841,39.7115,39.7519,19100.0
2014-09-18 12:00:00,49.14,49.14,49.02,49.02,7000.0,39.7843,39.7843,39.6872,39.6872,7000.0
2014-09-18 12:30:00,49.01,49.02,48.91,49.02,15900.0,39.6791,39.6872,39.5981,39.6872,15900.0
2014-09-18 13:00:00,49.05,49.05,48.96,49.0,16600.0,39.7115,39.7115,39.6386,39.671,16600.0
2014-09-18 13:30:00,49.0,49.02,48.96,48.97,20600.0,39.671,39.6872,39.6386,39.6467,20600.0
2014-09-18 14:00:00,48.96,48.99,48.9,48.92,21500.0,39.6386,39.6629,39.59,39.6062,21500.0
2014-09-18 14:30:00,48.93,48.96,48.87,48.88,30700.0,39.6143,39.6386,39.5657,39.5738,30700.0
2014-09-18 15:00:00,48.88,48.98,48.86,48.9,26000.0,39.5738,39.6548,39.5576,39.59,26000.0
2014-09-18 15:30:00,48.92,48.94,48.81,48.82,88500.0,39.6062,39.6224,39.5172,39.5253,88500.0
2014-09-19 09:30:00,49.06,49.32,49.0,49.27,60200.0,39.7196,39.9301,39.671,39.8896,60200.0
2014-09-19 10:00:00,49.29,49.34,49.24,49.25,22300.0,39.9058,39.9463,39.8653,39.8734,22300.0
2014-09-19 10:30:00,49.24,49.4,49.24,49.36,23900.0,39.8653,39.9948,39.8653,39.9624,23900.0
2014-09-19 11:00:00,49.36,49.48,49.35,49.36,21200.0,39.9624,40.0596,39.9544,39.9624,21200.0
2014-09-19 11:30:00,49.37,49.46,49.35,49.42,17600.0,39.9705,40.0434,39.9544,40.011,17600.0
2014-09-19 12:00:00,49.42,49.48,49.36,49.42,15600.0,40.011,40.0596,39.9624,40.011,15600.0
2014-09-19 12:30:00,49.41,49.47,49.33,49.36,17700.0,40.0029,40.0515,39.9382,39.9624,17700.0
2014-09-19 13:00:00,49.36,49.38,49.28,49.33,19200.0,39.9624,39.9786,39.8977,39.9382,19200.0
2014-09-19 13:30:00,49.32,49.33,49.24,49.24,25500.0,39.9301,39.9382,39.8653,39.8653,25500.0
2014-09-19 14:00:00,49.26,49.32,49.23,49.26,26100.0,39.8815,39.9301,39.8572,39.8815,26100.0
2014-09-19 14:30:00,49.26,49.33,49.23,49.33,26900.0,39.8815,39.9382,39.8572,39.9382,26900.0
2014-09-19 15:00:00,49.34,49.37,49.3,49.33,40000.0,39.9463,39.9705,39.9139,39.9382,40000.0
2014-09-19 15:30:00,49.32,49.4,49.15,49.24,241300.0,39.9301,39.9948,39.7924,39.8653,241300.0
2014-09-22 09:30:00,49.18,49.25,48.83,48.91,65800.0,39.8167,39.8734,39.5334,39.5981,65800.0
2014-09-22 10:00:00,48.89,49.08,48.87,49.07,30300.0,39.5819,39.7358,39.5657,39.7277,30300.0
2014-09-22 10:30:00,49.05,49.09,48.92,48.97,25200.0,39.7115,39.7439,39.6062,39.6467,25200.0
2014-09-22 11:00:00,48.96,49.1,48.95,49.01,26000.0,39.6386,39.7519,39.6305,39.6791,26000.0
2014-09-22 11:30:00,49.02,49.06,48.78,48.8,37100.0,39.6872,39.7196,39.4929,39.5091,37100.0
2014-09-22 12:00:00,48.8,48.86,48.77,48.86,27600.0,39.5091,39.5576,39.4848,39.5576,27600.0
2014-09-22 12:30:00,48.84,48.94,48.84,48.91,16500.0,39.5415,39.6224,39.5415,39.5981,16500.0
2014-09-22 13:00:00,48.92,49.11,48.92,49.08,19000.0,39.6062,39.76,39.6062,39.7358,19000.0
2014-09-22 13:30:00,49.07,49.09,48.98,48.99,10900.0,39.7277,39.7439,39.6548,39.6629,10900.0
2014-09-22 14:00:00,48.98,48.99,48.82,48.84,21600.0,39.6548,39.6629,39.5253,39.5415,21600.0
2014-09-22 14:30:00,48.83,48.91,48.8,48.89,26400.0,39.5334,39.5981,39.5091,39.5819,26400.0
2014-09-22 15:00:00,48.89,48.94,48.87,48.87,46900.0,39.5819,39.6224,39.5657,39.5657,46900.0
2014-09-22 15:30:00,48.89,48.91,48.77,48.77,45000.0,39.5819,39.5981,39.4848,39.4848,45000.0
2014-09-23 09:30:00,48.74,48.76,48.34,48.36,59100.0,39.4605,39.4767,39.1366,39.1528,59100.0
2014-09-23 10:00:00,48.38,48.54,48.32,48.48,35400.0,39.169,39.2986,39.1205,39.25,35400.0
2014-09-23 10:30:00,48.52,48.55,48.45,48.52,14900.0,39.2824,39.3067,39.2257,39.2824,14900.0
2014-09-23 11:00:00,48.53,48.55,48.46,48.51,11100.0,39.2905,39.3067,39.2338,39.2743,11100.0
2014-09-23 11:30:00,48.52,48.58,48.5,48.54,39100.0,39.2824,39.331,39.2662,39.2986,39100.0
2014-09-23 12:00:00,48.54,48.59,48.34,48.38,23600.0,39.2986,39.339,39.1366,39.169,23600.0
2014-09-23 12:30:00,48.36,48.42,48.27,48.38,21500.0,39.1528,39.2014,39.08,39.169,21500.0
2014-09-23 13:00:00,48.38,48.45,48.33,48.44,19500.0,39.169,39.2257,39.1285,39.2176,19500.0
2014-09-23 13:30:00,48.44,48.54,48.33,48.36,23700.0,39.2176,39.2986,39.1285,39.1528,23700.0
2014-09-23 14:00:00,48.38,48.42,48.32,48.41,45900.0,39.169,39.2014,39.1205,39.1933,45900.0
2014-09-23 14:30:00,48.4,48.46,48.38,48.45,34500.0,39.1852,39.2338,39.169,39.2257,34500.0
2014-09-23 15:00:00,48.48,48.48,48.3,48.32,30100.0,39.25,39.25,39.1043,39.1205,30100.0
2014-09-23 15:30:00,48.33,48.36,48.19,48.19,70400.0,39.1285,39.1528,39.0152,39.0152,70400.0
2014-09-24 09:30:00,48.31,48.4,48.11,48.14,36800.0,39.1124,39.1852,38.9504,38.9747,36800.0
2014-09-24 10:00:00,48.12,48.14,47.89,47.97,39400.0,38.9585,38.9747,38.7723,38.8371,39400.0
2014-09-24 10:30:00,47.98,48.24,47.98,48.17,27900.0,38.8452,39.0557,38.8452,38.999,27900.0
2014-09-24 11:00:00,48.18,48.4,48.18,48.4,23800.0,39.0071,39.1852,39.0071,39.1852,23800.0
2014-09-24 11:30:00,48.39,48.56,48.39,48.48,27700.0,39.1771,39.3148,39.1771,39.25,27700.0
2014-09-24 12:00:00,48.46,48.46,48.33,48.37,16600.0,39.2338,39.2338,39.1285,39.1609,16600.0
2014-09-24 12:30:00,48.35,48.43,48.35,48.4,15900.0,39.1447,39.2095,39.1447,39.1852,15900.0
2014-09-24 13:00:00,48.4,48.43,48.32,48.33,15200.0,39.1852,39.2095,39.1205,39.1285,15200.0
2014-09-24 13:30:00,48.34,48.42,48.34,48.35,10600.0,39.1366,39.2014,39.1366,39.1447,10600.0
2014-09-24 14:00:00,48.37,48.41,48.34,48.38,16100.0,39.1609,39.1933,39.1366,39.169,16100.0
2014-09-24 14:30:00,48.38,48.45,48.37,48.44,12600.0,39.169,39.2257,39.1609,39.2176,12600.0
2014-09-24 15:00:00,48.43,48.52,48.41,48.41,20800.0,39.2095,39.2824,39.1933,39.1933,20800.0
2014-09-24 15:30:00,48.41,48.43,48.26,48.3,63900.0,39.1933,39.2095,39.0719,39.1043,63900.0
2014-09-25 09:30:00,48.35,48.54,48.25,48.47,29800.0,39.1447,39.2986,39.0638,39.2419,29800.0
2014-09-25 10:00:00,48.45,48.46,48.18,48.22,31300.0,39.2257,39.2338,39.0071,39.0395,31300.0
2014-09-25 10:30:00,48.2,48.2,48.1,48.17,18500.0,39.0233,39.0233,38.9423,38.999,18500.0
2014-09-25 11:00:00,48.16,48.21,48.1,48.21,27200.0,38.9909,39.0314,38.9423,39.0314,27200.0
2014-09-25 11:30:00,48.22,48.22,48.14,48.17,13500.0,39.0395,39.0395,38.9747,38.999,13500.0
2014-09-25 12:00:00,48.18,48.21,48.08,48.08,20000.0,39.0071,39.0314,38.9261,38.9261,20000.0
2014-09-25 12:30:00,48.08,48.15,48.07,48.1,18800.0,38.9261,38.9828,38.918,38.9423,18800.0
2014-09-25 13:00:00,48.1,48.2,48.08,48.2,18100.0,38.9423,39.0233,38.9261,39.0233,18100.0
2014-09-25 13:30:00,48.2,48.23,48.12,48.17,15100.0,39.0233,39.0476,38.9585,38.999,15100.0
2014-09-25 14:00:00,48.16,48.26,48.11,48.25,14300.0,38.9909,39.0719,38.9504,39.0638,14300.0
2014-09-25 14:30:00,48.26,48.34,48.23,48.3,22500.0,39.0719,39.1366,39.0476,39.1043,22500.0
2014-09-25 15:00:00,48.3,48.4,48.3,48.39,54400.0,39.1043,39.1852,39.1043,39.1771,54400.0
2014-09-25 15:30:00,48.39,48.43,48.24,48.24,89100.0,39.1771,39.2095,39.0557,39.0557,89100.0
2014-09-26 09:30:00,48.19,48.35,47.8,47.93,88600.0,39.0152,39.1447,38.6995,38.8047,88600.0
2014-09-26 10:00:00,47.97,48.1,47.9,47.97,42800.0,38.8371,38.9423,38.7804,38.8371,42800.0
2014-09-26 10:30:00,47.95,48.02,47.86,48.0,27700.0,38.8209,38.8776,38.748,38.8614,27700.0
2014-09-26 11:00:00,48.01,48.09,47.99,47.99,30900.0,38.8695,38.9342,38.8533,38.8533,30900.0
2014-09-26 11:30:00,47.99,48.14,47.94,48.13,26000.0,38.8533,38.9747,38.8128,38.9666,26000.0
2014-09-26 12:00:00,48.13,48.25,48.13,48.24,48500.0,38.9666,39.0638,38.9666,39.0557,48500.0
2014-09-26 12:30:00,48.23,48.23,48.08,48.1,19800.0,39.0476,39.0476,38.9261,38.9423,19800.0
2014-09-26 13:00:00,48.1,48.14,48.08,48.1,12400.0,38.9423,38.9747,38.9261,38.9423,12400.0
2014-09-26 13:30:00,48.13,48.17,48.1,48.15,11100.0,38.9666,38.999,38.9423,38.9828,11100.0
2014-09-26 14:00:00,48.17,48.35,48.17,48.29,20100.0,38.999,39.1447,38.999,39.0962,20100.0
2014-09-26 14:30:00,48.3,48.39,48.28,48.33,19600.0,39.1043,39.1771,39.0881,39.1285,19600.0
2014-09-26 15:00:00,48.33,48.34,48.24,48.29,25900.0,39.1285,39.1366,39.0557,39.0962,25900.0
2014-09-26 15:30:00,48.3,48.3,48.18,48.27,52900.0,39.1043,39.1043,39.0071,39.08,52900.0
2014-09-29 09:30:00,48.07,48.27,48.03,48.08,21900.0,38.918,39.08,38.8857,38.9261,21900.0
2014-09-29 10:00:00,48.09,48.12,47.95,48.0,25100.0,38.9342,38.9585,38.8209,38.8614,25100.0
2014-09-29 10:30:00,48.01,48.18,48.01,48.15,22000.0,38.8695,39.0071,38.8695,38.9828,22000.0
2014-09-29 11:00:00,48.15,48.27,48.15,48.26,38200.0,38.9828,39.08,38.9828,39.0719,38200.0
2014-09-29 11:30:00,48.26,48.31,48.18,48.28,19900.0,39.0719,39.1124,39.0071,39.0881,19900.0
2014-09-29 12:00:00,48.28,48.29,48.18,48.2,27600.0,39.0881,39.0962,39.0071,39.0233,27600.0
2014-09-29 12:30:00,48.18,48.18,48.1,48.18,14000.0,39.0071,39.0071,38.9423,39.0071,14000.0
2014-09-29 13:00:00,48.17,48.27,48.13,48.27,21700.0,38.999,39.08,38.9666,39.08,21700.0
2014-09-29 13:30:00,48.29,48.32,48.2,48.21,14000.0,39.0962,39.1205,39.0233,39.0314,14000.0
2014-09-29 14:00:00,48.21,48.21,48.14,48.17,19000.0,39.0314,39.0314,38.9747,38.999,19000.0
2014-09-29 14:30:00,48.16,48.25,48.15,48.24,34700.0,38.9909,39.0638,38.9828,39.0557,34700.0
2014-09-29 15:00:00,48.23,48.3,48.21,48.28,27900.0,39.0476,39.1043,39.0314,39.0881,27900.0
2014-09-29 15:30:00,48.28,48.33,48.23,48.31,90700.0,39.0881,39.1285,39.0476,39.1124,90700.0
2014-09-30 09:30:00,48.25,48.56,48.21,48.52,43900.0,39.0638,39.3148,39.0314,39.2824,43900.0
2014-09-30 10:00:00,48.56,48.92,48.54,48.78,40700.0,39.3148,39.6062,39.2986,39.4929,40700.0
2014-09-30 10:30:00,48.78,48.85,48.67,48.85,59600.0,39.4929,39.5495,39.4038,39.5495,59600.0
2014-09-30 11:00:00,48.84,48.91,48.8,48.9,21700.0,39.5415,39.5981,39.5091,39.59,21700.0
2014-09-30 11:30:00,48.87,48.87,48.74,48.77,15600.0,39.5657,39.5657,39.4605,39.4848,15600.0
2014-09-30 12:00:00,48.76,48.77,48.66,48.68,24800.0,39.4767,39.4848,39.3957,39.4119,24800.0
2014-09-30 12:30:00,48.67,48.67,48.38,48.42,34500.0,39.4038,39.4038,39.169,39.2014,34500.0
2014-09-30 13:00:00,48.42,48.51,48.37,48.38,25200.0,39.2014,39.2743,39.1609,39.169,25200.0
2014-09-30 13:30:00,48.37,48.38,48.2,48.32,20300.0,39.1609,39.169,39.0233,39.1205,20300.0
2014-09-30 14:00:00,48.33,48.45,48.28,48.37,17800.0,39.1285,39.2257,39.0881,39.1609,17800.0
2014-09-30 14:30:00,48.37,48.48,48.31,48.45,22900.0,39.1609,39.25,39.1124,39.2257,22900.0
2014-09-30 15:00:00,48.43,48.49,48.38,48.48,30700.0,39.2095,39.2581,39.169,39.25,30700.0
2014-09-30 15:30:00,48.48,48.51,48.2,48.23,196100.0,39.25,39.2743,39.0233,39.0476,196100.0
2014-10-01 09:30:00,48.21,48.39,48.14,48.25,38100.0,39.0314,39.1771,38.9747,39.0638,38100.0
2014-10-01 10:00:00,48.23,48.31,48.17,48.25,45000.0,39.0476,39.1124,38.999,39.0638,45000.0
2014-10-01 10:30:00,48.23,48.39,48.11,48.37,32500.0,39.0476,39.1771,38.9504,39.1609,32500.0
2014-10-01 11:00:00,48.35,48.5,48.34,48.5,28100.0,39.1447,39.2662,39.1366,39.2662,28100.0
2014-10-01 11:30:00,48.5,48.53,48.33,48.33,31300.0,39.2662,39.2905,39.1285,39.1285,31300.0
2014-10-01 12:00:00,48.32,48.39,48.28,48.36,30400.0,39.1205,39.1771,39.0881,39.1528,30400.0
2014-10-01 12:30:00,48.34,48.39,48.19,48.22,29700.0,39.1366,39.1771,39.0152,39.0395,29700.0
2014-10-01 13:00:00,48.24,48.29,48.18,48.2,50100.0,39.0557,39.0962,39.0071,39.0233,50100.0
2014-10-01 13:30:00,48.22,48.26,48.12,48.18,17000.0,39.0395,39.0719,38.9585,39.0071,17000.0
2014-10-01 14:00:00,48.16,48.29,48.13,48.28,20700.0,38.9909,39.0962,38.9666,39.0881,20700.0
2014-10-01 14:30:00,48.29,48.29,48.11,48.11,40000.0,39.0962,39.0962,38.9504,38.9504,40000.0
2014-10-01 15:00:00,48.11,48.13,47.88,47.95,31100.0,38.9504,38.9666,38.7642,38.8209,31100.0
2014-10-01 15:30:00,47.96,48.2,47.96,48.09,108800.0,38.829,39.0233,38.829,38.9342,108800.0
2014-10-02 09:30:00,48.08,48.24,48.02,48.15,24500.0,38.9261,39.0557,38.8776,38.9828,24500.0
2014-10-02 10:00:00,48.14,48.15,48.01,48.09,19300.0,38.9747,38.9828,38.8695,38.9342,19300.0
2014-10-02 10:30:00,48.09,48.09,47.92,47.98,20900.0,38.9342,38.9342,38.7966,38.8452,20900.0
2014-10-02 11:00:00,47.96,48.0,47.79,47.83,24900.0,38.829,38.8614,38.6914,38.7237,24900.0
2014-10-02 11:30:00,47.82,47.84,47.75,47.8,31300.0,38.7156,38.7318,38.659,38.6995,31300.0
2014-10-02 12:00:00,47.82,47.88,47.76,47.84,29300.0,38.7156,38.7642,38.6671,38.7318,29300.0
2014-10-02 12:30:00,47.85,47.87,47.75,47.84,20500.0,38.7399,38.7561,38.659,38.7318,20500.0
2014-10-02 13:00:00,47.83,48.09,47.82,48.09,23000.0,38.7237,38.9342,38.7156,38.9342,23000.0
2014-10-02 13:30:00,48.07,48.11,47.99,48.09,26900.0,38.918,38.9504,38.8533,38.9342,26900.0
2014-10-02 14:00:00,48.1,48.18,48.09,48.16,30100.0,38.9423,39.0071,38.9342,38.9909,30100.0
2014-10-02 14:30:00,48.15,48.18,48.09,48.14,24100.0,38.9828,39.0071,38.9342,38.9747,24100.0
2014-10-02 15:00:00,48.13,48.13,47.98,48.0,20000.0,38.9666,38.9666,38.8452,38.8614,20000.0
2014-10-02 15:30:00,48.0,48.02,47.93,48.01,141900.0,38.8614,38.8776,38.8047,38.8695,141900.0
2014-10-03 09:30:00,48.32,48.32,47.99,48.05,33000.0,39.1205,39.1205,38.8533,38.9019,33000.0
2014-10-03 10:00:00,48.07,48.19,48.02,48.13,36200.0,38.918,39.0152,38.8776,38.9666,36200.0
2014-10-03 10:30:00,48.11,48.16,48.06,48.12,13500.0,38.9504,38.9909,38.91,38.9585,13500.0
2014-10-03 11:00:00,48.13,48.34,48.13,48.3,80400.0,38.9666,39.1366,38.9666,39.1043,80400.0
2014-10-03 11:30:00,48.3,48.56,48.29,48.38,112500.0,39.1043,39.3148,39.0962,39.169,112500.0
2014-10-03 12:00:00,48.36,48.37,48.16,48.18,66800.0,39.1528,39.1609,38.9909,39.0071,66800.0
2014-10-03 12:30:00,48.2,48.23,48.05,48.07,56400.0,39.0233,39.0476,38.9019,38.918,56400.0
2014-10-03 13:00:00,48.06,48.07,47.95,48.02,44500.0,38.91,38.918,38.8209,38.8776,44500.0
2014-10-03 13:30:00,48.03,48.12,47.98,48.1,90300.0,38.8857,38.9585,38.8452,38.9423,90300.0
2014-10-03 14:00:00,48.1,48.19,48.09,48.18,92500.0,38.9423,39.0152,38.9342,39.0071,92500.0
2014-10-03 14:30:00,48.18,48.26,48.16,48.2,34700.0,39.0071,39.0719,38.9909,39.0233,34700.0
2014-10-03 15:00:00,48.19,48.23,48.15,48.15,58900.0,39.0152,39.0476,38.9828,38.9828,58900.0
2014-10-03 15:30:00,48.16,48.24,48.15,48.19,151600.0,38.9909,39.0557,38.9828,39.0152,151600.0
2014-10-06 09:30:00,48.3,48.63,48.29,48.44,49500.0,39.1043,39.3714,39.0962,39.2176,49500.0
2014-10-06 10:00:00,48.44,48.53,48.31,48.37,70200.0,39.2176,39.2905,39.1124,39.1609,70200.0
2014-10-06 10:30:00,48.36,48.38,48.32,48.38,93700.0,39.1528,39.169,39.1205,39.169,93700.0
2014-10-06 11:00:00,48.37,48.4,48.28,48.28,106700.0,39.1609,39.1852,39.0881,39.0881,106700.0
2014-10-06 11:30:00,48.3,48.3,48.09,48.09,32800.0,39.1043,39.1043,38.9342,38.9342,32800.0
2014-10-06 12:00:00,48.09,48.1,47.99,48.05,71300.0,38.9342,38.9423,38.8533,38.9019,71300.0
2014-10-06 12:30:00,48.05,48.05,47.94,48.01,79100.0,38.9019,38.9019,38.8128,38.8695,79100.0
2014-10-06 13:00:00,47.99,48.0,47.88,47.89,68100.0,38.8533,38.8614,38.7642,38.7723,68100.0
2014-10-06 13:30:00,47.9,47.9,47.84,47.84,74400.0,38.7804,38.7804,38.7318,38.7318,74400.0
2014-10-06 14:00:00,47.85,47.9,47.84,47.88,153500.0,38.7399,38.7804,38.7318,38.7642,153500.0
2014-10-06 14:30:00,47.88,47.89,47.69,47.72,360800.0,38.7642,38.7723,38.6104,38.6347,360800.0
2014-10-06 15:00:00,47.72,47.85,47.58,47.84,127300.0,38.6347,38.7399,38.5213,38.7318,127300.0
2014-10-06 15:30:00,47.84,47.95,47.8,47.92,189600.0,38.7318,38.8209,38.6995,38.7966,189600.0
2014-10-07 09:30:00,47.68,48.17,47.64,48.17,63600.0,38.6023,38.999,38.5699,38.999,63600.0
2014-10-07 10:00:00,48.17,48.33,48.09,48.3,71300.0,38.999,39.1285,38.9342,39.1043,71300.0
2014-10-07 10:30:00,48.3,48.45,48.3,48.36,64300.0,39.1043,39.2257,39.1043,39.1528,64300.0
2014-10-07 11:00:00,48.36,48.37,48.18,48.22,44900.0,39.1528,39.1609,39.0071,39.0395,44900.0
2014-10-07 11:30:00,48.22,48.39,48.15,48.34,35500.0,39.0395,39.1771,38.9828,39.1366,35500.0
2014-10-07 12:00:00,48.33,48.57,48.33,48.56,52000.0,39.1285,39.3229,39.1285,39.3148,52000.0
2014-10-07 12:30:00,48.57,48.75,48.56,48.75,29300.0,39.3229,39.4686,39.3148,39.4686,29300.0
2014-10-07 13:00:00,48.75,48.78,48.61,48.72,32500.0,39.4686,39.4929,39.3552,39.4443,32500.0
2014-10-07 13:30:00,48.71,48.8,48.65,48.78,31600.0,39.4362,39.5091,39.3876,39.4929,31600.0
2014-10-07 14:00:00,48.78,48.8,48.62,48.62,32300.0,39.4929,39.5091,39.3633,39.3633,32300.0
2014-10-07 14:30:00,48.62,48.69,48.59,48.64,49700.0,39.3633,39.42,39.339,39.3795,49700.0
2014-10-07 15:00:00,48.63,48.67,48.48,48.52,69400.0,39.3714,39.4038,39.25,39.2824,69400.0
2014-10-07 15:30:00,48.52,48.57,48.4,48.41,146300.0,39.2824,39.3229,39.1852,39.1933,146300.0
2014-10-08 09:30:00,48.43,48.97,48.28,48.95,73900.0,39.2095,39.6467,39.0881,39.6305,73900.0
2014-10-08 10:00:00,48.95,49.08,48.89,49.03,43000.0,39.6305,39.7358,39.5819,39.6953,43000.0
2014-10-08 10:30:00,49.03,49.11,48.89,48.93,36400.0,39.6953,39.76,39.5819,39.6143,36400.0
2014-10-08 11:00:00,48.92,48.94,48.74,48.86,23600.0,39.6062,39.6224,39.4605,39.5576,23600.0
2014-10-08 11:30:00,48.83,49.05,48.76,49.05,25200.0,39.5334,39.7115,39.4767,39.7115,25200.0
2014-10-08 12:00:00,49.05,49.1,49.01,49.03,23900.0,39.7115,39.7519,39.6791,39.6953,23900.0
2014-10-08 12:30:00,49.04,49.04,48.91,48.95,21500.0,39.7034,39.7034,39.5981,39.6305,21500.0
2014-10-08 13:00:00,48.95,48.98,48.88,48.89,28400.0,39.6305,39.6548,39.5738,39.5819,28400.0
2014-10-08 13:30:00,48.9,49.14,48.86,49.13,35800.0,39.59,39.7843,39.5576,39.7762,35800.0
2014-10-08 14:00:00,49.12,49.4,49.1,49.33,51700.0,39.7681,39.9948,39.7519,39.9382,51700.0
2014-10-08 14:30:00,49.36,49.5,49.3,49.32,50100.0,39.9624,40.0758,39.9139,39.9301,50100.0
2014-10-08 15:00:00,49.33,49.57,49.33,49.54,54800.0,39.9382,40.1325,39.9382,40.1082,54800.0
2014-10-08 15:30:00,49.55,49.56,49.43,49.5,165800.0,40.1163,40.1244,40.0191,40.0758,165800.0
2014-10-09 09:30:00,49.57,49.91,49.5,49.54,52500.0,40.1325,40.4077,40.0758,40.1082,52500.0
2014-10-09 10:00:00,49.54,49.84,49.48,49.76,48600.0,40.1082,40.3511,40.0596,40.2863,48600.0
2014-10-09 10:30:00,49.76,49.76,49.32,49.52,30100.0,40.2863,40.2863,39.9301,40.092,30100.0
2014-10-09 11:00:00,49.53,49.55,49.25,49.33,25100.0,40.1001,40.1163,39.8734,39.9382,25100.0
2014-10-09 11:30:00,49.33,49.34,49.03,49.13,33900.0,39.9382,39.9463,39.6953,39.7762,33900.0
2014-10-09 12:00:00,49.09,49.21,49.01,49.06,69400.0,39.7439,39.841,39.6791,39.7196,69400.0
2014-10-09 12:30:00,49.01,49.17,49.0,49.13,25400.0,39.6791,39.8086,39.671,39.7762,25400.0
2014-10-09 13:00:00,49.14,49.14,48.94,49.08,25400.0,39.7843,39.7843,39.6224,39.7358,25400.0
2014-10-09 13:30:00,49.07,49.22,49.07,49.19,22700.0,39.7277,39.8491,39.7277,39.8248,22700.0
2014-10-09 14:00:00,49.16,49.16,49.02,49.02,22300.0,39.8005,39.8005,39.6872,39.6872,22300.0
2014-10-09 14:30:00,49.02,49.05,48.85,48.85,27800.0,39.6872,39.7115,39.5495,39.5495,27800.0
2014-10-09 15:00:00,48.84,48.94,48.82,48.94,38800.0,39.5415,39.6224,39.5253,39.6224,38800.0
2014-10-09 15:30:00,48.94,49.07,48.84,49.04,194200.0,39.6224,39.7277,39.5415,39.7034,194200.0
2014-10-10 09:30:00,49.26,50.19,49.15,50.18,94400.0,39.8815,40.6344,39.7924,40.6263,94400.0
2014-10-10 10:00:00,50.18,50.18,49.73,49.86,60500.0,40.6263,40.6263,40.262,40.3673,60500.0
2014-10-10 10:30:00,49.86,49.86,49.4,49.43,128500.0,40.3673,40.3673,39.9948,40.0191,128500.0
2014-10-10 11:00:00,49.43,49.7,49.26,49.55,184400.0,40.0191,40.2377,39.8815,40.1163,184400.0
2014-10-10 11:30:00,49.54,49.69,49.43,49.61,79500.0,40.1082,40.2296,40.0191,40.1649,79500.0
2014-10-10 12:00:00,49.62,49.86,49.58,49.84,58800.0,40.1729,40.3673,40.1406,40.3511,58800.0
2014-10-10 12:30:00,49.86,50.0,49.84,49.89,33400.0,40.3673,40.4806,40.3511,40.3915,33400.0
2014-10-10 13:00:00,49.88,49.93,49.76,49.78,40700.0,40.3834,40.4239,40.2863,40.3025,40700.0
2014-10-10 13:30:00,49.79,49.97,49.76,49.96,46100.0,40.3106,40.4563,40.2863,40.4482,46100.0
2014-10-10 14:00:00,49.94,50.08,49.94,50.05,52000.0,40.432,40.5454,40.432,40.5211,52000.0
2014-10-10 14:30:00,50.05,50.11,49.95,50.03,79100.0,40.5211,40.5697,40.4401,40.5049,79100.0
2014-10-10 15:00:00,50.03,50.13,50.02,50.04,70300.0,40.5049,40.5858,40.4968,40.513,70300.0
2014-10-10 15:30:00,50.05,50.15,49.95,49.96,224100.0,40.5211,40.602,40.4401,40.4482,224100.0
2014-10-13 09:30:00,50.11,50.31,50.0,50.09,67800.0,40.5697,40.7316,40.4806,40.5535,67800.0
2014-10-13 10:00:00,50.06,50.12,49.82,49.82,35600.0,40.5292,40.5778,40.3349,40.3349,35600.0
2014-10-13 10:30:00,49.8,49.9,49.43,49.43,72400.0,40.3187,40.3996,40.0191,40.0191,72400.0
2014-10-13 11:00:00,49.44,49.88,49.44,49.72,168300.0,40.0272,40.3834,40.0272,40.2539,168300.0
2014-10-13 11:30:00,49.71,49.8,49.46,49.56,22700.0,40.2458,40.3187,40.0434,40.1244,22700.0
2014-10-13 12:00:00,49.58,49.59,49.37,49.59,26500.0,40.1406,40.1487,39.9705,40.1487,26500.0
2014-10-13 12:30:00,49.62,49.84,49.62,49.76,30000.0,40.1729,40.3511,40.1729,40.2863,30000.0
2014-10-13 13:00:00,49.75,49.83,49.72,49.83,22600.0,40.2782,40.343,40.2539,40.343,22600.0
2014-10-13 13:30:00,49.83,49.89,49.79,49.81,13100.0,40.343,40.3915,40.3106,40.3268,13100.0
2014-10-13 14:00:00,49.83,49.93,49.73,49.93,21200.0,40.343,40.4239,40.262,40.4239,21200.0
2014-10-13 14:30:00,49.95,49.95,49.79,49.8,36400.0,40.4401,40.4401,40.3106,40.3187,36400.0
2014-10-13 15:00:00,49.8,49.87,49.75,49.82,36100.0,40.3187,40.3754,40.2782,40.3349,36100.0
2014-10-13 15:30:00,49.83,49.83,49.47,49.52,132800.0,40.343,40.343,40.0515,40.092,132800.0
2014-10-14 09:30:00,49.78,50.2,49.6,50.16,81300.0,40.3025,40.6425,40.1568,40.6101,81300.0
2014-10-14 10:00:00,50.19,50.23,49.98,50.06,55400.0,40.6344,40.6668,40.4644,40.5292,55400.0
2014-10-14 10:30:00,50.07,50.35,49.98,50.33,59200.0,40.5373,40.764,40.4644,40.7478,59200.0
2014-10-14 11:00:00,50.33,50.45,50.1,50.12,70700.0,40.7478,40.8449,40.5616,40.5778,70700.0
2014-10-14 11:30:00,50.1,50.28,49.97,50.19,64100.0,40.5616,40.7073,40.4563,40.6344,64100.0
2014-10-14 12:00:00,50.2,50.26,50.08,50.13,50700.0,40.6425,40.6911,40.5454,40.5858,50700.0
2014-10-14 12:30:00,50.12,50.16,49.92,50.05,34800.0,40.5778,40.6101,40.4158,40.5211,34800.0
2014-10-14 13:00:00,50.05,50.11,50.0,50.06,27900.0,40.5211,40.5697,40.4806,40.5292,27900.0
2014-10-14 13:30:00,50.04,50.04,49.94,50.03,32000.0,40.513,40.513,40.432,40.5049,32000.0
2014-10-14 14:00:00,50.04,50.15,49.99,50.02,38500.0,40.513,40.602,40.4725,40.4968,38500.0
2014-10-14 14:30:00,50.01,50.19,49.94,50.11,58300.0,40.4887,40.6344,40.432,40.5697,58300.0
2014-10-14 15:00:00,50.12,50.19,49.97,50.12,73800.0,40.5778,40.6344,40.4563,40.5778,73800.0
2014-10-14 15:30:00,50.11,50.31,50.04,50.3,204400.0,40.5697,40.7316,40.513,40.7235,204400.0
2014-10-15 09:30:00,49.89,49.99,49.11,49.48,92200.0,40.3915,40.4725,39.76,40.0596,92200.0
2014-10-15 10:00:00,49.48,49.74,49.32,49.32,94900.0,40.0596,40.2701,39.9301,39.9301,94900.0
2014-10-15 10:30:00,49.32,49.39,48.75,48.9,108500.0,39.9301,39.9867,39.4686,39.59,108500.0
2014-10-15 11:00:00,48.93,49.16,48.93,49.01,44800.0,39.6143,39.8005,39.6143,39.6791,44800.0
2014-10-15 11:30:00,49.02,49.11,48.74,48.84,53100.0,39.6872,39.76,39.4605,39.5415,53100.0
2014-10-15 12:00:00,48.86,48.99,48.8,48.89,43200.0,39.5576,39.6629,39.5091,39.5819,43200.0
2014-10-15 12:30:00,48.9,49.01,48.68,48.68,29500.0,39.59,39.6791,39.4119,39.4119,29500.0
2014-10-15 13:00:00,48.7,48.8,48.28,48.31,37700.0,39.4281,39.5091,39.0881,39.1124,37700.0
2014-10-15 13:30:00,48.33,48.68,48.33,48.61,62700.0,39.1285,39.4119,39.1285,39.3552,62700.0
2014-10-15 14:00:00,48.61,48.81,48.45,48.64,46900.0,39.3552,39.5172,39.2257,39.3795,46900.0
2014-10-15 14:30:00,48.61,48.88,48.61,48.85,56500.0,39.3552,39.5738,39.3552,39.5495,56500.0
2014-10-15 15:00:00,48.89,49.02,48.69,49.02,60900.0,39.5819,39.6872,39.42,39.6872,60900.0
2014-10-15 15:30:00,48.99,49.27,48.99,49.09,113500.0,39.6629,39.8896,39.6629,39.7439,113500.0
2014-10-16 09:30:00,48.37,48.98,48.37,48.76,57300.0,39.1609,39.6548,39.1609,39.4767,57300.0
2014-10-16 10:00:00,48.77,49.07,48.39,48.77,52400.0,39.4848,39.7277,39.1771,39.4848,52400.0
2014-10-16 10:30:00,48.79,49.14,48.73,48.99,59800.0,39.501,39.7843,39.4524,39.6629,59800.0
2014-10-16 11:00:00,48.96,49.37,48.9,49.36,42700.0,39.6386,39.9705,39.59,39.9624,42700.0
2014-10-16 11:30:00,49.37,49.38,48.98,49.04,48500.0,39.9705,39.9786,39.6548,39.7034,48500.0
2014-10-16 12:00:00,49.03,49.21,48.85,49.14,38600.0,39.6953,39.841,39.5495,39.7843,38600.0
2014-10-16 12:30:00,49.15,49.29,49.09,49.27,31900.0,39.7924,39.9058,39.7439,39.8896,31900.0
2014-10-16 13:00:00,49.27,49.39,49.18,49.35,42700.0,39.8896,39.9867,39.8167,39.9544,42700.0
2014-10-16 13:30:00,49.36,49.51,49.28,49.3,22600.0,39.9624,40.0839,39.8977,39.9139,22600.0
2014-10-16 14:00:00,49.31,49.43,49.24,49.37,25800.0,39.922,40.0191,39.8653,39.9705,25800.0
2014-10-16 14:30:00,49.4,49.43,49.24,49.29,29200.0,39.9948,40.0191,39.8653,39.9058,29200.0
2014-10-16 15:00:00,49.28,49.44,49.15,49.42,39400.0,39.8977,40.0272,39.7924,40.011,39400.0
2014-10-16 15:30:00,49.42,49.44,49.24,49.27,107000.0,40.011,40.0272,39.8653,39.8896,107000.0
2014-10-17 09:30:00,49.5,49.69,49.1,49.29,34400.0,40.0758,40.2296,39.7519,39.9058,34400.0
2014-10-17 10:00:00,49.31,49.67,49.31,49.67,24700.0,39.922,40.2134,39.922,40.2134,24700.0
2014-10-17 10:30:00,49.65,49.76,49.54,49.67,22500.0,40.1972,40.2863,40.1082,40.2134,22500.0
2014-10-17 11:00:00,49.68,49.81,49.57,49.71,29800.0,40.2215,40.3268,40.1325,40.2458,29800.0
2014-10-17 11:30:00,49.69,49.87,49.64,49.84,22900.0,40.2296,40.3754,40.1891,40.3511,22900.0
2014-10-17 12:00:00,49.81,49.81,49.6,49.65,25000.0,40.3268,40.3268,40.1568,40.1972,25000.0
2014-10-17 12:30:00,49.66,49.66,49.48,49.6,49000.0,40.2053,40.2053,40.0596,40.1568,49000.0
2014-10-17 13:00:00,49.61,49.67,49.44,49.44,24600.0,40.1649,40.2134,40.0272,40.0272,24600.0
2014-10-17 13:30:00,49.43,49.68,49.4,49.61,45400.0,40.0191,40.2215,39.9948,40.1649,45400.0
2014-10-17 14:00:00,49.61,49.64,49.44,49.63,26600.0,40.1649,40.1891,40.0272,40.181,26600.0
2014-10-17 14:30:00,49.63,49.72,49.58,49.63,19600.0,40.181,40.2539,40.1406,40.181,19600.0
2014-10-17 15:00:00,49.64,49.76,49.52,49.67,29000.0,40.1891,40.2863,40.092,40.2134,29000.0
2014-10-17 15:30:00,49.69,49.8,49.59,49.61,102100.0,40.2296,40.3187,40.1487,40.1649,102100.0
2014-10-20 09:30:00,49.75,50.2,49.64,50.16,43900.0,40.2782,40.6425,40.1891,40.6101,43900.0
2014-10-20 10:00:00,50.18,50.26,49.92,50.04,57500.0,40.6263,40.6911,40.4158,40.513,57500.0
2014-10-20 10:30:00,50.03,50.17,50.02,50.12,52800.0,40.5049,40.6182,40.4968,40.5778,52800.0
2014-10-20 11:00:00,50.12,50.37,50.08,50.3,44700.0,40.5778,40.7802,40.5454,40.7235,44700.0
2014-10-20 11:30:00,50.28,50.42,50.24,50.38,31900.0,40.7073,40.8206,40.6749,40.7883,31900.0
2014-10-20 12:00:00,50.37,50.48,50.23,50.27,20000.0,40.7802,40.8692,40.6668,40.6992,20000.0
2014-10-20 12:30:00,50.27,50.41,50.23,50.31,12400.0,40.6992,40.8125,40.6668,40.7316,12400.0
2014-10-20 13:00:00,50.35,50.52,50.35,50.52,20600.0,40.764,40.9016,40.764,40.9016,20600.0
2014-10-20 13:30:00,50.49,50.53,50.42,50.46,14000.0,40.8773,40.9097,40.8206,40.853,14000.0
2014-10-20 14:00:00,50.47,50.58,50.45,50.48,16000.0,40.8611,40.9502,40.8449,40.8692,16000.0
2014-10-20 14:30:00,50.48,50.63,50.48,50.6,29400.0,40.8692,40.9907,40.8692,40.9664,29400.0
2014-10-20 15:00:00,50.6,50.63,50.53,50.61,30300.0,40.9664,40.9907,40.9097,40.9745,30300.0
2014-10-20 15:30:00,50.61,50.78,50.61,50.75,75800.0,40.9745,41.1121,40.9745,41.0878,75800.0
2014-10-21 09:30:00,50.89,50.96,50.55,50.6,38300.0,41.2012,41.2578,40.9259,40.9664,38300.0
2014-10-21 10:00:00,50.64,50.99,50.64,50.87,31000.0,40.9988,41.2821,40.9988,41.185,31000.0
2014-10-21 10:30:00,50.85,50.85,50.76,50.83,26900.0,41.1688,41.1688,41.0959,41.1526,26900.0
2014-10-21 11:00:00,50.83,51.05,50.8,51.05,37600.0,41.1526,41.3307,41.1283,41.3307,37600.0
2014-10-21 11:30:00,51.06,51.13,51.0,51.1,37000.0,41.3388,41.3955,41.2902,41.3712,37000.0
2014-10-21 12:00:00,51.14,51.21,51.08,51.17,29600.0,41.4036,41.4602,41.355,41.4278,29600.0
2014-10-21 12:30:00,51.18,51.2,51.03,51.07,17000.0,41.4359,41.4521,41.3145,41.3469,17000.0
2014-10-21 13:00:00,51.06,51.13,51.02,51.1,11400.0,41.3388,41.3955,41.3064,41.3712,11400.0
2014-10-21 13:30:00,51.1,51.15,51.06,51.07,16600.0,41.3712,41.4117,41.3388,41.3469,16600.0
2014-10-21 14:00:00,51.09,51.16,50.94,50.95,29700.0,41.3631,41.4197,41.2416,41.2497,29700.0
2014-10-21 14:30:00,50.95,50.95,50.82,50.82,45600.0,41.2497,41.2497,41.1445,41.1445,45600.0
2014-10-21 15:00:00,50.83,51.03,50.81,51.02,29200.0,41.1526,41.3145,41.1364,41.3064,29200.0
2014-10-21 15:30:00,51.02,51.02,50.84,50.97,111200.0,41.3064,41.3064,41.1607,41.2659,111200.0
2014-10-22 09:30:00,51.13,51.43,51.03,51.41,69000.0,41.3955,41.6383,41.3145,41.6222,69000.0
2014-10-22 10:00:00,51.41,51.43,51.07,51.33,78200.0,41.6222,41.6383,41.3469,41.5574,78200.0
2014-10-22 10:30:00,51.35,51.39,51.19,51.33,41000.0,41.5736,41.606,41.444,41.5574,41000.0
2014-10-22 11:00:00,51.36,51.55,51.33,51.49,34900.0,41.5817,41.7355,41.5574,41.6869,34900.0
2014-10-22 11:30:00,51.49,51.62,51.46,51.6,24900.0,41.6869,41.7922,41.6626,41.776,24900.0
2014-10-22 12:00:00,51.61,51.61,51.27,51.28,40700.0,41.7841,41.7841,41.5088,41.5169,40700.0
2014-10-22 12:30:00,51.27,51.29,51.06,51.18,21200.0,41.5088,41.525,41.3388,41.4359,21200.0
2014-10-22 13:00:00,51.19,51.26,51.02,51.02,23000.0,41.444,41.5007,41.3064,41.3064,23000.0
2014-10-22 13:30:00,51.02,51.08,50.92,50.97,20100.0,41.3064,41.355,41.2254,41.2659,20100.0
2014-10-22 14:00:00,50.96,51.03,50.94,50.96,19500.0,41.2578,41.3145,41.2416,41.2578,19500.0
2014-10-22 14:30:00,50.95,51.18,50.92,51.16,23900.0,41.2497,41.4359,41.2254,41.4197,23900.0
2014-10-22 15:00:00,51.16,51.27,51.11,51.27,28000.0,41.4197,41.5088,41.3793,41.5088,28000.0
2014-10-22 15:30:00,51.27,51.27,51.04,51.07,69000.0,41.5088,41.5088,41.3226,41.3469,69000.0
2014-10-23 09:30:00,51.18,51.66,51.18,51.24,38300.0,41.4359,41.8246,41.4359,41.4845,38300.0
2014-10-23 10:00:00,51.25,51.36,51.17,51.29,22400.0,41.4926,41.5817,41.4278,41.525,22400.0
2014-10-23 10:30:00,51.29,51.51,51.23,51.51,30300.0,41.525,41.7031,41.4764,41.7031,30300.0
2014-10-23 11:00:00,51.5,51.63,51.46,51.57,31900.0,41.695,41.8003,41.6626,41.7517,31900.0
2014-10-23 11:30:00,51.57,51.83,51.57,51.77,32100.0,41.7517,41.9622,41.7517,41.9136,32100.0
2014-10-23 12:00:00,51.76,51.84,51.75,51.82,19700.0,41.9055,41.9703,41.8974,41.9541,19700.0
2014-10-23 12:30:00,51.8,51.89,51.71,51.84,40900.0,41.9379,42.0108,41.865,41.9703,40900.0
2014-10-23 13:00:00,51.85,51.86,51.75,51.83,19400.0,41.9784,41.9865,41.8974,41.9622,19400.0
2014-10-23 13:30:00,51.81,51.83,51.71,51.75,15400.0,41.946,41.9622,41.865,41.8974,15400.0
2014-10-23 14:00:00,51.73,51.85,51.73,51.82,20300.0,41.8812,41.9784,41.8812,41.9541,20300.0
2014-10-23 14:30:00,51.83,51.83,51.55,51.61,27600.0,41.9622,41.9622,41.7355,41.7841,27600.0
2014-10-23 15:00:00,51.6,51.6,51.41,51.41,47300.0,41.776,41.776,41.6222,41.6222,47300.0
2014-10-23 15:30:00,51.42,51.52,51.27,51.37,94100.0,41.6302,41.7112,41.5088,41.5898,94100.0
2014-10-24 09:30:00,51.57,51.7,51.49,51.61,39900.0,41.7517,41.8569,41.6869,41.7841,39900.0
2014-10-24 10:00:00,51.58,51.69,51.43,51.64,51900.0,41.7598,41.8488,41.6383,41.8084,51900.0
2014-10-24 10:30:00,51.65,51.87,51.56,51.78,59500.0,41.8165,41.9946,41.7436,41.9217,59500.0
2014-10-24 11:00:00,51.77,51.83,51.61,51.68,64900.0,41.9136,41.9622,41.7841,41.8407,64900.0
2014-10-24 11:30:00,51.69,51.88,51.64,51.79,34200.0,41.8488,42.0027,41.8084,41.9298,34200.0
2014-10-24 12:00:00,51.8,51.99,51.74,51.97,37700.0,41.9379,42.0917,41.8893,42.0755,37700.0
2014-10-24 12:30:00,51.96,51.97,51.7,51.72,23900.0,42.0674,42.0755,41.8569,41.8731,23900.0
2014-10-24 13:00:00,51.72,51.76,51.57,51.66,24300.0,41.8731,41.9055,41.7517,41.8246,24300.0
2014-10-24 13:30:00,51.65,51.67,51.57,51.66,16600.0,41.8165,41.8327,41.7517,41.8246,16600.0
2014-10-24 14:00:00,51.65,51.76,51.62,51.75,36500.0,41.8165,41.9055,41.7922,41.8974,36500.0
2014-10-24 14:30:00,51.76,51.93,51.72,51.83,57100.0,41.9055,42.0432,41.8731,41.9622,57100.0
2014-10-24 15:00:00,51.82,51.9,51.75,51.8,60300.0,41.9541,42.0189,41.8974,41.9379,60300.0
2014-10-24 15:30:00,51.8,51.93,51.76,51.91,82800.0,41.9379,42.0432,41.9055,42.027,82800.0
2014-10-27 09:30:00,51.95,52.0,51.74,51.83,45800.0,42.0593,42.0998,41.8893,41.9622,45800.0
2014-10-27 10:00:00,51.79,51.92,51.72,51.89,21600.0,41.9298,42.0351,41.8731,42.0108,21600.0
2014-10-27 10:30:00,51.87,51.98,51.82,51.87,17100.0,41.9946,42.0836,41.9541,41.9946,17100.0
2014-10-27 11:00:00,51.87,52.0,51.87,51.92,28300.0,41.9946,42.0998,41.9946,42.0351,28300.0
2014-10-27 11:30:00,51.91,51.97,51.64,51.75,23700.0,42.027,42.0755,41.8084,41.8974,23700.0
2014-10-27 12:00:00,51.72,51.89,51.7,51.71,42500.0,41.8731,42.0108,41.8569,41.865,42500.0
2014-10-27 12:30:00,51.72,51.74,51.63,51.68,35600.0,41.8731,41.8893,41.8003,41.8407,35600.0
2014-10-27 13:00:00,51.67,51.84,51.67,51.74,13600.0,41.8327,41.9703,41.8327,41.8893,13600.0
2014-10-27 13:30:00,51.74,51.79,51.7,51.77,17700.0,41.8893,41.9298,41.8569,41.9136,17700.0
2014-10-27 14:00:00,51.78,51.81,51.7,51.7,12400.0,41.9217,41.946,41.8569,41.8569,12400.0
2014-10-27 14:30:00,51.72,51.75,51.63,51.66,34300.0,41.8731,41.8974,41.8003,41.8246,34300.0
2014-10-27 15:00:00,51.67,51.75,51.65,51.69,30300.0,41.8327,41.8974,41.8165,41.8488,30300.0
2014-10-27 15:30:00,51.69,51.82,51.65,51.8,71300.0,41.8488,41.9541,41.8165,41.9379,71300.0
2014-10-28 09:30:00,51.9,51.9,51.68,51.74,36900.0,42.0189,42.0189,41.8407,41.8893,36900.0
2014-10-28 10:00:00,51.75,51.82,51.53,51.65,36100.0,41.8974,41.9541,41.7193,41.8165,36100.0
2014-10-28 10:30:00,51.66,51.68,51.58,51.61,19900.0,41.8246,41.8407,41.7598,41.7841,19900.0
2014-10-28 11:00:00,51.61,51.77,51.55,51.73,31800.0,41.7841,41.9136,41.7355,41.8812,31800.0
2014-10-28 11:30:00,51.74,51.9,51.74,51.82,35800.0,41.8893,42.0189,41.8893,41.9541,35800.0
2014-10-28 12:00:00,51.82,51.96,51.79,51.95,30100.0,41.9541,42.0674,41.9298,42.0593,30100.0
2014-10-28 12:30:00,51.95,52.04,51.91,51.99,75900.0,42.0593,42.1322,42.027,42.0917,75900.0
2014-10-28 13:00:00,51.99,52.07,51.95,52.06,16000.0,42.0917,42.1565,42.0593,42.1484,16000.0
2014-10-28 13:30:00,52.05,52.09,52.01,52.04,30100.0,42.1403,42.1727,42.1079,42.1322,30100.0
2014-10-28 14:00:00,52.04,52.08,52.0,52.03,25100.0,42.1322,42.1646,42.0998,42.1241,25100.0
2014-10-28 14:30:00,52.03,52.21,52.03,52.12,25300.0,42.1241,42.2698,42.1241,42.197,25300.0
2014-10-28 15:00:00,52.13,52.4,52.13,52.4,71800.0,42.2051,42.4237,42.2051,42.4237,71800.0
2014-10-28 15:30:00,52.4,52.45,52.34,52.43,135100.0,42.4237,42.4641,42.3751,42.448,135100.0
2014-10-29 09:30:00,52.46,52.73,52.42,52.62,41900.0,42.4722,42.6908,42.4399,42.6018,41900.0
2014-10-29 10:00:00,52.61,52.63,52.43,52.63,23100.0,42.5937,42.6099,42.448,42.6099,23100.0
2014-10-29 10:30:00,52.64,52.71,52.56,52.63,25200.0,42.618,42.6746,42.5532,42.6099,25200.0
2014-10-29 11:00:00,52.62,52.65,52.47,52.52,28300.0,42.6018,42.6261,42.4803,42.5208,28300.0
2014-10-29 11:30:00,52.54,52.54,52.41,52.44,21000.0,42.537,42.537,42.4318,42.4561,21000.0
2014-10-29 12:00:00,52.4,52.53,52.3,52.44,15500.0,42.4237,42.5289,42.3427,42.4561,15500.0
2014-10-29 12:30:00,52.44,52.46,52.41,52.46,11000.0,42.4561,42.4722,42.4318,42.4722,11000.0
2014-10-29 13:00:00,52.44,52.47,52.36,52.41,16100.0,42.4561,42.4803,42.3913,42.4318,16100.0
2014-10-29 13:30:00,52.42,52.43,52.27,52.37,12600.0,42.4399,42.448,42.3184,42.3994,12600.0
2014-10-29 14:00:00,52.34,52.34,51.7,51.95,57200.0,42.3751,42.3751,41.8569,42.0593,57200.0
2014-10-29 14:30:00,51.94,52.12,51.9,52.12,41800.0,42.0512,42.197,42.0189,42.197,41800.0
2014-10-29 15:00:00,52.1,52.12,51.93,52.11,22100.0,42.1808,42.197,42.0432,42.1889,22100.0
2014-10-29 15:30:00,52.13,52.32,52.12,52.23,79000.0,42.2051,42.3589,42.197,42.286,79000.0
2014-10-30 09:30:00,52.41,52.62,52.17,52.43,36400.0,42.4318,42.6018,42.2375,42.448,36400.0
2014-10-30 10:00:00,52.47,52.56,52.46,52.52,55000.0,42.4803,42.5532,42.4722,42.5208,55000.0
2014-10-30 10:30:00,52.51,52.73,52.51,52.63,29700.0,42.5127,42.6908,42.5127,42.6099,29700.0
2014-10-30 11:00:00,52.62,52.8,52.55,52.78,20100.0,42.6018,42.7475,42.5451,42.7313,20100.0
2014-10-30 11:30:00,52.79,52.98,52.77,52.98,24900.0,42.7394,42.8932,42.7232,42.8932,24900.0
2014-10-30 12:00:00,52.96,52.98,52.84,52.91,11700.0,42.8771,42.8932,42.7799,42.8366,11700.0
2014-10-30 12:30:00,52.91,52.97,52.88,52.91,12400.0,42.8366,42.8851,42.8123,42.8366,12400.0
2014-10-30 13:00:00,52.9,53.03,52.9,52.97,44400.0,42.8285,42.9337,42.8285,42.8851,44400.0
2014-10-30 13:30:00,52.96,53.02,52.93,52.98,43500.0,42.8771,42.9256,42.8528,42.8932,43500.0
2014-10-30 14:00:00,52.97,53.06,52.93,52.93,24800.0,42.8851,42.958,42.8528,42.8528,24800.0
2014-10-30 14:30:00,52.92,52.96,52.81,52.82,18100.0,42.8447,42.8771,42.7556,42.7637,18100.0
2014-10-30 15:00:00,52.84,53.04,52.84,52.98,28300.0,42.7799,42.9418,42.7799,42.8932,28300.0
2014-10-30 15:30:00,52.98,53.13,52.98,53.11,69600.0,42.8932,43.0147,42.8932,42.9985,69600.0
2014-10-31 09:30:00,53.5,53.51,52.91,53.14,52600.0,43.3142,43.3223,42.8366,43.0228,52600.0
2014-10-31 10:00:00,53.14,53.17,52.97,53.08,32600.0,43.0228,43.0471,42.8851,42.9742,32600.0
2014-10-31 10:30:00,53.07,53.16,53.04,53.13,50600.0,42.9661,43.039,42.9418,43.0147,50600.0
2014-10-31 11:00:00,53.13,53.39,53.1,53.35,42900.0,43.0147,43.2252,42.9904,43.1928,42900.0
2014-10-31 11:30:00,53.34,53.42,53.26,53.38,24500.0,43.1847,43.2495,43.1199,43.2171,24500.0
2014-10-31 12:00:00,53.37,53.46,53.34,53.37,21000.0,43.209,43.2819,43.1847,43.209,21000.0
2014-10-31 12:30:00,53.37,53.5,53.37,53.41,28700.0,43.209,43.3142,43.209,43.2414,28700.0
2014-10-31 13:00:00,53.4,53.48,53.36,53.43,26200.0,43.2333,43.298,43.2009,43.2576,26200.0
2014-10-31 13:30:00,53.44,53.45,53.3,53.31,13800.0,43.2657,43.2738,43.1523,43.1604,13800.0
2014-10-31 14:00:00,53.32,53.35,53.29,53.33,17900.0,43.1685,43.1928,43.1442,43.1766,17900.0
2014-10-31 14:30:00,53.32,53.32,53.2,53.29,18500.0,43.1685,43.1685,43.0714,43.1442,18500.0
2014-10-31 15:00:00,53.29,53.29,53.16,53.24,25800.0,43.1442,43.1442,43.039,43.1037,25800.0
2014-10-31 15:30:00,53.22,53.37,53.2,53.37,120400.0,43.0876,43.209,43.0714,43.209,120400.0
2014-11-03 09:30:00,53.37,53.62,53.27,53.33,30800.0,43.209,43.4114,43.128,43.1766,30800.0
2014-11-03 10:00:00,53.33,53.37,53.24,53.3,16800.0,43.1766,43.209,43.1037,43.1523,16800.0
2014-11-03 10:30:00,53.3,53.43,53.29,53.36,71400.0,43.1523,43.2576,43.1442,43.2009,71400.0
2014-11-03 11:00:00,53.34,53.48,53.27,53.33,30200.0,43.1847,43.298,43.128,43.1766,30200.0
2014-11-03 11:30:00,53.31,53.33,53.22,53.31,23100.0,43.1604,43.1766,43.0876,43.1604,23100.0
2014-11-03 12:00:00,53.32,53.37,53.27,53.32,52300.0,43.1685,43.209,43.128,43.1685,52300.0
2014-11-03 12:30:00,53.33,53.53,53.33,53.49,17000.0,43.1766,43.3385,43.1766,43.3061,17000.0
2014-11-03 13:00:00,53.48,53.52,53.43,53.47,22500.0,43.298,43.3304,43.2576,43.29,22500.0
2014-11-03 13:30:00,53.47,53.47,53.36,53.43,21600.0,43.29,43.29,43.2009,43.2576,21600.0
2014-11-03 14:00:00,53.44,53.46,53.31,53.33,29900.0,43.2657,43.2819,43.1604,43.1766,29900.0
2014-11-03 14:30:00,53.33,53.37,53.25,53.29,32400.0,43.1766,43.209,43.1118,43.1442,32400.0
2014-11-03 15:00:00,53.29,53.3,53.09,53.09,38800.0,43.1442,43.1523,42.9823,42.9823,38800.0
2014-11-03 15:30:00,53.09,53.32,53.07,53.31,76200.0,42.9823,43.1685,42.9661,43.1604,76200.0
2014-11-04 09:30:00,53.03,53.49,53.02,53.16,66800.0,42.9337,43.3061,42.9256,43.039,66800.0
2014-11-04 10:00:00,53.2,53.28,53.07,53.07,28000.0,43.0714,43.1361,42.9661,42.9661,28000.0
2014-11-04 10:30:00,53.09,53.09,52.77,52.77,48800.0,42.9823,42.9823,42.7232,42.7232,48800.0
2014-11-04 11:00:00,52.77,52.82,52.55,52.57,42100.0,42.7232,42.7637,42.5451,42.5613,42100.0
2014-11-04 11:30:00,52.59,52.75,52.51,52.75,36900.0,42.5775,42.707,42.5127,42.707,36900.0
2014-11-04 12:00:00,52.76,52.92,52.75,52.76,48400.0,42.7151,42.8447,42.707,42.7151,48400.0
2014-11-04 12:30:00,52.77,52.83,52.76,52.78,49100.0,42.7232,42.7718,42.7151,42.7313,49100.0
2014-11-04 13:00:00,52.79,52.79,52.56,52.61,56200.0,42.7394,42.7394,42.5532,42.5937,56200.0
2014-11-04 13:30:00,52.61,52.69,52.46,52.68,67700.0,42.5937,42.6585,42.4722,42.6504,67700.0
2014-11-04 14:00:00,52.66,52.68,52.51,52.54,51500.0,42.6342,42.6504,42.5127,42.537,51500.0
2014-11-04 14:30:00,52.54,52.64,52.54,52.58,58800.0,42.537,42.618,42.537,42.5694,58800.0
2014-11-04 15:00:00,52.58,52.62,52.42,52.45,75000.0,42.5694,42.6018,42.4399,42.4641,75000.0
2014-11-04 15:30:00,52.44,52.61,52.44,52.54,191100.0,42.4561,42.5937,42.4561,42.537,191100.0
2014-11-05 09:30:00,52.96,53.04,52.63,52.82,65300.0,42.8771,42.9418,42.6099,42.7637,65300.0
2014-11-05 10:00:00,52.83,52.88,52.65,52.79,38300.0,42.7718,42.8123,42.6261,42.7394,38300.0
2014-11-05 10:30:00,52.77,52.81,52.64,52.72,37500.0,42.7232,42.7556,42.618,42.6827,37500.0
2014-11-05 11:00:00,52.75,52.81,52.63,52.79,76100.0,42.707,42.7556,42.6099,42.7394,76100.0
2014-11-05 11:30:00,52.78,52.91,52.61,52.64,50900.0,42.7313,42.8366,42.5937,42.618,50900.0
2014-11-05 12:00:00,52.64,52.8,52.6,52.68,22600.0,42.618,42.7475,42.5856,42.6504,22600.0
2014-11-05 12:30:00,52.68,52.86,52.68,52.84,26500.0,42.6504,42.7961,42.6504,42.7799,26500.0
2014-11-05 13:00:00,52.84,52.92,52.81,52.85,22700.0,42.7799,42.8447,42.7556,42.788,22700.0
2014-11-05 13:30:00,52.84,52.87,52.76,52.87,24600.0,42.7799,42.8042,42.7151,42.8042,24600.0
2014-11-05 14:00:00,52.86,52.99,52.84,52.87,75100.0,42.7961,42.9013,42.7799,42.8042,75100.0
2014-11-05 14:30:00,52.88,52.93,52.86,52.91,28200.0,42.8123,42.8528,42.7961,42.8366,28200.0
2014-11-05 15:00:00,52.9,52.93,52.86,52.9,52900.0,42.8285,42.8528,42.7961,42.8285,52900.0
2014-11-05 15:30:00,52.9,52.96,52.82,52.86,163300.0,42.8285,42.8771,42.7637,42.7961,163300.0
2014-11-06 09:30:00,53.11,53.22,52.33,52.46,94100.0,43.2549,43.3445,42.6196,42.7255,94100.0
2014-11-06 10:00:00,52.37,52.63,52.15,52.22,65800.0,42.6522,42.8639,42.473,42.53,65800.0
2014-11-06 10:30:00,52.21,52.21,51.34,51.92,149500.0,42.5219,42.5219,41.8133,42.2857,149500.0
2014-11-06 11:00:00,51.93,52.3,51.91,52.19,45400.0,42.2938,42.5952,42.2776,42.5056,45400.0
2014-11-06 11:30:00,52.24,52.86,52.22,52.54,54800.0,42.5463,43.0513,42.53,42.7906,54800.0
2014-11-06 12:00:00,52.54,52.66,52.16,52.24,101600.0,42.7906,42.8884,42.4812,42.5463,101600.0
2014-11-06 12:30:00,52.24,52.49,51.92,52.47,84500.0,42.5463,42.7499,42.2857,42.7336,84500.0
2014-11-06 13:00:00,52.48,52.51,52.28,52.35,35000.0,42.7418,42.7662,42.5789,42.6359,35000.0
2014-11-06 13:30:00,52.37,52.44,52.12,52.18,21500.0,42.6522,42.7092,42.4486,42.4975,21500.0
2014-11-06 14:00:00,52.18,52.19,52.05,52.07,20400.0,42.4975,42.5056,42.3916,42.4079,20400.0
2014-11-06 14:30:00,52.07,52.19,52.03,52.09,31000.0,42.4079,42.5056,42.3753,42.4242,31000.0
2014-11-06 15:00:00,52.08,52.16,51.87,51.87,56600.0,42.416,42.4812,42.245,42.245,56600.0
2014-11-06 15:30:00,51.87,52.0,51.85,51.99,121600.0,42.245,42.3509,42.2287,42.3427,121600.0
2014-11-07 09:30:00,51.47,52.04,51.29,52.03,69100.0,41.9192,42.3834,41.7726,42.3753,69100.0
2014-11-07 10:00:00,52.04,52.3,52.04,52.21,36700.0,42.3834,42.5952,42.3834,42.5219,36700.0
2014-11-07 10:30:00,52.21,52.4,52.09,52.32,53300.0,42.5219,42.6766,42.4242,42.6115,53300.0
2014-11-07 11:00:00,52.31,52.33,52.17,52.18,37400.0,42.6033,42.6196,42.4893,42.4975,37400.0
2014-11-07 11:30:00,52.18,52.22,52.08,52.08,27000.0,42.4975,42.53,42.416,42.416,27000.0
2014-11-07 12:00:00,52.09,52.21,52.05,52.17,31400.0,42.4242,42.5219,42.3916,42.4893,31400.0
2014-11-07 12:30:00,52.16,52.26,52.12,52.24,19300.0,42.4812,42.5626,42.4486,42.5463,19300.0
2014-11-07 13:00:00,52.24,52.34,52.24,52.3,24000.0,42.5463,42.6278,42.5463,42.5952,24000.0
2014-11-07 13:30:00,52.31,52.34,52.23,52.27,25800.0,42.6033,42.6278,42.5382,42.5708,25800.0
2014-11-07 14:00:00,52.26,52.35,52.2,52.33,53000.0,42.5626,42.6359,42.5137,42.6196,53000.0
2014-11-07 14:30:00,52.35,52.38,52.27,52.29,39200.0,42.6359,42.6603,42.5708,42.587,39200.0
2014-11-07 15:00:00,52.28,52.33,52.23,52.27,48000.0,42.5789,42.6196,42.5382,42.5708,48000.0
2014-11-07 15:30:00,52.28,52.36,52.23,52.36,98300.0,42.5789,42.6441,42.5382,42.6441,98300.0
2014-11-10 09:30:00,52.52,52.74,52.32,52.53,55100.0,42.7744,42.9535,42.6115,42.7825,55100.0
2014-11-10 10:00:00,52.53,52.79,52.38,52.7,53600.0,42.7825,42.9943,42.6603,42.921,53600.0
2014-11-10 10:30:00,52.71,52.76,52.6,52.74,36100.0,42.9291,42.9698,42.8395,42.9535,36100.0
2014-11-10 11:00:00,52.75,53.07,52.75,52.93,89400.0,42.9617,43.2223,42.9617,43.1083,89400.0
2014-11-10 11:30:00,52.92,53.01,52.81,52.87,35500.0,43.1001,43.1734,43.0105,43.0594,35500.0
2014-11-10 12:00:00,52.87,52.97,52.8,52.82,40700.0,43.0594,43.1409,43.0024,43.0187,40700.0
2014-11-10 12:30:00,52.81,52.84,52.72,52.8,27900.0,43.0105,43.035,42.9372,43.0024,27900.0
2014-11-10 13:00:00,52.8,52.8,52.72,52.76,44000.0,43.0024,43.0024,42.9372,42.9698,44000.0
2014-11-10 13:30:00,52.79,52.79,52.66,52.73,27900.0,42.9943,42.9943,42.8884,42.9454,27900.0
2014-11-10 14:00:00,52.73,52.77,52.69,52.72,29200.0,42.9454,42.978,42.9128,42.9372,29200.0
2014-11-10 14:30:00,52.73,52.77,52.68,52.72,29200.0,42.9454,42.978,42.9047,42.9372,29200.0
2014-11-10 15:00:00,52.72,52.79,52.69,52.78,31200.0,42.9372,42.9943,42.9128,42.9861,31200.0
2014-11-10 15:30:00,52.79,52.87,52.72,52.87,112100.0,42.9943,43.0594,42.9372,43.0594,112100.0
2014-11-11 09:30:00,52.72,52.99,52.51,52.97,47400.0,42.9372,43.1571,42.7662,43.1409,47400.0
2014-11-11 10:00:00,52.96,52.96,52.82,52.85,35000.0,43.1327,43.1327,43.0187,43.0431,35000.0
2014-11-11 10:30:00,52.84,52.9,52.76,52.85,51200.0,43.035,43.0838,42.9698,43.0431,51200.0
2014-11-11 11:00:00,52.86,52.91,52.81,52.84,23100.0,43.0513,43.092,43.0105,43.035,23100.0
2014-11-11 11:30:00,52.83,52.92,52.81,52.89,33900.0,43.0268,43.1001,43.0105,43.0757,33900.0
2014-11-11 12:00:00,52.88,52.94,52.85,52.87,17300.0,43.0676,43.1164,43.0431,43.0594,17300.0
2014-11-11 12:30:00,52.85,52.87,52.73,52.73,19000.0,43.0431,43.0594,42.9454,42.9454,19000.0
2014-11-11 13:00:00,52.73,52.73,52.57,52.61,19400.0,42.9454,42.9454,42.8151,42.8477,19400.0
2014-11-11 13:30:00,52.6,52.7,52.52,52.7,23500.0,42.8395,42.921,42.7744,42.921,23500.0
2014-11-11 14:00:00,52.7,52.73,52.61,52.64,22500.0,42.921,42.9454,42.8477,42.8721,22500.0
2014-11-11 14:30:00,52.64,52.69,52.6,52.64,18600.0,42.8721,42.9128,42.8395,42.8721,18600.0
2014-11-11 15:00:00,52.64,52.72,52.62,52.65,22400.0,42.8721,42.9372,42.8558,42.8802,22400.0
2014-11-11 15:30:00,52.65,52.72,52.64,52.72,61500.0,42.8802,42.9372,42.8721,42.9372,61500.0
2014-11-12 09:30:00,52.51,52.53,52.03,52.22,60900.0,42.7662,42.7825,42.3753,42.53,60900.0
2014-11-12 10:00:00,52.24,52.5,52.17,52.42,61100.0,42.5463,42.7581,42.4893,42.6929,61100.0
2014-11-12 10:30:00,52.4,52.47,52.29,52.32,34600.0,42.6766,42.7336,42.587,42.6115,34600.0
2014-11-12 11:00:00,52.32,52.53,52.32,52.44,59700.0,42.6115,42.7825,42.6115,42.7092,59700.0
2014-11-12 11:30:00,52.46,52.66,52.39,52.52,43100.0,42.7255,42.8884,42.6685,42.7744,43100.0
2014-11-12 12:00:00,52.53,52.58,52.42,52.56,22800.0,42.7825,42.8232,42.6929,42.8069,22800.0
2014-11-12 12:30:00,52.55,52.57,52.4,52.4,18800.0,42.7988,42.8151,42.6766,42.6766,18800.0
2014-11-12 13:00:00,52.42,52.5,52.4,52.5,20700.0,42.6929,42.7581,42.6766,42.7581,20700.0
2014-11-12 13:30:00,52.51,52.51,52.26,52.26,27500.0,42.7662,42.7662,42.5626,42.5626,27500.0
2014-11-12 14:00:00,52.26,52.29,52.25,52.27,29500.0,42.5626,42.587,42.5545,42.5708,29500.0
2014-11-12 14:30:00,52.26,52.4,52.21,52.39,46000.0,42.5626,42.6766,42.5219,42.6685,46000.0
2014-11-12 15:00:00,52.38,52.41,52.33,52.35,34400.0,42.6603,42.6848,42.6196,42.6359,34400.0
2014-11-12 15:30:00,52.35,52.42,52.32,52.34,192600.0,42.6359,42.6929,42.6115,42.6278,192600.0
2014-11-13 09:30:00,52.51,52.51,52.14,52.24,36400.0,42.7662,42.7662,42.4649,42.5463,36400.0
2014-11-13 10:00:00,52.25,52.31,52.08,52.3,54900.0,42.5545,42.6033,42.416,42.5952,54900.0
2014-11-13 10:30:00,52.3,52.35,52.06,52.32,34700.0,42.5952,42.6359,42.3997,42.6115,34700.0
2014-11-13 11:00:00,52.31,52.35,52.22,52.29,26900.0,42.6033,42.6359,42.53,42.587,26900.0
2014-11-13 11:30:00,52.29,52.31,52.1,52.2,27300.0,42.587,42.6033,42.4323,42.5137,27300.0
2014-11-13 12:00:00,52.21,52.22,52.05,52.18,14300.0,42.5219,42.53,42.3916,42.4975,14300.0
2014-11-13 12:30:00,52.2,52.24,52.09,52.12,16000.0,42.5137,42.5463,42.4242,42.4486,16000.0
2014-11-13 13:00:00,52.12,52.14,51.89,51.98,22300.0,42.4486,42.4649,42.2613,42.3346,22300.0
2014-11-13 13:30:00,51.99,52.0,51.9,51.94,29200.0,42.3427,42.3509,42.2694,42.302,29200.0
2014-11-13 14:00:00,51.94,51.96,51.85,51.91,21100.0,42.302,42.3183,42.2287,42.2776,21100.0
2014-11-13 14:30:00,51.91,51.98,51.9,51.95,17500.0,42.2776,42.3346,42.2694,42.3101,17500.0
2014-11-13 15:00:00,51.95,52.0,51.86,51.87,33200.0,42.3101,42.3509,42.2368,42.245,33200.0
2014-11-13 15:30:00,51.87,51.95,51.79,51.87,66300.0,42.245,42.3101,42.1798,42.245,66300.0
2014-11-14 09:30:00,51.79,52.21,51.73,52.17,31300.0,42.1798,42.5219,42.131,42.4893,31300.0
2014-11-14 10:00:00,52.17,52.17,51.95,51.95,34400.0,42.4893,42.4893,42.3101,42.3101,34400.0
2014-11-14 10:30:00,51.97,52.21,51.9,52.18,30700.0,42.3264,42.5219,42.2694,42.4975,30700.0
2014-11-14 11:00:00,52.18,52.23,52.13,52.22,29200.0,42.4975,42.5382,42.4567,42.53,29200.0
2014-11-14 11:30:00,52.23,52.23,52.04,52.08,30500.0,42.5382,42.5382,42.3834,42.416,30500.0
2014-11-14 12:00:00,52.08,52.09,51.84,51.91,47300.0,42.416,42.4242,42.2205,42.2776,47300.0
2014-11-14 12:30:00,51.91,51.92,51.84,51.85,25700.0,42.2776,42.2857,42.2205,42.2287,25700.0
2014-11-14 13:00:00,51.82,51.89,51.79,51.88,31100.0,42.2043,42.2613,42.1798,42.2531,31100.0
2014-11-14 13:30:00,51.87,51.87,51.73,51.77,20700.0,42.245,42.245,42.131,42.1635,20700.0
2014-11-14 14:00:00,51.78,51.87,51.77,51.79,19400.0,42.1717,42.245,42.1635,42.1798,19400.0
2014-11-14 14:30:00,51.81,51.88,51.8,51.84,28600.0,42.1961,42.2531,42.188,42.2205,28600.0
2014-11-14 15:00:00,51.85,51.85,51.67,51.71,45400.0,42.2287,42.2287,42.0821,42.1147,45400.0
2014-11-14 15:30:00,51.74,51.86,51.74,51.85,66100.0,42.1391,42.2368,42.1391,42.2287,66100.0
2014-11-17 09:30:00,51.74,51.92,51.6,51.61,48300.0,42.1391,42.2857,42.0251,42.0332,48300.0
2014-11-17 10:00:00,51.6,51.8,51.54,51.73,45600.0,42.0251,42.188,41.9762,42.131,45600.0
2014-11-17 10:30:00,51.72,51.79,51.63,51.76,38600.0,42.1228,42.1798,42.0495,42.1554,38600.0
2014-11-17 11:00:00,51.76,51.9,51.74,51.82,31200.0,42.1554,42.2694,42.1391,42.2043,31200.0
2014-11-17 11:30:00,51.81,51.87,51.76,51.81,22100.0,42.1961,42.245,42.1554,42.1961,22100.0
2014-11-17 12:00:00,51.79,51.88,51.74,51.85,25800.0,42.1798,42.2531,42.1391,42.2287,25800.0
2014-11-17 12:30:00,51.83,51.96,51.82,51.93,20500.0,42.2124,42.3183,42.2043,42.2938,20500.0
2014-11-17 13:00:00,51.91,52.04,51.91,51.97,18300.0,42.2776,42.3834,42.2776,42.3264,18300.0
2014-11-17 13:30:00,51.97,51.98,51.91,51.98,14100.0,42.3264,42.3346,42.2776,42.3346,14100.0
2014-11-17 14:00:00,51.97,52.02,51.91,51.94,19100.0,42.3264,42.3671,42.2776,42.302,19100.0
2014-11-17 14:30:00,51.94,51.98,51.88,51.89,36600.0,42.302,42.3346,42.2531,42.2613,36600.0
2014-11-17 15:00:00,51.89,51.94,51.87,51.94,28900.0,42.2613,42.302,42.245,42.302,28900.0
2014-11-17 15:30:00,51.93,52.0,51.91,51.96,56000.0,42.2938,42.3509,42.2776,42.3183,56000.0
2014-11-18 09:30:00,51.97,52.47,51.97,52.36,77300.0,42.3264,42.7336,42.3264,42.6441,77300.0
2014-11-18 10:00:00,52.38,52.42,52.28,52.36,55500.0,42.6603,42.6929,42.5789,42.6441,55500.0
2014-11-18 10:30:00,52.39,52.44,52.35,52.43,53200.0,42.6685,42.7092,42.6359,42.7011,53200.0
2014-11-18 11:00:00,52.43,52.59,52.43,52.56,40200.0,42.7011,42.8314,42.7011,42.8069,40200.0
2014-11-18 11:30:00,52.56,52.61,52.48,52.54,42300.0,42.8069,42.8477,42.7418,42.7906,42300.0
2014-11-18 12:00:00,52.55,52.62,52.47,52.51,38700.0,42.7988,42.8558,42.7336,42.7662,38700.0
2014-11-18 12:30:00,52.51,52.54,52.45,52.52,25500.0,42.7662,42.7906,42.7173,42.7744,25500.0
2014-11-18 13:00:00,52.51,52.56,52.44,52.54,43400.0,42.7662,42.8069,42.7092,42.7906,43400.0
2014-11-18 13:30:00,52.53,52.54,52.47,52.54,21500.0,42.7825,42.7906,42.7336,42.7906,21500.0
2014-11-18 14:00:00,52.53,52.65,52.52,52.62,14500.0,42.7825,42.8802,42.7744,42.8558,14500.0
2014-11-18 14:30:00,52.62,52.64,52.54,52.58,31400.0,42.8558,42.8721,42.7906,42.8232,31400.0
2014-11-18 15:00:00,52.56,52.58,52.43,52.43,27900.0,42.8069,42.8232,42.7011,42.7011,27900.0
2014-11-18 15:30:00,52.44,52.47,52.28,52.32,65000.0,42.7092,42.7336,42.5789,42.6115,65000.0
2014-11-19 09:30:00,52.32,52.55,52.11,52.45,35900.0,42.6115,42.7988,42.4404,42.7173,35900.0
2014-11-19 10:00:00,52.45,52.48,52.35,52.43,36700.0,42.7173,42.7418,42.6359,42.7011,36700.0
2014-11-19 10:30:00,52.39,52.42,52.34,52.34,38600.0,42.6685,42.6929,42.6278,42.6278,38600.0
2014-11-19 11:00:00,52.34,52.39,52.28,52.31,24600.0,42.6278,42.6685,42.5789,42.6033,24600.0
2014-11-19 11:30:00,52.32,52.4,52.29,52.32,22600.0,42.6115,42.6766,42.587,42.6115,22600.0
2014-11-19 12:00:00,52.31,52.35,52.25,52.26,16500.0,42.6033,42.6359,42.5545,42.5626,16500.0
2014-11-19 12:30:00,52.27,52.35,52.23,52.35,15200.0,42.5708,42.6359,42.5382,42.6359,15200.0
2014-11-19 13:00:00,52.37,52.42,52.3,52.4,9800.0,42.6522,42.6929,42.5952,42.6766,9800.0
2014-11-19 13:30:00,52.38,52.53,52.36,52.48,16300.0,42.6603,42.7825,42.6441,42.7418,16300.0
2014-11-19 14:00:00,52.5,52.66,52.47,52.53,29200.0,42.7581,42.8884,42.7336,42.7825,29200.0
2014-11-19 14:30:00,52.53,52.56,52.33,52.41,29100.0,42.7825,42.8069,42.6196,42.6848,29100.0
2014-11-19 15:00:00,52.42,52.58,52.41,52.52,38600.0,42.6929,42.8232,42.6848,42.7744,38600.0
2014-11-19 15:30:00,52.52,52.56,52.42,52.43,79700.0,42.7744,42.8069,42.6929,42.7011,79700.0
2014-11-20 09:30:00,52.19,52.37,52.08,52.08,32700.0,42.5056,42.6522,42.416,42.416,32700.0
2014-11-20 10:00:00,52.13,52.15,52.01,52.14,25200.0,42.4567,42.473,42.359,42.4649,25200.0
2014-11-20 10:30:00,52.16,52.37,52.13,52.37,29900.0,42.4812,42.6522,42.4567,42.6522,29900.0
2014-11-20 11:00:00,52.37,52.54,52.35,52.52,23400.0,42.6522,42.7906,42.6359,42.7744,23400.0
2014-11-20 11:30:00,52.52,52.57,52.41,52.41,29200.0,42.7744,42.8151,42.6848,42.6848,29200.0
2014-11-20 12:00:00,52.42,52.54,52.36,52.54,22300.0,42.6929,42.7906,42.6441,42.7906,22300.0
2014-11-20 12:30:00,52.54,52.58,52.42,52.48,24100.0,42.7906,42.8232,42.6929,42.7418,24100.0
2014-11-20 13:00:00,52.48,52.53,52.47,52.51,18200.0,42.7418,42.7825,42.7336,42.7662,18200.0
2014-11-20 13:30:00,52.52,52.52,52.37,52.37,18000.0,42.7744,42.7744,42.6522,42.6522,18000.0
2014-11-20 14:00:00,52.37,52.41,52.37,52.38,27400.0,42.6522,42.6848,42.6522,42.6603,27400.0
2014-11-20 14:30:00,52.38,52.38,52.28,52.29,39100.0,42.6603,42.6603,42.5789,42.587,39100.0
2014-11-20 15:00:00,52.3,52.32,52.14,52.22,54700.0,42.5952,42.6115,42.4649,42.53,54700.0
2014-11-20 15:30:00,52.21,52.24,52.11,52.15,145800.0,42.5219,42.5463,42.4404,42.473,145800.0
2014-11-21 09:30:00,52.3,52.58,52.3,52.44,44100.0,42.5952,42.8232,42.5952,42.7092,44100.0
2014-11-21 10:00:00,52.46,52.46,52.11,52.25,56700.0,42.7255,42.7255,42.4404,42.5545,56700.0
2014-11-21 10:30:00,52.29,52.29,52.14,52.18,22200.0,42.587,42.587,42.4649,42.4975,22200.0
2014-11-21 11:00:00,52.17,52.21,52.06,52.1,27500.0,42.4893,42.5219,42.3997,42.4323,27500.0
2014-11-21 11:30:00,52.11,52.31,52.1,52.31,41300.0,42.4404,42.6033,42.4323,42.6033,41300.0
2014-11-21 12:00:00,52.28,52.33,52.13,52.13,17200.0,42.5789,42.6196,42.4567,42.4567,17200.0
2014-11-21 12:30:00,52.11,52.15,52.04,52.09,13000.0,42.4404,42.473,42.3834,42.4242,13000.0
2014-11-21 13:00:00,52.08,52.11,52.01,52.06,16100.0,42.416,42.4404,42.359,42.3997,16100.0
2014-11-21 13:30:00,52.08,52.19,52.02,52.19,18700.0,42.416,42.5056,42.3671,42.5056,18700.0
2014-11-21 14:00:00,52.18,52.31,52.18,52.19,21200.0,42.4975,42.6033,42.4975,42.5056,21200.0
2014-11-21 14:30:00,52.19,52.27,52.15,52.25,20600.0,42.5056,42.5708,42.473,42.5545,20600.0
2014-11-21 15:00:00,52.24,52.34,52.24,52.33,17300.0,42.5463,42.6278,42.5463,42.6196,17300.0
2014-11-21 15:30:00,52.33,52.37,52.21,52.26,55700.0,42.6196,42.6522,42.5219,42.5626,55700.0
2014-11-24 09:30:00,52.42,52.57,52.16,52.22,38700.0,42.6929,42.8151,42.4812,42.53,38700.0
2014-11-24 10:00:00,52.23,52.27,52.13,52.18,30400.0,42.5382,42.5708,42.4567,42.4975,30400.0
2014-11-24 10:30:00,52.19,52.27,52.11,52.26,20600.0,42.5056,42.5708,42.4404,42.5626,20600.0
2014-11-24 11:00:00,52.26,52.33,52.21,52.27,125200.0,42.5626,42.6196,42.5219,42.5708,125200.0
2014-11-24 11:30:00,52.27,52.29,52.22,52.24,14200.0,42.5708,42.587,42.53,42.5463,14200.0
2014-11-24 12:00:00,52.23,52.33,52.2,52.32,13300.0,42.5382,42.6196,42.5137,42.6115,13300.0
2014-11-24 12:30:00,52.32,52.4,52.27,52.39,34600.0,42.6115,42.6766,42.5708,42.6685,34600.0
2014-11-24 13:00:00,52.4,52.4,52.36,52.39,10600.0,42.6766,42.6766,42.6441,42.6685,10600.0
2014-11-24 13:30:00,52.39,52.41,52.29,52.3,10900.0,42.6685,42.6848,42.587,42.5952,10900.0
2014-11-24 14:00:00,52.29,52.29,52.22,52.25,15100.0,42.587,42.587,42.53,42.5545,15100.0
2014-11-24 14:30:00,52.24,52.31,52.23,52.28,25300.0,42.5463,42.6033,42.5382,42.5789,25300.0
2014-11-24 15:00:00,52.27,52.28,52.2,52.21,22300.0,42.5708,42.5789,42.5137,42.5219,22300.0
2014-11-24 15:30:00,52.21,52.26,52.18,52.25,56600.0,42.5219,42.5626,42.4975,42.5545,56600.0
2014-11-25 09:30:00,52.3,52.5,52.2,52.45,31700.0,42.5952,42.7581,42.5137,42.7173,31700.0
2014-11-25 10:00:00,52.41,52.42,52.25,52.3,58400.0,42.6848,42.6929,42.5545,42.5952,58400.0
2014-11-25 10:30:00,52.31,52.32,52.12,52.14,26200.0,42.6033,42.6115,42.4486,42.4649,26200.0
2014-11-25 11:00:00,52.12,52.17,52.02,52.02,24500.0,42.4486,42.4893,42.3671,42.3671,24500.0
2014-11-25 11:30:00,52.02,52.2,52.01,52.18,36200.0,42.3671,42.5137,42.359,42.4975,36200.0
2014-11-25 12:00:00,52.19,52.26,52.1,52.1,26300.0,42.5056,42.5626,42.4323,42.4323,26300.0
2014-11-25 12:30:00,52.09,52.23,52.06,52.14,38500.0,42.4242,42.5382,42.3997,42.4649,38500.0
2014-11-25 13:00:00,52.14,52.26,52.13,52.25,31700.0,42.4649,42.5626,42.4567,42.5545,31700.0
2014-11-25 13:30:00,52.24,52.25,52.11,52.11,18000.0,42.5463,42.5545,42.4404,42.4404,18000.0
2014-11-25 14:00:00,52.12,52.18,52.06,52.08,43300.0,42.4486,42.4975,42.3997,42.416,43300.0
2014-11-25 14:30:00,52.08,52.1,52.04,52.04,33700.0,42.416,42.4323,42.3834,42.3834,33700.0
2014-11-25 15:00:00,52.04,52.12,52.03,52.06,46100.0,42.3834,42.4486,42.3753,42.3997,46100.0
2014-11-25 15:30:00,52.07,52.11,52.03,52.05,184100.0,42.4079,42.4404,42.3753,42.3916,184100.0
2014-11-26 09:30:00,52.16,52.22,52.04,52.15,26500.0,42.4812,42.53,42.3834,42.473,26500.0
2014-11-26 10:00:00,52.16,52.19,52.1,52.12,32900.0,42.4812,42.5056,42.4323,42.4486,32900.0
2014-11-26 10:30:00,52.11,52.19,52.08,52.14,32000.0,42.4404,42.5056,42.416,42.4649,32000.0
2014-11-26 11:00:00,52.14,52.18,52.09,52.17,22200.0,42.4649,42.4975,42.4242,42.4893,22200.0
2014-11-26 11:30:00,52.17,52.17,52.07,52.09,31500.0,42.4893,42.4893,42.4079,42.4242,31500.0
2014-11-26 12:00:00,52.08,52.38,52.06,52.38,40400.0,42.416,42.6603,42.3997,42.6603,40400.0
2014-11-26 12:30:00,52.4,52.51,52.37,52.47,15100.0,42.6766,42.7662,42.6522,42.7336,15100.0
2014-11-26 13:00:00,52.48,52.52,52.45,52.49,17900.0,42.7418,42.7744,42.7173,42.7499,17900.0
2014-11-26 13:30:00,52.48,52.51,52.44,52.46,12200.0,42.7418,42.7662,42.7092,42.7255,12200.0
2014-11-26 14:00:00,52.47,52.49,52.38,52.48,34400.0,42.7336,42.7499,42.6603,42.7418,34400.0
2014-11-26 14:30:00,52.48,52.49,52.44,52.46,19700.0,42.7418,42.7499,42.7092,42.7255,19700.0
2014-11-26 15:00:00,52.47,52.53,52.43,52.5,23600.0,42.7336,42.7825,42.7011,42.7581,23600.0
2014-11-26 15:30:00,52.49,52.49,52.41,52.46,49300.0,42.7499,42.7499,42.6848,42.7255,49300.0
2014-11-28 09:30:00,52.53,52.86,52.45,52.78,56800.0,42.7825,43.0513,42.7173,42.9861,56800.0
2014-11-28 10:00:00,52.78,53.18,52.78,53.16,34000.0,42.9861,43.3119,42.9861,43.2956,34000.0
2014-11-28 10:30:00,53.16,53.27,53.12,53.21,48500.0,43.2956,43.3852,43.263,43.3363,48500.0
2014-11-28 11:00:00,53.22,53.24,53.16,53.17,38400.0,43.3445,43.3608,43.2956,43.3037,38400.0
2014-11-28 11:30:00,53.18,53.2,52.89,52.89,26100.0,43.3119,43.3282,43.0757,43.0757,26100.0
2014-11-28 12:00:00,52.89,52.9,52.73,52.86,31200.0,43.0757,43.0838,42.9454,43.0513,31200.0
2014-11-28 12:30:00,52.87,53.1,52.87,53.06,68900.0,43.0594,43.2467,43.0594,43.2142,68900.0
2014-12-01 09:30:00,52.13,52.76,52.05,52.16,97900.0,42.4567,42.9698,42.3916,42.4812,97900.0
2014-12-01 10:00:00,52.15,52.61,52.12,52.58,46700.0,42.473,42.8477,42.4486,42.8232,46700.0
2014-12-01 10:30:00,52.57,52.63,52.5,52.51,29100.0,42.8151,42.8639,42.7581,42.7662,29100.0
2014-12-01 11:00:00,52.49,52.56,52.39,52.54,29400.0,42.7499,42.8069,42.6685,42.7906,29400.0
2014-12-01 11:30:00,52.55,52.56,52.39,52.4,65200.0,42.7988,42.8069,42.6685,42.6766,65200.0
2014-12-01 12:00:00,52.38,52.49,52.37,52.47,25200.0,42.6603,42.7499,42.6522,42.7336,25200.0
2014-12-01 12:30:00,52.48,52.58,52.48,52.56,21900.0,42.7418,42.8232,42.7418,42.8069,21900.0
2014-12-01 13:00:00,52.55,52.56,52.48,52.5,16400.0,42.7988,42.8069,42.7418,42.7581,16400.0
2014-12-01 13:30:00,52.5,52.52,52.45,52.47,17500.0,42.7581,42.7744,42.7173,42.7336,17500.0
2014-12-01 14:00:00,52.46,52.47,52.33,52.36,29700.0,42.7255,42.7336,42.6196,42.6441,29700.0
2014-12-01 14:30:00,52.35,52.37,52.29,52.34,45100.0,42.6359,42.6522,42.587,42.6278,45100.0
2014-12-01 15:00:00,52.34,52.4,52.3,52.39,66400.0,42.6278,42.6766,42.5952,42.6685,66400.0
2014-12-01 15:30:00,52.38,52.38,52.24,52.27,137400.0,42.6603,42.6603,42.5463,42.5708,137400.0
2014-12-02 09:30:00,52.27,52.53,52.13,52.39,53500.0,42.5708,42.7825,42.4567,42.6685,53500.0
2014-12-02 10:00:00,52.42,52.49,52.36,52.38,46900.0,42.6929,42.7499,42.6441,42.6603,46900.0
2014-12-02 10:30:00,52.4,52.4,52.3,52.39,47900.0,42.6766,42.6766,42.5952,42.6685,47900.0
2014-12-02 11:00:00,52.39,52.54,52.37,52.45,41700.0,42.6685,42.7906,42.6522,42.7173,41700.0
2014-12-02 11:30:00,52.46,52.46,52.19,52.31,69900.0,42.7255,42.7255,42.5056,42.6033,69900.0
2014-12-02 12:00:00,52.31,52.38,52.28,52.36,42300.0,42.6033,42.6603,42.5789,42.6441,42300.0
2014-12-02 12:30:00,52.36,52.37,52.26,52.34,59900.0,42.6441,42.6522,42.5626,42.6278,59900.0
2014-12-02 13:00:00,52.34,52.58,52.33,52.58,63000.0,42.6278,42.8232,42.6196,42.8232,63000.0
2014-12-02 13:30:00,52.57,52.62,52.5,52.58,30900.0,42.8151,42.8558,42.7581,42.8232,30900.0
2014-12-02 14:00:00,52.59,52.62,52.5,52.58,28900.0,42.8314,42.8558,42.7581,42.8232,28900.0
2014-12-02 14:30:00,52.57,52.65,52.5,52.58,35900.0,42.8151,42.8802,42.7581,42.8232,35900.0
2014-12-02 15:00:00,52.57,52.57,52.5,52.54,48800.0,42.8151,42.8151,42.7581,42.7906,48800.0
2014-12-02 15:30:00,52.54,52.61,52.48,52.6,113300.0,42.7906,42.8477,42.7418,42.8395,113300.0
2014-12-03 09:30:00,52.56,52.78,52.42,52.65,154700.0,42.8069,42.9861,42.6929,42.8802,154700.0
2014-12-03 10:00:00,52.66,52.88,52.56,52.81,66800.0,42.8884,43.0676,42.8069,43.0105,66800.0
2014-12-03 10:30:00,52.82,52.93,52.79,52.9,33700.0,43.0187,43.1083,42.9943,43.0838,33700.0
2014-12-03 11:00:00,52.88,53.0,52.69,52.71,52200.0,43.0676,43.1653,42.9128,42.9291,52200.0
2014-12-03 11:30:00,52.7,52.71,52.43,52.54,35500.0,42.921,42.9291,42.7011,42.7906,35500.0
2014-12-03 12:00:00,52.54,52.59,52.44,52.59,19600.0,42.7906,42.8314,42.7092,42.8314,19600.0
2014-12-03 12:30:00,52.58,52.71,52.57,52.71,27400.0,42.8232,42.9291,42.8151,42.9291,27400.0
2014-12-03 13:00:00,52.7,52.73,52.61,52.66,20100.0,42.921,42.9454,42.8477,42.8884,20100.0
2014-12-03 13:30:00,52.65,52.66,52.57,52.57,16500.0,42.8802,42.8884,42.8151,42.8151,16500.0
2014-12-03 14:00:00,52.56,52.6,52.5,52.57,48500.0,42.8069,42.8395,42.7581,42.8151,48500.0
2014-12-03 14:30:00,52.57,52.63,52.46,52.5,77100.0,42.8151,42.8639,42.7255,42.7581,77100.0
2014-12-03 15:00:00,52.5,52.58,52.41,52.58,44100.0,42.7581,42.8232,42.6848,42.8232,44100.0
2014-12-03 15:30:00,52.57,52.71,52.54,52.67,163400.0,42.8151,42.9291,42.7906,42.8965,163400.0
2014-12-04 09:30:00,52.74,52.85,52.47,52.47,35700.0,42.9535,43.0431,42.7336,42.7336,35700.0
2014-12-04 10:00:00,52.47,52.65,52.42,52.61,53500.0,42.7336,42.8802,42.6929,42.8477,53500.0
2014-12-04 10:30:00,52.6,52.62,52.44,52.51,42600.0,42.8395,42.8558,42.7092,42.7662,42600.0
2014-12-04 11:00:00,52.5,52.55,52.44,52.52,25500.0,42.7581,42.7988,42.7092,42.7744,25500.0
2014-12-04 11:30:00,52.53,52.53,52.45,52.52,24700.0,42.7825,42.7825,42.7173,42.7744,24700.0
2014-12-04 12:00:00,52.53,52.71,52.52,52.69,20200.0,42.7825,42.9291,42.7744,42.9128,20200.0
2014-12-04 12:30:00,52.67,52.79,52.61,52.63,22300.0,42.8965,42.9943,42.8477,42.8639,22300.0
2014-12-04 13:00:00,52.63,52.66,52.54,52.59,27100.0,42.8639,42.8884,42.7906,42.8314,27100.0
2014-12-04 13:30:00,52.59,52.6,52.47,52.5,97800.0,42.8314,42.8395,42.7336,42.7581,97800.0
2014-12-04 14:00:00,52.5,52.53,52.45,52.49,36800.0,42.7581,42.7825,42.7173,42.7499,36800.0
2014-12-04 14:30:00,52.48,52.51,52.43,52.47,39900.0,42.7418,42.7662,42.7011,42.7336,39900.0
2014-12-04 15:00:00,52.47,52.48,52.31,52.32,45900.0,42.7336,42.7418,42.6033,42.6115,45900.0
2014-12-04 15:30:00,52.32,52.51,52.25,52.45,138600.0,42.6115,42.7662,42.5545,42.7173,138600.0
2014-12-05 09:30:00,52.2,52.68,52.11,52.29,39200.0,42.5137,42.9047,42.4404,42.587,39200.0
2014-12-05 10:00:00,52.31,52.34,52.16,52.25,38900.0,42.6033,42.6278,42.4812,42.5545,38900.0
2014-12-05 10:30:00,52.24,52.28,52.1,52.14,50600.0,42.5463,42.5789,42.4323,42.4649,50600.0
2014-12-05 11:00:00,52.13,52.16,52.06,52.1,43800.0,42.4567,42.4812,42.3997,42.4323,43800.0
2014-12-05 11:30:00,52.09,52.16,52.07,52.11,42300.0,42.4242,42.4812,42.4079,42.4404,42300.0
2014-12-05 12:00:00,52.09,52.12,52.07,52.09,37900.0,42.4242,42.4486,42.4079,42.4242,37900.0
2014-12-05 12:30:00,52.1,52.16,52.08,52.11,48400.0,42.4323,42.4812,42.416,42.4404,48400.0
2014-12-05 13:00:00,52.12,52.16,52.1,52.13,41600.0,42.4486,42.4812,42.4323,42.4567,41600.0
2014-12-05 13:30:00,52.13,52.16,52.12,52.12,27500.0,42.4567,42.4812,42.4486,42.4486,27500.0
2014-12-05 14:00:00,52.13,52.17,52.11,52.15,28700.0,42.4567,42.4893,42.4404,42.473,28700.0
2014-12-05 14:30:00,52.15,52.15,52.05,52.13,32300.0,42.473,42.473,42.3916,42.4567,32300.0
2014-12-05 15:00:00,52.13,52.15,52.11,52.15,43800.0,42.4567,42.473,42.4404,42.473,43800.0
2014-12-05 15:30:00,52.15,52.15,52.09,52.14,120700.0,42.473,42.473,42.4242,42.4649,120700.0
2014-12-08 09:30:00,52.33,52.79,52.07,52.77,70400.0,42.6196,42.9943,42.4079,42.978,70400.0
2014-12-08 10:00:00,52.77,52.85,52.67,52.82,62800.0,42.978,43.0431,42.8965,43.0187,62800.0
2014-12-08 10:30:00,52.83,52.94,52.82,52.94,37200.0,43.0268,43.1164,43.0187,43.1164,37200.0
2014-12-08 11:00:00,52.94,53.05,52.87,52.98,53400.0,43.1164,43.206,43.0594,43.149,53400.0
2014-12-08 11:30:00,53.0,53.08,52.77,52.83,78700.0,43.1653,43.2304,42.978,43.0268,78700.0
2014-12-08 12:00:00,52.82,52.86,52.65,52.67,43600.0,43.0187,43.0513,42.8802,42.8965,43600.0
2014-12-08 12:30:00,52.68,52.8,52.67,52.7,33200.0,42.9047,43.0024,42.8965,42.921,33200.0
2014-12-08 13:00:00,52.7,52.79,52.6,52.65,26800.0,42.921,42.9943,42.8395,42.8802,26800.0
2014-12-08 13:30:00,52.65,52.74,52.6,52.65,61500.0,42.8802,42.9535,42.8395,42.8802,61500.0
2014-12-08 14:00:00,52.64,52.66,52.49,52.52,44100.0,42.8721,42.8884,42.7499,42.7744,44100.0
2014-12-08 14:30:00,52.52,52.71,52.51,52.67,40100.0,42.7744,42.9291,42.7662,42.8965,40100.0
2014-12-08 15:00:00,52.66,52.75,52.62,52.74,35900.0,42.8884,42.9617,42.8558,42.9535,35900.0
2014-12-08 15:30:00,52.73,52.74,52.63,52.69,81400.0,42.9454,42.9535,42.8639,42.9128,81400.0
2014-12-09 09:30:00,53.0,53.23,52.78,53.23,92900.0,43.1653,43.3526,42.9861,43.3526,92900.0
2014-12-09 10:00:00,53.24,53.32,52.64,52.65,53400.0,43.3608,43.4259,42.8721,42.8802,53400.0
2014-12-09 10:30:00,52.63,52.98,52.52,52.96,45200.0,42.8639,43.149,42.7744,43.1327,45200.0
2014-12-09 11:00:00,52.97,53.03,52.81,53.01,43800.0,43.1409,43.1897,43.0105,43.1734,43800.0
2014-12-09 11:30:00,53.0,53.02,52.81,52.93,38600.0,43.1653,43.1816,43.0105,43.1083,38600.0
2014-12-09 12:00:00,52.93,53.1,52.9,53.09,32400.0,43.1083,43.2467,43.0838,43.2386,32400.0
2014-12-09 12:30:00,53.1,53.33,53.04,53.33,36000.0,43.2467,43.4341,43.1979,43.4341,36000.0
2014-12-09 13:00:00,53.33,53.49,53.27,53.46,38200.0,43.4341,43.5644,43.3852,43.5399,38200.0
2014-12-09 13:30:00,53.46,53.5,53.35,53.4,25200.0,43.5399,43.5725,43.4503,43.4911,25200.0
2014-12-09 14:00:00,53.4,53.4,53.19,53.29,45200.0,43.4911,43.4911,43.32,43.4015,45200.0
2014-12-09 14:30:00,53.3,53.36,53.14,53.33,32300.0,43.4096,43.4585,43.2793,43.4341,32300.0
2014-12-09 15:00:00,53.34,53.42,53.28,53.29,40300.0,43.4422,43.5074,43.3933,43.4015,40300.0
2014-12-09 15:30:00,53.27,53.31,53.22,53.26,67700.0,43.3852,43.4178,43.3445,43.377,67700.0
2014-12-10 09:30:00,53.13,53.44,52.98,53.41,40900.0,43.2712,43.5236,43.149,43.4992,40900.0
2014-12-10 10:00:00,53.43,53.73,53.38,53.57,58500.0,43.5155,43.7598,43.4748,43.6295,58500.0
2014-12-10 10:30:00,53.54,53.54,53.21,53.26,29600.0,43.6051,43.6051,43.3363,43.377,29600.0
2014-12-10 11:00:00,53.26,53.27,53.05,53.07,34200.0,43.377,43.3852,43.206,43.2223,34200.0
2014-12-10 11:30:00,53.06,53.23,52.98,53.22,24100.0,43.2142,43.3526,43.149,43.3445,24100.0
2014-12-10 12:00:00,53.22,53.23,53.0,53.06,21800.0,43.3445,43.3526,43.1653,43.2142,21800.0
2014-12-10 12:30:00,53.05,53.07,53.0,53.04,24100.0,43.206,43.2223,43.1653,43.1979,24100.0
2014-12-10 13:00:00,53.05,53.1,53.02,53.04,26200.0,43.206,43.2467,43.1816,43.1979,26200.0
2014-12-10 13:30:00,53.05,53.05,52.79,52.81,25500.0,43.206,43.206,42.9943,43.0105,25500.0
2014-12-10 14:00:00,52.8,52.93,52.74,52.76,27800.0,43.0024,43.1083,42.9535,42.9698,27800.0
2014-12-10 14:30:00,52.75,52.75,52.47,52.47,42900.0,42.9617,42.9617,42.7336,42.7336,42900.0
2014-12-10 15:00:00,52.47,52.73,52.43,52.72,29900.0,42.7336,42.9454,42.7011,42.9372,29900.0
2014-12-10 15:30:00,52.7,52.78,52.45,52.5,90300.0,42.921,42.9861,42.7173,42.7581,90300.0
2014-12-11 09:30:00,52.5,52.73,52.42,52.66,52200.0,42.7581,42.9454,42.6929,42.8884,52200.0
2014-12-11 10:00:00,52.66,52.7,52.58,52.63,74000.0,42.8884,42.921,42.8232,42.8639,74000.0
2014-12-11 10:30:00,52.64,52.81,52.61,52.72,123300.0,42.8721,43.0105,42.8477,42.9372,123300.0
2014-12-11 11:00:00,52.73,52.73,52.48,52.53,55700.0,42.9454,42.9454,42.7418,42.7825,55700.0
2014-12-11 11:30:00,52.52,52.75,52.52,52.75,32000.0,42.7744,42.9617,42.7744,42.9617,32000.0
2014-12-11 12:00:00,52.75,52.78,52.66,52.67,23100.0,42.9617,42.9861,42.8884,42.8965,23100.0
2014-12-11 12:30:00,52.68,52.96,52.67,52.93,22200.0,42.9047,43.1327,42.8965,43.1083,22200.0
2014-12-11 13:00:00,52.89,52.89,52.76,52.78,19200.0,43.0757,43.0757,42.9698,42.9861,19200.0
2014-12-11 13:30:00,52.77,52.9,52.73,52.75,16600.0,42.978,43.0838,42.9454,42.9617,16600.0
2014-12-11 14:00:00,52.72,52.75,52.57,52.57,21300.0,42.9372,42.9617,42.8151,42.8151,21300.0
2014-12-11 14:30:00,52.57,52.7,52.51,52.52,22200.0,42.8151,42.921,42.7662,42.7744,22200.0
2014-12-11 15:00:00,52.52,52.79,52.52,52.75,28700.0,42.7744,42.9943,42.7744,42.9617,28700.0
2014-12-11 15:30:00,52.76,52.8,52.51,52.62,58100.0,42.9698,43.0024,42.7662,42.8558,58100.0
2014-12-12 09:30:00,52.4,52.89,52.38,52.89,35000.0,42.6766,43.0757,42.6603,43.0757,35000.0
2014-12-12 10:00:00,52.88,52.88,52.36,52.47,55700.0,43.0676,43.0676,42.6441,42.7336,55700.0
2014-12-12 10:30:00,52.49,52.57,52.43,52.44,38400.0,42.7499,42.8151,42.7011,42.7092,38400.0
2014-12-12 11:00:00,52.42,52.48,52.24,52.24,38300.0,42.6929,42.7418,42.5463,42.5463,38300.0
2014-12-12 11:30:00,52.24,52.32,52.17,52.18,37400.0,42.5463,42.6115,42.4893,42.4975,37400.0
2014-12-12 12:00:00,52.2,52.47,52.15,52.45,47300.0,42.5137,42.7336,42.473,42.7173,47300.0
2014-12-12 12:30:00,52.45,52.49,52.35,52.48,33900.0,42.7173,42.7499,42.6359,42.7418,33900.0
2014-12-12 13:00:00,52.49,52.8,52.43,52.72,28400.0,42.7499,43.0024,42.7011,42.9372,28400.0
2014-12-12 13:30:00,52.73,52.75,52.65,52.7,31200.0,42.9454,42.9617,42.8802,42.921,31200.0
2014-12-12 14:00:00,52.69,52.7,52.6,52.66,34500.0,42.9128,42.921,42.8395,42.8884,34500.0
2014-12-12 14:30:00,52.65,52.75,52.64,52.75,38600.0,42.8802,42.9617,42.8721,42.9617,38600.0
2014-12-12 15:00:00,52.75,52.84,52.66,52.71,40400.0,42.9617,43.035,42.8884,42.9291,40400.0
2014-12-12 15:30:00,52.73,52.73,52.35,52.36,76400.0,42.9454,42.9454,42.6359,42.6441,76400.0
2014-12-15 09:30:00,52.5,52.65,52.25,52.3,28700.0,42.7581,42.8802,42.5545,42.5952,28700.0
2014-12-15 10:00:00,52.3,52.5,52.21,52.31,16900.0,42.5952,42.7581,42.5219,42.6033,16900.0
2014-12-15 10:30:00,52.33,52.36,52.03,52.17,23600.0,42.6196,42.6441,42.3753,42.4893,23600.0
2014-12-15 11:00:00,52.16,52.18,51.64,51.64,42700.0,42.4812,42.4975,42.0577,42.0577,42700.0
2014-12-15 11:30:00,51.61,51.69,51.41,51.49,47500.0,42.0332,42.0984,41.8703,41.9355,47500.0
2014-12-15 12:00:00,51.5,51.76,51.5,51.73,34900.0,41.9436,42.1554,41.9436,42.131,34900.0
2014-12-15 12:30:00,51.74,51.86,51.61,51.79,73600.0,42.1391,42.2368,42.0332,42.1798,73600.0
2014-12-15 13:00:00,51.79,51.89,51.61,51.73,29000.0,42.1798,42.2613,42.0332,42.131,29000.0
2014-12-15 13:30:00,51.7,51.87,51.69,51.76,19700.0,42.1065,42.245,42.0984,42.1554,19700.0
2014-12-15 14:00:00,51.77,51.91,51.52,51.88,38600.0,42.1635,42.2776,41.9599,42.2531,38600.0
2014-12-15 14:30:00,51.85,51.96,51.62,51.63,30800.0,42.2287,42.3183,42.0414,42.0495,30800.0
2014-12-15 15:00:00,51.66,51.85,51.64,51.68,37800.0,42.0739,42.2287,42.0577,42.0902,37800.0
2014-12-15 15:30:00,51.65,51.84,51.59,51.65,103200.0,42.0658,42.2205,42.0169,42.0658,103200.0
2014-12-16 09:30:00,51.74,52.01,51.46,51.47,57400.0,42.1391,42.359,41.9111,41.9192,57400.0
2014-12-16 10:00:00,51.46,51.9,51.32,51.86,31100.0,41.9111,42.2694,41.797,42.2368,31100.0
2014-12-16 10:30:00,51.87,52.01,51.64,51.97,41000.0,42.245,42.359,42.0577,42.3264,41000.0
2014-12-16 11:00:00,51.97,52.25,51.68,52.18,50000.0,42.3264,42.5545,42.0902,42.4975,50000.0
2014-12-16 11:30:00,52.19,52.19,51.99,51.99,59300.0,42.5056,42.5056,42.3427,42.3427,59300.0
2014-12-16 12:00:00,52.01,52.09,51.88,51.91,27100.0,42.359,42.4242,42.2531,42.2776,27100.0
2014-12-16 12:30:00,51.91,52.01,51.78,51.78,26700.0,42.2776,42.359,42.1717,42.1717,26700.0
2014-12-16 13:00:00,51.75,51.86,51.59,51.61,23500.0,42.1472,42.2368,42.0169,42.0332,23500.0
2014-12-16 13:30:00,51.59,51.86,51.57,51.77,24100.0,42.0169,42.2368,42.0006,42.1635,24100.0
2014-12-16 14:00:00,51.77,51.87,51.74,51.8,28300.0,42.1635,42.245,42.1391,42.188,28300.0
2014-12-16 14:30:00,51.81,51.86,51.68,51.81,30400.0,42.1961,42.2368,42.0902,42.1961,30400.0
2014-12-16 15:00:00,51.8,51.96,51.74,51.81,52500.0,42.188,42.3183,42.1391,42.1961,52500.0
2014-12-16 15:30:00,51.79,51.93,51.4,51.42,162900.0,42.1798,42.2938,41.8622,41.8785,162900.0
2014-12-17 09:30:00,51.18,51.79,51.16,51.49,86600.0,41.683,42.1798,41.6667,41.9355,86600.0
2014-12-17 10:00:00,51.53,51.56,51.19,51.21,81100.0,41.9681,41.9925,41.6912,41.7074,81100.0
2014-12-17 10:30:00,51.23,51.49,51.19,51.41,47600.0,41.7237,41.9355,41.6912,41.8703,47600.0
2014-12-17 11:00:00,51.41,51.45,51.17,51.32,52200.0,41.8703,41.9029,41.6749,41.797,52200.0
2014-12-17 11:30:00,51.33,51.49,51.22,51.39,49500.0,41.8052,41.9355,41.7156,41.854,49500.0
2014-12-17 12:00:00,51.39,51.4,51.19,51.22,53100.0,41.854,41.8622,41.6912,41.7156,53100.0
2014-12-17 12:30:00,51.22,51.28,51.15,51.19,49800.0,41.7156,41.7645,41.6586,41.6912,49800.0
2014-12-17 13:00:00,51.19,51.32,51.19,51.27,71900.0,41.6912,41.797,41.6912,41.7563,71900.0
2014-12-17 13:30:00,51.28,51.4,51.24,51.4,52500.0,41.7645,41.8622,41.7319,41.8622,52500.0
2014-12-17 14:00:00,51.42,52.02,51.42,51.64,173600.0,41.8785,42.3671,41.8785,42.0577,173600.0
2014-12-17 14:30:00,51.66,51.81,51.47,51.51,121300.0,42.0739,42.1961,41.9192,41.9518,121300.0
2014-12-17 15:00:00,51.51,51.82,51.36,51.79,97500.0,41.9518,42.2043,41.8296,42.1798,97500.0
2014-12-17 15:30:00,51.8,51.9,51.68,51.78,151900.0,42.188,42.2694,42.0902,42.1717,151900.0
2014-12-18 09:30:00,52.1,52.6,51.9,52.37,111200.0,42.4323,42.8395,42.2694,42.6522,111200.0
2014-12-18 10:00:00,52.48,52.75,52.44,52.51,59600.0,42.7418,42.9617,42.7092,42.7662,59600.0
2014-12-18 10:30:00,52.52,52.59,52.3,52.3,24900.0,42.7744,42.8314,42.5952,42.5952,24900.0
2014-12-18 11:00:00,52.31,52.58,52.21,52.47,41400.0,42.6033,42.8232,42.5219,42.7336,41400.0
2014-12-18 11:30:00,52.5,52.63,52.36,52.62,31000.0,42.7581,42.8639,42.6441,42.8558,31000.0
2014-12-18 12:00:00,52.61,52.67,52.5,52.52,38900.0,42.8477,42.8965,42.7581,42.7744,38900.0
2014-12-18 12:30:00,52.54,52.76,52.52,52.71,18500.0,42.7906,42.9698,42.7744,42.9291,18500.0
2014-12-18 13:00:00,52.72,52.72,52.5,52.63,30600.0,42.9372,42.9372,42.7581,42.8639,30600.0
2014-12-18 13:30:00,52.64,52.67,52.46,52.5,28400.0,42.8721,42.8965,42.7255,42.7581,28400.0
2014-12-18 14:00:00,52.5,52.6,52.45,52.5,33200.0,42.7581,42.8395,42.7173,42.7581,33200.0
2014-12-18 14:30:00,52.46,52.59,52.42,52.52,37400.0,42.7255,42.8314,42.6929,42.7744,37400.0
2014-12-18 15:00:00,52.53,52.67,52.53,52.63,47600.0,42.7825,42.8965,42.7825,42.8639,47600.0
2014-12-18 15:30:00,52.64,52.95,52.64,52.95,94600.0,42.8721,43.1246,42.8721,43.1246,94600.0
2014-12-19 09:30:00,52.87,53.22,52.6,52.73,72500.0,43.0594,43.3445,42.8395,42.9454,72500.0
2014-12-19 10:00:00,52.76,52.77,52.57,52.6,32700.0,42.9698,42.978,42.8151,42.8395,32700.0
2014-12-19 10:30:00,52.6,52.6,52.25,52.3,43800.0,42.8395,42.8395,42.5545,42.5952,43800.0
2014-12-19 11:00:00,52.3,52.41,52.22,52.39,35000.0,42.5952,42.6848,42.53,42.6685,35000.0
2014-12-19 11:30:00,52.34,52.5,52.28,52.43,29800.0,42.6278,42.7581,42.5789,42.7011,29800.0
2014-12-19 12:00:00,52.43,52.43,52.14,52.2,23300.0,42.7011,42.7011,42.4649,42.5137,23300.0
2014-12-19 12:30:00,52.18,52.42,52.18,52.33,17400.0,42.4975,42.6929,42.4975,42.6196,17400.0
2014-12-19 13:00:00,52.31,52.37,52.29,52.37,38400.0,42.6033,42.6522,42.587,42.6522,38400.0
2014-12-19 13:30:00,52.36,52.47,52.29,52.47,28200.0,42.6441,42.7336,42.587,42.7336,28200.0
2014-12-19 14:00:00,52.47,52.59,52.44,52.46,24200.0,42.7336,42.8314,42.7092,42.7255,24200.0
2014-12-19 14:30:00,52.48,52.68,52.41,52.68,30000.0,42.7418,42.9047,42.6848,42.9047,30000.0
2014-12-19 15:00:00,52.68,52.7,52.54,52.58,38100.0,42.9047,42.921,42.7906,42.8232,38100.0
2014-12-19 15:30:00,52.59,52.69,52.14,52.35,271200.0,42.8314,42.9128,42.4649,42.6359,271200.0
2014-12-22 09:30:00,52.35,52.61,52.24,52.48,50500.0,42.6359,42.8477,42.5463,42.7418,50500.0
2014-12-22 10:00:00,52.54,52.56,52.34,52.36,37500.0,42.7906,42.8069,42.6278,42.6441,37500.0
2014-12-22 10:30:00,52.37,52.4,52.08,52.22,49200.0,42.6522,42.6766,42.416,42.53,49200.0
2014-12-22 11:00:00,52.22,52.22,52.05,52.21,30000.0,42.53,42.53,42.3916,42.5219,30000.0
2014-12-22 11:30:00,52.22,52.31,52.16,52.18,21900.0,42.53,42.6033,42.4812,42.4975,21900.0
2014-12-22 12:00:00,52.17,52.24,52.14,52.2,20600.0,42.4893,42.5463,42.4649,42.5137,20600.0
2014-12-22 12:30:00,52.19,52.29,52.15,52.25,23500.0,42.5056,42.587,42.473,42.5545,23500.0
2014-12-22 13:00:00,52.25,52.34,52.18,52.18,32200.0,42.5545,42.6278,42.4975,42.4975,32200.0
2014-12-22 13:30:00,52.19,52.22,52.14,52.19,29700.0,42.5056,42.53,42.4649,42.5056,29700.0
2014-12-22 14:00:00,52.2,52.29,52.18,52.27,37600.0,42.5137,42.587,42.4975,42.5708,37600.0
2014-12-22 14:30:00,52.26,52.31,52.19,52.31,33000.0,42.5626,42.6033,42.5056,42.6033,33000.0
2014-12-22 15:00:00,52.31,52.46,52.31,52.43,34700.0,42.6033,42.7255,42.6033,42.7011,34700.0
2014-12-22 15:30:00,52.42,52.5,52.4,52.47,72700.0,42.6929,42.7581,42.6766,42.7336,72700.0
2014-12-23 09:30:00,52.69,53.24,52.69,53.17,65100.0,42.9128,43.3608,42.9128,43.3037,65100.0
2014-12-23 10:00:00,53.15,53.16,52.98,53.09,49600.0,43.2875,43.2956,43.149,43.2386,49600.0
2014-12-23 10:30:00,53.09,53.17,52.92,53.15,43300.0,43.2386,43.3037,43.1001,43.2875,43300.0
2014-12-23 11:00:00,53.16,53.16,52.97,53.01,37600.0,43.2956,43.2956,43.1409,43.1734,37600.0
2014-12-23 11:30:00,53.0,53.02,52.72,52.74,49000.0,43.1653,43.1816,42.9372,42.9535,49000.0
2014-12-23 12:00:00,52.76,53.09,52.76,53.07,42800.0,42.9698,43.2386,42.9698,43.2223,42800.0
2014-12-23 12:30:00,53.09,53.24,53.05,53.22,27400.0,43.2386,43.3608,43.206,43.3445,27400.0
2014-12-23 13:00:00,53.18,53.21,53.01,53.14,24100.0,43.3119,43.3363,43.1734,43.2793,24100.0
2014-12-23 13:30:00,53.14,53.2,53.08,53.12,21000.0,43.2793,43.3282,43.2304,43.263,21000.0
2014-12-23 14:00:00,53.13,53.21,53.08,53.2,21900.0,43.2712,43.3363,43.2304,43.3282,21900.0
2014-12-23 14:30:00,53.22,53.27,53.09,53.16,46200.0,43.3445,43.3852,43.2386,43.2956,46200.0
2014-12-23 15:00:00,53.17,53.23,53.13,53.17,42800.0,43.3037,43.3526,43.2712,43.3037,42800.0
2014-12-23 15:30:00,53.16,53.23,53.13,53.15,64700.0,43.2956,43.3526,43.2712,43.2875,64700.0
2014-12-24 09:30:00,53.24,53.66,53.24,53.38,31700.0,43.3608,43.7028,43.3608,43.4748,31700.0
2014-12-24 10:00:00,53.39,53.61,53.38,53.57,15100.0,43.4829,43.6621,43.4748,43.6295,15100.0
2014-12-24 10:30:00,53.56,53.67,53.43,53.59,25700.0,43.6214,43.711,43.5155,43.6458,25700.0
2014-12-24 11:00:00,53.56,53.75,53.54,53.75,16200.0,43.6214,43.7761,43.6051,43.7761,16200.0
2014-12-24 11:30:00,53.75,53.89,53.65,53.69,23500.0,43.7761,43.8901,43.6947,43.7273,23500.0
2014-12-24 12:00:00,53.71,53.87,53.67,53.8,28500.0,43.7435,43.8739,43.711,43.8168,28500.0
2014-12-24 12:30:00,53.78,53.89,53.65,53.76,42600.0,43.8006,43.8901,43.6947,43.7843,42600.0
2014-12-26 09:30:00,53.96,54.2,53.82,54.16,29200.0,43.9472,44.1426,43.8331,44.11,29200.0
2014-12-26 10:00:00,54.16,54.25,53.97,54.12,31700.0,44.11,44.1833,43.9553,44.0775,31700.0
2014-12-26 10:30:00,54.12,54.15,53.98,54.01,24900.0,44.0775,44.1019,43.9634,43.9879,24900.0
2014-12-26 11:00:00,54.0,54.15,53.95,54.01,20800.0,43.9797,44.1019,43.939,43.9879,20800.0
2014-12-26 11:30:00,53.99,54.17,53.96,54.17,45500.0,43.9716,44.1182,43.9472,44.1182,45500.0
2014-12-26 12:00:00,54.15,54.25,54.14,54.15,10800.0,44.1019,44.1833,44.0938,44.1019,10800.0
2014-12-26 12:30:00,54.16,54.22,54.07,54.09,13200.0,44.11,44.1589,44.0367,44.053,13200.0
2014-12-26 13:00:00,54.11,54.17,54.07,54.14,11200.0,44.0693,44.1182,44.0367,44.0938,11200.0
2014-12-26 13:30:00,54.12,54.17,54.03,54.05,8200.0,44.0775,44.1182,44.0042,44.0205,8200.0
2014-12-26 14:00:00,54.04,54.06,53.94,54.03,10800.0,44.0123,44.0286,43.9309,44.0042,10800.0
2014-12-26 14:30:00,54.06,54.25,54.02,54.23,21000.0,44.0286,44.1833,43.996,44.1671,21000.0
2014-12-26 15:00:00,54.24,54.24,54.06,54.1,25600.0,44.1752,44.1752,44.0286,44.0612,25600.0
2014-12-26 15:30:00,54.09,54.1,53.95,53.99,90400.0,44.053,44.0612,43.939,43.9716,90400.0
2014-12-29 09:30:00,54.06,55.31,54.06,55.05,102200.0,44.0286,45.0466,44.0286,44.8349,102200.0
2014-12-29 10:00:00,55.05,55.13,54.97,55.06,82500.0,44.8349,44.9,44.7697,44.843,82500.0
2014-12-29 10:30:00,55.04,55.42,55.0,55.4,72700.0,44.8267,45.1362,44.7942,45.1199,72700.0
2014-12-29 11:00:00,55.4,55.6,55.26,55.44,77200.0,45.1199,45.2828,45.0059,45.1525,77200.0
2014-12-29 11:30:00,55.47,55.58,55.24,55.5,51500.0,45.177,45.2665,44.9896,45.2014,51500.0
2014-12-29 12:00:00,55.51,55.62,55.33,55.39,59800.0,45.2095,45.2991,45.0629,45.1118,59800.0
2014-12-29 12:30:00,55.38,55.57,55.37,55.52,29500.0,45.1037,45.2584,45.0955,45.2177,29500.0
2014-12-29 13:00:00,55.52,55.65,55.36,55.58,31700.0,45.2177,45.3236,45.0874,45.2665,31700.0
2014-12-29 13:30:00,55.57,55.8,55.52,55.8,52100.0,45.2584,45.4457,45.2177,45.4457,52100.0
2014-12-29 14:00:00,55.8,55.94,55.69,55.8,74100.0,45.4457,45.5597,45.3561,45.4457,74100.0
2014-12-29 14:30:00,55.81,55.82,55.61,55.79,50800.0,45.4539,45.462,45.291,45.4376,50800.0
2014-12-29 15:00:00,55.78,56.19,55.75,56.12,107200.0,45.4294,45.7634,45.405,45.7063,107200.0
2014-12-29 15:30:00,56.12,56.12,55.84,55.87,188900.0,45.7063,45.7063,45.4783,45.5027,188900.0
2014-12-30 09:30:00,55.68,55.68,55.01,55.12,26900.0,45.348,45.348,44.8023,44.8919,26900.0
2014-12-30 10:00:00,55.18,55.35,55.01,55.19,58000.0,44.9408,45.0792,44.8023,44.9489,58000.0
2014-12-30 10:30:00,55.19,55.2,54.91,54.92,56700.0,44.9489,44.9571,44.7209,44.729,56700.0
2014-12-30 11:00:00,54.93,54.95,54.71,54.84,37700.0,44.7372,44.7534,44.558,44.6639,37700.0
2014-12-30 11:30:00,54.83,54.96,54.79,54.9,40900.0,44.6557,44.7616,44.6231,44.7127,40900.0
2014-12-30 12:00:00,54.89,54.91,54.83,54.86,28500.0,44.7046,44.7209,44.6557,44.6801,28500.0
2014-12-30 12:30:00,54.86,54.9,54.7,54.72,19700.0,44.6801,44.7127,44.5498,44.5661,19700.0
2014-12-30 13:00:00,54.72,54.72,54.55,54.55,22500.0,44.5661,44.5661,44.4277,44.4277,22500.0
2014-12-30 13:30:00,54.55,54.58,54.38,54.38,33000.0,44.4277,44.4521,44.2892,44.2892,33000.0
2014-12-30 14:00:00,54.39,54.48,54.32,54.42,33500.0,44.2974,44.3707,44.2404,44.3218,33500.0
2014-12-30 14:30:00,54.42,54.56,54.4,54.43,53000.0,44.3218,44.4358,44.3055,44.3299,53000.0
2014-12-30 15:00:00,54.42,54.5,54.41,54.48,51900.0,44.3218,44.387,44.3137,44.3707,51900.0
2014-12-30 15:30:00,54.48,54.48,54.27,54.27,90200.0,44.3707,44.3707,44.1996,44.1996,90200.0
2014-12-31 09:30:00,54.53,54.56,54.25,54.28,25400.0,44.4114,44.4358,44.1833,44.2078,25400.0
2014-12-31 10:00:00,54.31,54.52,54.17,54.37,55800.0,44.2322,44.4032,44.1182,44.2811,55800.0
2014-12-31 10:30:00,54.4,54.43,54.17,54.2,63900.0,44.3055,44.3299,44.1182,44.1426,63900.0
2014-12-31 11:00:00,54.2,54.28,54.14,54.16,29500.0,44.1426,44.2078,44.0938,44.11,29500.0
2014-12-31 11:30:00,54.13,54.2,54.0,54.11,25900.0,44.0856,44.1426,43.9797,44.0693,25900.0
2014-12-31 12:00:00,54.11,54.15,53.84,53.89,30800.0,44.0693,44.1019,43.8494,43.8901,30800.0
2014-12-31 12:30:00,53.91,53.97,53.83,53.86,22900.0,43.9064,43.9553,43.8413,43.8657,22900.0
2014-12-31 13:00:00,53.91,54.09,53.83,53.87,18500.0,43.9064,44.053,43.8413,43.8739,18500.0
2014-12-31 13:30:00,53.88,53.92,53.75,53.76,16400.0,43.882,43.9146,43.7761,43.7843,16400.0
2014-12-31 14:00:00,53.79,53.86,53.64,53.67,22300.0,43.8087,43.8657,43.6865,43.711,22300.0
2014-12-31 14:30:00,53.7,53.71,53.53,53.61,29800.0,43.7354,43.7435,43.5969,43.6621,29800.0
2014-12-31 15:00:00,53.61,53.62,53.44,53.48,39800.0,43.6621,43.6702,43.5236,43.5562,39800.0
2014-12-31 15:30:00,53.49,53.56,53.21,53.3,111400.0,43.5644,43.6214,43.3363,43.4096,111400.0
2015-01-02 09:30:00,53.3,53.66,53.2,53.39,54300.0,43.4096,43.7028,43.3282,43.4829,54300.0
2015-01-02 10:00:00,53.37,53.86,53.19,53.71,79000.0,43.4666,43.8657,43.32,43.7435,79000.0
2015-01-02 10:30:00,53.67,53.79,53.43,53.54,68900.0,43.711,43.8087,43.5155,43.6051,68900.0
2015-01-02 11:00:00,53.56,53.56,53.32,53.35,66500.0,43.6214,43.6214,43.4259,43.4503,66500.0
2015-01-02 11:30:00,53.36,53.5,53.22,53.34,39400.0,43.4585,43.5725,43.3445,43.4422,39400.0
2015-01-02 12:00:00,53.35,53.46,53.29,53.37,30200.0,43.4503,43.5399,43.4015,43.4666,30200.0
2015-01-02 12:30:00,53.37,53.55,53.35,53.41,36000.0,43.4666,43.6132,43.4503,43.4992,36000.0
2015-01-02 13:00:00,53.41,53.51,53.23,53.23,34800.0,43.4992,43.5807,43.3526,43.3526,34800.0
2015-01-02 13:30:00,53.22,53.52,53.2,53.4,37500.0,43.3445,43.5888,43.3282,43.4911,37500.0
2015-01-02 14:00:00,53.39,53.51,53.28,53.36,49700.0,43.4829,43.5807,43.3933,43.4585,49700.0
2015-01-02 14:30:00,53.38,53.69,53.37,53.61,49900.0,43.4748,43.7273,43.4666,43.6621,49900.0
2015-01-02 15:00:00,53.62,53.73,53.52,53.63,70100.0,43.6702,43.7598,43.5888,43.6784,70100.0
2015-01-02 15:30:00,53.63,54.04,53.63,53.95,146500.0,43.6784,44.0123,43.6784,43.939,146500.0
2015-01-05 09:30:00,53.97,54.1,53.61,53.66,42500.0,43.9553,44.0612,43.6621,43.7028,42500.0
2015-01-05 10:00:00,53.67,53.67,53.46,53.53,48300.0,43.711,43.711,43.5399,43.5969,48300.0
2015-01-05 10:30:00,53.52,53.52,53.24,53.34,42900.0,43.5888,43.5888,43.3608,43.4422,42900.0
2015-01-05 11:00:00,53.32,53.34,52.95,53.04,50700.0,43.4259,43.4422,43.1246,43.1979,50700.0
2015-01-05 11:30:00,53.05,53.29,52.99,53.15,23700.0,43.206,43.4015,43.1571,43.2875,23700.0
2015-01-05 12:00:00,53.14,53.2,53.01,53.02,12700.0,43.2793,43.3282,43.1734,43.1816,12700.0
2015-01-05 12:30:00,53.0,53.02,52.9,53.02,14800.0,43.1653,43.1816,43.0838,43.1816,14800.0
2015-01-05 13:00:00,53.02,53.15,52.97,53.09,12400.0,43.1816,43.2875,43.1409,43.2386,12400.0
2015-01-05 13:30:00,53.1,53.26,53.06,53.21,11900.0,43.2467,43.377,43.2142,43.3363,11900.0
2015-01-05 14:00:00,53.2,53.23,53.03,53.08,32600.0,43.3282,43.3526,43.1897,43.2304,32600.0
2015-01-05 14:30:00,53.07,53.1,52.95,52.95,28100.0,43.2223,43.2467,43.1246,43.1246,28100.0
2015-01-05 15:00:00,52.96,53.08,52.91,52.92,72200.0,43.1327,43.2304,43.092,43.1001,72200.0
2015-01-05 15:30:00,52.91,53.23,52.91,53.11,132000.0,43.092,43.3526,43.092,43.2549,132000.0
2015-01-06 09:30:00,53.26,53.5,53.15,53.42,50600.0,43.377,43.5725,43.2875,43.5074,50600.0
2015-01-06 10:00:00,53.39,53.89,53.29,53.74,52800.0,43.4829,43.8901,43.4015,43.768,52800.0
2015-01-06 10:30:00,53.72,53.75,53.47,53.51,49800.0,43.7517,43.7761,43.5481,43.5807,49800.0
2015-01-06 11:00:00,53.51,53.51,53.3,53.36,102100.0,43.5807,43.5807,43.4096,43.4585,102100.0
2015-01-06 11:30:00,53.37,53.37,53.19,53.3,62800.0,43.4666,43.4666,43.32,43.4096,62800.0
2015-01-06 12:00:00,53.25,53.28,52.96,53.0,53200.0,43.3689,43.3933,43.1327,43.1653,53200.0
2015-01-06 12:30:00,52.97,53.12,52.95,53.03,41100.0,43.1409,43.263,43.1246,43.1897,41100.0
2015-01-06 13:00:00,53.05,53.14,52.92,52.99,52100.0,43.206,43.2793,43.1001,43.1571,52100.0
2015-01-06 13:30:00,52.96,53.08,52.92,53.05,48600.0,43.1327,43.2304,43.1001,43.206,48600.0
2015-01-06 14:00:00,53.05,53.28,53.0,53.22,84900.0,43.206,43.3933,43.1653,43.3445,84900.0
2015-01-06 14:30:00,53.22,53.6,53.18,53.51,60100.0,43.3445,43.654,43.3119,43.5807,60100.0
2015-01-06 15:00:00,53.51,53.6,53.44,53.6,87400.0,43.5807,43.654,43.5236,43.654,87400.0
2015-01-06 15:30:00,53.6,53.64,53.26,53.29,173100.0,43.654,43.6865,43.377,43.4015,173100.0
2015-01-07 09:30:00,53.63,53.92,53.46,53.84,65000.0,43.6784,43.9146,43.5399,43.8494,65000.0
2015-01-07 10:00:00,53.88,53.91,53.72,53.77,18900.0,43.882,43.9064,43.7517,43.7924,18900.0
2015-01-07 10:30:00,53.76,53.84,53.58,53.7,16800.0,43.7843,43.8494,43.6377,43.7354,16800.0
2015-01-07 11:00:00,53.72,53.72,53.47,53.6,29000.0,43.7517,43.7517,43.5481,43.654,29000.0
2015-01-07 11:30:00,53.6,54.09,53.59,54.09,39700.0,43.654,44.053,43.6458,44.053,39700.0
2015-01-07 12:00:00,54.1,54.2,54.05,54.14,28100.0,44.0612,44.1426,44.0205,44.0938,28100.0
2015-01-07 12:30:00,54.16,54.16,54.0,54.07,11100.0,44.11,44.11,43.9797,44.0367,11100.0
2015-01-07 13:00:00,54.1,54.15,53.97,53.99,14400.0,44.0612,44.1019,43.9553,43.9716,14400.0
2015-01-07 13:30:00,54.0,54.17,54.0,54.1,16800.0,43.9797,44.1182,43.9797,44.0612,16800.0
2015-01-07 14:00:00,54.13,54.15,53.98,54.07,33000.0,44.0856,44.1019,43.9634,44.0367,33000.0
2015-01-07 14:30:00,54.1,54.16,53.85,53.86,27600.0,44.0612,44.11,43.8576,43.8657,27600.0
2015-01-07 15:00:00,53.88,54.0,53.75,53.85,38500.0,43.882,43.9797,43.7761,43.8576,38500.0
2015-01-07 15:30:00,53.84,53.97,53.77,53.92,63000.0,43.8494,43.9553,43.7924,43.9146,63000.0
2015-01-08 09:30:00,54.25,54.5,53.95,54.46,33000.0,44.1833,44.387,43.939,44.3544,33000.0
2015-01-08 10:00:00,54.47,54.49,54.26,54.42,61200.0,44.3625,44.3788,44.1915,44.3218,61200.0
2015-01-08 10:30:00,54.43,54.54,54.36,54.52,232500.0,44.3299,44.4195,44.2729,44.4032,232500.0
2015-01-08 11:00:00,54.57,54.76,54.53,54.66,51200.0,44.444,44.5987,44.4114,44.5173,51200.0
2015-01-08 11:30:00,54.65,54.65,54.45,54.54,36400.0,44.5091,44.5091,44.3462,44.4195,36400.0
2015-01-08 12:00:00,54.54,54.54,54.42,54.46,51400.0,44.4195,44.4195,44.3218,44.3544,51400.0
2015-01-08 12:30:00,54.48,54.49,54.28,54.37,42300.0,44.3707,44.3788,44.2078,44.2811,42300.0
2015-01-08 13:00:00,54.37,54.41,54.23,54.25,169700.0,44.2811,44.3137,44.1671,44.1833,169700.0
2015-01-08 13:30:00,54.25,54.25,54.06,54.1,47800.0,44.1833,44.1833,44.0286,44.0612,47800.0
2015-01-08 14:00:00,54.11,54.3,54.07,54.29,76500.0,44.0693,44.2241,44.0367,44.2159,76500.0
2015-01-08 14:30:00,54.29,54.4,54.12,54.15,80500.0,44.2159,44.3055,44.0775,44.1019,80500.0
2015-01-08 15:00:00,54.15,54.24,54.09,54.22,96700.0,44.1019,44.1752,44.053,44.1589,96700.0
2015-01-08 15:30:00,54.22,54.24,53.99,54.13,200700.0,44.1589,44.1752,43.9716,44.0856,200700.0
2015-01-09 09:30:00,54.26,54.4,54.02,54.06,41000.0,44.1915,44.3055,43.996,44.0286,41000.0
2015-01-09 10:00:00,54.03,54.27,54.0,54.08,39100.0,44.0042,44.1996,43.9797,44.0449,39100.0
2015-01-09 10:30:00,54.05,54.22,53.83,54.2,50300.0,44.0205,44.1589,43.8413,44.1426,50300.0
2015-01-09 11:00:00,54.17,54.22,54.01,54.1,27300.0,44.1182,44.1589,43.9879,44.0612,27300.0
2015-01-09 11:30:00,54.1,54.3,54.05,54.29,31500.0,44.0612,44.2241,44.0205,44.2159,31500.0
2015-01-09 12:00:00,54.26,54.46,54.22,54.39,23700.0,44.1915,44.3544,44.1589,44.2974,23700.0
2015-01-09 12:30:00,54.4,54.52,54.33,54.44,24400.0,44.3055,44.4032,44.2485,44.3381,24400.0
2015-01-09 13:00:00,54.46,54.77,54.43,54.6,38100.0,44.3544,44.6068,44.3299,44.4684,38100.0
2015-01-09 13:30:00,54.61,54.67,54.44,54.53,21100.0,44.4765,44.5254,44.3381,44.4114,21100.0
2015-01-09 14:00:00,54.5,54.5,54.34,54.34,23200.0,44.387,44.387,44.2566,44.2566,23200.0
2015-01-09 14:30:00,54.34,54.51,54.32,54.42,41900.0,44.2566,44.3951,44.2404,44.3218,41900.0
2015-01-09 15:00:00,54.43,54.64,54.42,54.48,46600.0,44.3299,44.501,44.3218,44.3707,46600.0
2015-01-09 15:30:00,54.48,54.49,54.29,54.3,92400.0,44.3707,44.3788,44.2159,44.2241,92400.0
2015-01-12 09:30:00,54.56,54.66,53.99,54.05,50000.0,44.4358,44.5173,43.9716,44.0205,50000.0
2015-01-12 10:00:00,54.08,54.31,53.95,53.95,42100.0,44.0449,44.2322,43.939,43.939,42100.0
2015-01-12 10:30:00,53.98,54.19,53.9,54.19,53400.0,43.9634,44.1345,43.8983,44.1345,53400.0
2015-01-12 11:00:00,54.2,54.3,54.16,54.22,33700.0,44.1426,44.2241,44.11,44.1589,33700.0
2015-01-12 11:30:00,54.23,54.27,53.97,54.03,38900.0,44.1671,44.1996,43.9553,44.0042,38900.0
2015-01-12 12:00:00,54.04,54.09,53.82,53.91,57600.0,44.0123,44.053,43.8331,43.9064,57600.0
2015-01-12 12:30:00,53.92,53.94,53.68,53.72,68100.0,43.9146,43.9309,43.7191,43.7517,68100.0
2015-01-12 13:00:00,53.73,53.92,53.73,53.73,44400.0,43.7598,43.9146,43.7598,43.7598,44400.0
2015-01-12 13:30:00,53.76,53.97,53.75,53.91,44900.0,43.7843,43.9553,43.7761,43.9064,44900.0
2015-01-12 14:00:00,53.91,53.94,53.71,53.74,45500.0,43.9064,43.9309,43.7435,43.768,45500.0
2015-01-12 14:30:00,53.73,53.94,53.67,53.93,72800.0,43.7598,43.9309,43.711,43.9227,72800.0
2015-01-12 15:00:00,53.93,54.07,53.91,53.94,56200.0,43.9227,44.0367,43.9064,43.9309,56200.0
2015-01-12 15:30:00,53.95,54.25,53.85,54.1,104400.0,43.939,44.1833,43.8576,44.0612,104400.0
2015-01-13 09:30:00,54.7,55.16,54.56,55.13,57300.0,44.5498,44.9245,44.4358,44.9,57300.0
2015-01-13 10:00:00,55.18,55.25,54.87,54.87,29000.0,44.9408,44.9978,44.6883,44.6883,29000.0
2015-01-13 10:30:00,54.88,55.1,54.8,54.94,28600.0,44.6964,44.8756,44.6313,44.7453,28600.0
2015-01-13 11:00:00,54.93,54.95,54.79,54.87,42900.0,44.7372,44.7534,44.6231,44.6883,42900.0
2015-01-13 11:30:00,54.87,54.95,54.71,54.71,72000.0,44.6883,44.7534,44.558,44.558,72000.0
2015-01-13 12:00:00,54.7,54.88,54.69,54.71,77500.0,44.5498,44.6964,44.5417,44.558,77500.0
2015-01-13 12:30:00,54.71,54.71,54.45,54.51,62400.0,44.558,44.558,44.3462,44.3951,62400.0
2015-01-13 13:00:00,54.51,54.64,54.29,54.38,58200.0,44.3951,44.501,44.2159,44.2892,58200.0
2015-01-13 13:30:00,54.37,54.37,53.92,54.1,68800.0,44.2811,44.2811,43.9146,44.0612,68800.0
2015-01-13 14:00:00,54.09,54.1,53.84,53.88,73500.0,44.053,44.0612,43.8494,43.882,73500.0
2015-01-13 14:30:00,53.87,54.11,53.86,53.91,145300.0,43.8739,44.0693,43.8657,43.9064,145300.0
2015-01-13 15:00:00,53.92,54.17,53.92,54.01,109500.0,43.9146,44.1182,43.9146,43.9879,109500.0
2015-01-13 15:30:00,54.02,54.36,54.02,54.25,224200.0,43.996,44.2729,43.996,44.1833,224200.0
2015-01-14 09:30:00,54.04,54.23,53.8,54.22,49900.0,44.0123,44.1671,43.8168,44.1589,49900.0
2015-01-14 10:00:00,54.2,54.59,54.17,54.59,19200.0,44.1426,44.4603,44.1182,44.4603,19200.0
2015-01-14 10:30:00,54.54,54.6,54.38,54.58,27300.0,44.4195,44.4684,44.2892,44.4521,27300.0
2015-01-14 11:00:00,54.59,54.6,54.43,54.58,26400.0,44.4603,44.4684,44.3299,44.4521,26400.0
2015-01-14 11:30:00,54.57,54.78,54.51,54.66,41400.0,44.444,44.615,44.3951,44.5173,41400.0
2015-01-14 12:00:00,54.65,54.69,54.49,54.69,30600.0,44.5091,44.5417,44.3788,44.5417,30600.0
2015-01-14 12:30:00,54.71,54.84,54.65,54.79,40100.0,44.558,44.6639,44.5091,44.6231,40100.0
2015-01-14 13:00:00,54.79,54.82,54.56,54.61,21100.0,44.6231,44.6476,44.4358,44.4765,21100.0
2015-01-14 13:30:00,54.61,54.63,54.37,54.55,72700.0,44.4765,44.4928,44.2811,44.4277,72700.0
2015-01-14 14:00:00,54.53,54.91,54.51,54.89,37700.0,44.4114,44.7209,44.3951,44.7046,37700.0
2015-01-14 14:30:00,54.91,55.07,54.87,55.04,47400.0,44.7209,44.8512,44.6883,44.8267,47400.0
2015-01-14 15:00:00,55.02,55.2,54.99,55.14,59600.0,44.8105,44.9571,44.786,44.9082,59600.0
2015-01-14 15:30:00,55.14,55.24,55.0,55.21,101000.0,44.9082,44.9896,44.7942,44.9652,101000.0
2015-01-15 09:30:00,55.26,55.34,55.02,55.25,43100.0,45.0059,45.0711,44.8105,44.9978,43100.0
2015-01-15 10:00:00,55.21,55.43,55.06,55.34,21000.0,44.9652,45.1444,44.843,45.0711,21000.0
2015-01-15 10:30:00,55.35,55.46,55.21,55.21,21400.0,45.0792,45.1688,44.9652,44.9652,21400.0
2015-01-15 11:00:00,55.25,55.31,55.1,55.16,23200.0,44.9978,45.0466,44.8756,44.9245,23200.0
2015-01-15 11:30:00,55.16,55.3,55.07,55.3,18800.0,44.9245,45.0385,44.8512,45.0385,18800.0
2015-01-15 12:00:00,55.28,55.39,55.22,55.31,19900.0,45.0222,45.1118,44.9733,45.0466,19900.0
2015-01-15 12:30:00,55.3,55.33,55.15,55.25,16000.0,45.0385,45.0629,44.9163,44.9978,16000.0
2015-01-15 13:00:00,55.24,55.33,55.11,55.12,12200.0,44.9896,45.0629,44.8838,44.8919,12200.0
2015-01-15 13:30:00,55.12,55.26,55.02,55.24,21800.0,44.8919,45.0059,44.8105,44.9896,21800.0
2015-01-15 14:00:00,55.21,55.33,55.17,55.23,11500.0,44.9652,45.0629,44.9326,44.9815,11500.0
2015-01-15 14:30:00,55.25,55.44,55.23,55.41,22000.0,44.9978,45.1525,44.9815,45.1281,22000.0
2015-01-15 15:00:00,55.41,55.42,55.25,55.36,31800.0,45.1281,45.1362,44.9978,45.0874,31800.0
2015-01-15 15:30:00,55.34,55.43,55.18,55.27,82300.0,45.0711,45.1444,44.9408,45.0141,82300.0
2015-01-16 09:30:00,55.3,55.43,54.93,55.18,60000.0,45.0385,45.1444,44.7372,44.9408,60000.0
2015-01-16 10:00:00,55.2,55.41,55.05,55.34,37600.0,44.9571,45.1281,44.8349,45.0711,37600.0
2015-01-16 10:30:00,55.32,55.53,55.32,55.51,17600.0,45.0548,45.2258,45.0548,45.2095,17600.0
2015-01-16 11:00:00,55.51,55.52,55.4,55.47,23000.0,45.2095,45.2177,45.1199,45.177,23000.0
2015-01-16 11:30:00,55.46,55.59,55.45,55.52,25500.0,45.1688,45.2747,45.1607,45.2177,25500.0
2015-01-16 12:00:00,55.5,55.6,55.48,55.52,7100.0,45.2014,45.2828,45.1851,45.2177,7100.0
2015-01-16 12:30:00,55.52,55.67,55.49,55.62,13700.0,45.2177,45.3398,45.1932,45.2991,13700.0
2015-01-16 13:00:00,55.66,55.66,55.48,55.5,13000.0,45.3317,45.3317,45.1851,45.2014,13000.0
2015-01-16 13:30:00,55.48,55.66,55.48,55.65,8700.0,45.1851,45.3317,45.1851,45.3236,8700.0
2015-01-16 14:00:00,55.65,55.65,55.53,55.59,11000.0,45.3236,45.3236,45.2258,45.2747,11000.0
2015-01-16 14:30:00,55.59,55.59,55.35,55.43,23700.0,45.2747,45.2747,45.0792,45.1444,23700.0
2015-01-16 15:00:00,55.43,55.52,55.3,55.47,32300.0,45.1444,45.2177,45.0385,45.177,32300.0
2015-01-16 15:30:00,55.46,55.76,55.45,55.7,61500.0,45.1688,45.4131,45.1607,45.3643,61500.0
2015-01-20 09:30:00,55.98,56.0,55.76,55.87,42500.0,45.5923,45.6086,45.4131,45.5027,42500.0
2015-01-20 10:00:00,55.81,56.0,55.75,55.98,41500.0,45.4539,45.6086,45.405,45.5923,41500.0
2015-01-20 10:30:00,55.98,55.98,55.65,55.71,25000.0,45.5923,45.5923,45.3236,45.3724,25000.0
2015-01-20 11:00:00,55.7,55.7,55.43,55.5,66300.0,45.3643,45.3643,45.1444,45.2014,66300.0
2015-01-20 11:30:00,55.5,55.5,55.44,55.49,44400.0,45.2014,45.2014,45.1525,45.1932,44400.0
2015-01-20 12:00:00,55.46,55.6,55.37,55.5,107700.0,45.1688,45.2828,45.0955,45.2014,107700.0
2015-01-20 12:30:00,55.49,55.74,55.49,55.66,34000.0,45.1932,45.3969,45.1932,45.3317,34000.0
2015-01-20 13:00:00,55.66,55.89,55.64,55.85,30000.0,45.3317,45.519,45.3154,45.4864,30000.0
2015-01-20 13:30:00,55.85,55.88,55.78,55.82,25400.0,45.4864,45.5109,45.4294,45.462,25400.0
2015-01-20 14:00:00,55.82,56.04,55.82,56.04,54000.0,45.462,45.6412,45.462,45.6412,54000.0
2015-01-20 14:30:00,56.04,56.2,56.03,56.17,50500.0,45.6412,45.7715,45.633,45.7471,50500.0
2015-01-20 15:00:00,56.17,56.18,56.07,56.16,44600.0,45.7471,45.7552,45.6656,45.7389,44600.0
2015-01-20 15:30:00,56.16,56.18,55.99,56.12,107000.0,45.7389,45.7552,45.6005,45.7063,107000.0
2015-01-21 09:30:00,56.05,56.1,55.5,56.01,33900.0,45.6493,45.6901,45.2014,45.6168,33900.0
2015-01-21 10:00:00,56.02,56.16,55.97,56.14,43500.0,45.6249,45.7389,45.5842,45.7226,43500.0
2015-01-21 10:30:00,56.14,56.33,56.08,56.24,51600.0,45.7226,45.8774,45.6738,45.8041,51600.0
2015-01-21 11:00:00,56.26,56.26,56.04,56.19,54000.0,45.8204,45.8204,45.6412,45.7634,54000.0
2015-01-21 11:30:00,56.18,56.5,56.15,56.45,44600.0,45.7552,46.0158,45.7308,45.9751,44600.0
2015-01-21 12:00:00,56.45,56.51,56.26,56.29,24900.0,45.9751,46.024,45.8204,45.8448,24900.0
2015-01-21 12:30:00,56.31,56.33,56.11,56.16,18400.0,45.8611,45.8774,45.6982,45.7389,18400.0
2015-01-21 13:00:00,56.17,56.23,56.09,56.09,23700.0,45.7471,45.7959,45.6819,45.6819,23700.0
2015-01-21 13:30:00,56.1,56.21,56.05,56.12,33100.0,45.6901,45.7796,45.6493,45.7063,33100.0
2015-01-21 14:00:00,56.11,56.35,56.03,56.25,54600.0,45.6982,45.8937,45.633,45.8122,54600.0
2015-01-21 14:30:00,56.26,56.44,56.13,56.44,34400.0,45.8204,45.967,45.7145,45.967,34400.0
2015-01-21 15:00:00,56.44,56.53,56.34,56.5,36500.0,45.967,46.0403,45.8855,46.0158,36500.0
2015-01-21 15:30:00,56.48,56.59,56.45,56.55,62800.0,45.9995,46.0891,45.9751,46.0566,62800.0
2015-01-22 09:30:00,56.77,56.89,56.31,56.65,37300.0,46.2357,46.3335,45.8611,46.138,37300.0
2015-01-22 10:00:00,56.62,56.74,56.49,56.71,25400.0,46.1136,46.2113,46.0077,46.1869,25400.0
2015-01-22 10:30:00,56.7,56.85,56.6,56.72,35700.0,46.1787,46.3009,46.0973,46.195,35700.0
2015-01-22 11:00:00,56.73,56.73,56.36,56.48,73500.0,46.2032,46.2032,45.9018,45.9995,73500.0
2015-01-22 11:30:00,56.47,56.51,56.36,56.45,33400.0,45.9914,46.024,45.9018,45.9751,33400.0
2015-01-22 12:00:00,56.47,56.58,56.38,56.54,28600.0,45.9914,46.081,45.9181,46.0484,28600.0
2015-01-22 12:30:00,56.54,56.54,56.4,56.46,26300.0,46.0484,46.0484,45.9344,45.9833,26300.0
2015-01-22 13:00:00,56.5,56.64,56.48,56.55,15000.0,46.0158,46.1299,45.9995,46.0566,15000.0
2015-01-22 13:30:00,56.58,56.66,56.48,56.5,19600.0,46.081,46.1461,45.9995,46.0158,19600.0
2015-01-22 14:00:00,56.52,56.6,56.38,56.47,46700.0,46.0321,46.0973,45.9181,45.9914,46700.0
2015-01-22 14:30:00,56.48,56.66,56.48,56.63,21300.0,45.9995,46.1461,45.9995,46.1217,21300.0
2015-01-22 15:00:00,56.65,56.68,56.5,56.56,33700.0,46.138,46.1624,46.0158,46.0647,33700.0
2015-01-22 15:30:00,56.56,56.59,56.46,56.54,55700.0,46.0647,46.0891,45.9833,46.0484,55700.0
2015-01-23 09:30:00,56.63,57.01,56.24,56.4,84800.0,46.1217,46.4312,45.8041,45.9344,84800.0
2015-01-23 10:00:00,56.38,56.5,56.26,56.41,25600.0,45.9181,46.0158,45.8204,45.9425,25600.0
2015-01-23 10:30:00,56.39,56.68,56.38,56.61,33300.0,45.9262,46.1624,45.9181,46.1054,33300.0
2015-01-23 11:00:00,56.59,56.66,56.39,56.49,149000.0,46.0891,46.1461,45.9262,46.0077,149000.0
2015-01-23 11:30:00,56.47,56.51,56.38,56.39,35600.0,45.9914,46.024,45.9181,45.9262,35600.0
2015-01-23 12:00:00,56.37,56.61,56.37,56.54,15000.0,45.91,46.1054,45.91,46.0484,15000.0
2015-01-23 12:30:00,56.54,56.68,56.52,56.61,22100.0,46.0484,46.1624,46.0321,46.1054,22100.0
2015-01-23 13:00:00,56.56,56.67,56.53,56.63,21600.0,46.0647,46.1543,46.0403,46.1217,21600.0
2015-01-23 13:30:00,56.63,56.65,56.56,56.57,13200.0,46.1217,46.138,46.0647,46.0728,13200.0
2015-01-23 14:00:00,56.58,56.64,56.51,56.57,18500.0,46.081,46.1299,46.024,46.0728,18500.0
2015-01-23 14:30:00,56.57,56.58,56.39,56.52,36000.0,46.0728,46.081,45.9262,46.0321,36000.0
2015-01-23 15:00:00,56.52,56.6,56.46,56.59,37600.0,46.0321,46.0973,45.9833,46.0891,37600.0
2015-01-23 15:30:00,56.58,56.58,56.48,56.56,70700.0,46.081,46.081,45.9995,46.0647,70700.0
2015-01-26 09:30:00,56.5,56.5,55.88,55.98,43200.0,46.0158,46.0158,45.5109,45.5923,43200.0
2015-01-26 10:00:00,55.99,56.12,55.97,56.04,16400.0,45.6005,45.7063,45.5842,45.6412,16400.0
2015-01-26 10:30:00,56.07,56.09,55.97,56.03,33100.0,45.6656,45.6819,45.5842,45.633,33100.0
2015-01-26 11:00:00,56.02,56.28,56.01,56.21,42300.0,45.6249,45.8367,45.6168,45.7796,42300.0
2015-01-26 11:30:00,56.23,56.35,56.16,56.28,32900.0,45.7959,45.8937,45.7389,45.8367,32900.0
2015-01-26 12:00:00,56.3,56.48,56.27,56.46,38600.0,45.8529,45.9995,45.8285,45.9833,38600.0
2015-01-26 12:30:00,56.47,56.5,56.32,56.42,40500.0,45.9914,46.0158,45.8692,45.9507,40500.0
2015-01-26 13:00:00,56.41,56.61,56.36,56.55,38100.0,45.9425,46.1054,45.9018,46.0566,38100.0
2015-01-26 13:30:00,56.56,56.65,56.49,56.55,33300.0,46.0647,46.138,46.0077,46.0566,33300.0
2015-01-26 14:00:00,56.57,56.65,56.41,56.65,34300.0,46.0728,46.138,45.9425,46.138,34300.0
2015-01-26 14:30:00,56.65,56.78,56.64,56.73,44000.0,46.138,46.2439,46.1299,46.2032,44000.0
2015-01-26 15:00:00,56.74,56.81,56.68,56.74,36600.0,46.2113,46.2683,46.1624,46.2113,36600.0
2015-01-26 15:30:00,56.74,56.89,56.62,56.86,95300.0,46.2113,46.3335,46.1136,46.309,95300.0
2015-01-27 09:30:00,55.95,56.88,55.91,56.67,91300.0,45.5679,46.3253,45.5353,46.1543,91300.0
2015-01-27 10:00:00,56.69,56.75,56.49,56.5,26800.0,46.1706,46.2194,46.0077,46.0158,26800.0
2015-01-27 10:30:00,56.53,56.53,56.19,56.37,27000.0,46.0403,46.0403,45.7634,45.91,27000.0
2015-01-27 11:00:00,56.35,56.53,56.3,56.5,28800.0,45.8937,46.0403,45.8529,46.0158,28800.0
2015-01-27 11:30:00,56.52,56.71,56.47,56.61,25700.0,46.0321,46.1869,45.9914,46.1054,25700.0
2015-01-27 12:00:00,56.58,56.76,56.58,56.76,27100.0,46.081,46.2276,46.081,46.2276,27100.0
2015-01-27 12:30:00,56.75,56.79,56.63,56.78,27100.0,46.2194,46.252,46.1217,46.2439,27100.0
2015-01-27 13:00:00,56.79,56.88,56.71,56.8,18600.0,46.252,46.3253,46.1869,46.2602,18600.0
2015-01-27 13:30:00,56.8,56.82,56.71,56.81,18700.0,46.2602,46.2765,46.1869,46.2683,18700.0
2015-01-27 14:00:00,56.82,56.92,56.8,56.87,14800.0,46.2765,46.3579,46.2602,46.3172,14800.0
2015-01-27 14:30:00,56.86,56.88,56.65,56.65,21600.0,46.309,46.3253,46.138,46.138,21600.0
2015-01-27 15:00:00,56.64,56.77,56.64,56.71,43500.0,46.1299,46.2357,46.1299,46.1869,43500.0
2015-01-27 15:30:00,56.7,56.9,56.69,56.79,61600.0,46.1787,46.3416,46.1706,46.252,61600.0
2015-01-28 09:30:00,56.87,57.12,56.64,57.07,46000.0,46.3172,46.5208,46.1299,46.4801,46000.0
2015-01-28 10:00:00,57.07,57.13,56.95,57.04,32800.0,46.4801,46.5289,46.3823,46.4556,32800.0
2015-01-28 10:30:00,56.95,57.01,56.8,56.9,79900.0,46.3823,46.4312,46.2602,46.3416,79900.0
2015-01-28 11:00:00,56.9,57.04,56.89,56.99,73200.0,46.3416,46.4556,46.3335,46.4149,73200.0
2015-01-28 11:30:00,56.99,57.31,56.98,57.14,62400.0,46.4149,46.6755,46.4068,46.5371,62400.0
2015-01-28 12:00:00,57.17,57.22,57.11,57.16,15800.0,46.5615,46.6022,46.5126,46.5534,15800.0
2015-01-28 12:30:00,57.16,57.16,57.03,57.05,24600.0,46.5534,46.5534,46.4475,46.4638,24600.0
2015-01-28 13:00:00,57.05,57.1,56.97,57.0,35200.0,46.4638,46.5045,46.3986,46.423,35200.0
2015-01-28 13:30:00,56.98,57.06,56.81,56.81,22700.0,46.4068,46.4719,46.2683,46.2683,22700.0
2015-01-28 14:00:00,56.83,57.07,56.82,56.93,78200.0,46.2846,46.4801,46.2765,46.366,78200.0
2015-01-28 14:30:00,56.9,57.07,56.84,56.98,70900.0,46.3416,46.4801,46.2927,46.4068,70900.0
2015-01-28 15:00:00,56.95,57.06,56.71,56.76,79700.0,46.3823,46.4719,46.1869,46.2276,79700.0
2015-01-28 15:30:00,56.79,56.79,56.43,56.67,165200.0,46.252,46.252,45.9588,46.1543,165200.0
2015-01-29 09:30:00,56.91,57.09,56.58,56.89,63900.0,46.3497,46.4963,46.081,46.3335,63900.0
2015-01-29 10:00:00,56.89,57.13,56.83,56.9,71700.0,46.3335,46.5289,46.2846,46.3416,71700.0
2015-01-29 10:30:00,56.93,56.94,56.64,56.94,55200.0,46.366,46.3742,46.1299,46.3742,55200.0
2015-01-29 11:00:00,56.95,56.96,56.74,56.96,36700.0,46.3823,46.3905,46.2113,46.3905,36700.0
2015-01-29 11:30:00,56.97,57.08,56.95,57.05,26700.0,46.3986,46.4882,46.3823,46.4638,26700.0
2015-01-29 12:00:00,57.09,57.24,57.05,57.1,25300.0,46.4963,46.6185,46.4638,46.5045,25300.0
2015-01-29 12:30:00,57.1,57.11,56.97,57.05,20800.0,46.5045,46.5126,46.3986,46.4638,20800.0
2015-01-29 13:00:00,57.05,57.25,56.98,57.25,17200.0,46.4638,46.6267,46.4068,46.6267,17200.0
2015-01-29 13:30:00,57.24,57.34,57.16,57.32,14000.0,46.6185,46.7,46.5534,46.6837,14000.0
2015-01-29 14:00:00,57.33,57.34,57.14,57.2,12200.0,46.6918,46.7,46.5371,46.5859,12200.0
2015-01-29 14:30:00,57.25,57.27,57.13,57.17,18200.0,46.6267,46.6429,46.5289,46.5615,18200.0
2015-01-29 15:00:00,57.16,57.44,57.11,57.36,23200.0,46.5534,46.7814,46.5126,46.7162,23200.0
2015-01-29 15:30:00,57.38,57.48,57.26,57.36,63500.0,46.7325,46.814,46.6348,46.7162,63500.0
2015-01-30 09:30:00,57.34,57.39,56.84,56.87,56500.0,46.7,46.7407,46.2927,46.3172,56500.0
2015-01-30 10:00:00,56.81,56.89,56.53,56.61,53400.0,46.2683,46.3335,46.0403,46.1054,53400.0
2015-01-30 10:30:00,56.6,56.66,56.37,56.56,29900.0,46.0973,46.1461,45.91,46.0647,29900.0
2015-01-30 11:00:00,56.58,56.63,56.27,56.54,30800.0,46.081,46.1217,45.8285,46.0484,30800.0
2015-01-30 11:30:00,56.55,56.86,56.47,56.83,27400.0,46.0566,46.309,45.9914,46.2846,27400.0
2015-01-30 12:00:00,56.85,57.21,56.85,57.1,48900.0,46.3009,46.5941,46.3009,46.5045,48900.0
2015-01-30 12:30:00,57.08,57.12,56.78,56.81,25300.0,46.4882,46.5208,46.2439,46.2683,25300.0
2015-01-30 13:00:00,56.84,56.91,56.7,56.81,26800.0,46.2927,46.3497,46.1787,46.2683,26800.0
2015-01-30 13:30:00,56.8,56.91,56.73,56.85,29800.0,46.2602,46.3497,46.2032,46.3009,29800.0
2015-01-30 14:00:00,56.82,56.87,56.64,56.87,24800.0,46.2765,46.3172,46.1299,46.3172,24800.0
2015-01-30 14:30:00,56.9,56.93,56.4,56.45,22700.0,46.3416,46.366,45.9344,45.9751,22700.0
2015-01-30 15:00:00,56.45,56.56,56.13,56.37,44700.0,45.9751,46.0647,45.7145,45.91,44700.0
2015-01-30 15:30:00,56.36,56.39,56.09,56.14,133200.0,45.9018,45.9262,45.6819,45.7226,133200.0
2015-02-02 09:30:00,56.17,56.4,55.72,55.97,48900.0,45.7471,45.9344,45.3806,45.5842,48900.0
2015-02-02 10:00:00,55.92,56.21,55.7,56.09,30800.0,45.5435,45.7796,45.3643,45.6819,30800.0
2015-02-02 10:30:00,56.05,56.39,56.03,56.3,27200.0,45.6493,45.9262,45.633,45.8529,27200.0
2015-02-02 11:00:00,56.31,56.64,56.22,56.64,49500.0,45.8611,46.1299,45.7878,46.1299,49500.0
2015-02-02 11:30:00,56.66,56.71,56.52,56.65,19300.0,46.1461,46.1869,46.0321,46.138,19300.0
2015-02-02 12:00:00,56.64,56.64,56.28,56.3,16300.0,46.1299,46.1299,45.8367,45.8529,16300.0
2015-02-02 12:30:00,56.31,56.45,56.27,56.32,14100.0,45.8611,45.9751,45.8285,45.8692,14100.0
2015-02-02 13:00:00,56.26,56.44,56.12,56.29,14000.0,45.8204,45.967,45.7063,45.8448,14000.0
2015-02-02 13:30:00,56.31,56.31,55.97,56.01,16400.0,45.8611,45.8611,45.5842,45.6168,16400.0
2015-02-02 14:00:00,56.02,56.33,56.0,56.31,17400.0,45.6249,45.8774,45.6086,45.8611,17400.0
2015-02-02 14:30:00,56.34,56.35,56.11,56.16,20600.0,45.8855,45.8937,45.6982,45.7389,20600.0
2015-02-02 15:00:00,56.16,56.41,56.15,56.33,33400.0,45.7389,45.9425,45.7308,45.8774,33400.0
2015-02-02 15:30:00,56.32,56.76,56.31,56.7,74400.0,45.8692,46.2276,45.8611,46.1787,74400.0
2015-02-03 09:30:00,56.41,56.75,56.17,56.49,49300.0,45.9425,46.2194,45.7471,46.0077,49300.0
2015-02-03 10:00:00,56.49,56.65,56.23,56.62,40600.0,46.0077,46.138,45.7959,46.1136,40600.0
2015-02-03 10:30:00,56.63,56.65,56.2,56.26,30300.0,46.1217,46.138,45.7715,45.8204,30300.0
2015-02-03 11:00:00,56.23,56.5,56.23,56.37,45800.0,45.7959,46.0158,45.7959,45.91,45800.0
2015-02-03 11:30:00,56.34,56.62,56.31,56.62,41400.0,45.8855,46.1136,45.8611,46.1136,41400.0
2015-02-03 12:00:00,56.62,56.62,56.34,56.35,32000.0,46.1136,46.1136,45.8855,45.8937,32000.0
2015-02-03 12:30:00,56.34,56.45,56.25,56.4,27200.0,45.8855,45.9751,45.8122,45.9344,27200.0
2015-02-03 13:00:00,56.4,56.75,56.37,56.66,23200.0,45.9344,46.2194,45.91,46.1461,23200.0
2015-02-03 13:30:00,56.65,56.66,56.41,56.54,48500.0,46.138,46.1461,45.9425,46.0484,48500.0
2015-02-03 14:00:00,56.55,56.56,56.35,56.37,31300.0,46.0566,46.0647,45.8937,45.91,31300.0
2015-02-03 14:30:00,56.37,56.44,56.27,56.39,49400.0,45.91,45.967,45.8285,45.9262,49400.0
2015-02-03 15:00:00,56.4,56.48,56.31,56.39,42000.0,45.9344,45.9995,45.8611,45.9262,42000.0
2015-02-03 15:30:00,56.41,56.53,56.26,56.52,101500.0,45.9425,46.0403,45.8204,46.0321,101500.0
2015-02-04 09:30:00,56.26,56.6,56.07,56.34,32000.0,45.8204,46.0973,45.6656,45.8855,32000.0
2015-02-04 10:00:00,56.34,56.63,56.34,56.59,32700.0,45.8855,46.1217,45.8855,46.0891,32700.0
2015-02-04 10:30:00,56.57,56.63,56.27,56.33,48100.0,46.0728,46.1217,45.8285,45.8774,48100.0
2015-02-04 11:00:00,56.3,56.36,56.18,56.21,39200.0,45.8529,45.9018,45.7552,45.7796,39200.0
2015-02-04 11:30:00,56.22,56.27,56.0,56.2,55600.0,45.7878,45.8285,45.6086,45.7715,55600.0
2015-02-04 12:00:00,56.22,56.22,56.08,56.08,31700.0,45.7878,45.7878,45.6738,45.6738,31700.0
2015-02-04 12:30:00,56.07,56.09,55.86,55.88,31300.0,45.6656,45.6819,45.4946,45.5109,31300.0
2015-02-04 13:00:00,55.91,55.98,55.61,55.97,41300.0,45.5353,45.5923,45.291,45.5842,41300.0
2015-02-04 13:30:00,55.98,56.15,55.92,56.07,36900.0,45.5923,45.7308,45.5435,45.6656,36900.0
2015-02-04 14:00:00,56.09,56.14,55.86,55.99,27500.0,45.6819,45.7226,45.4946,45.6005,27500.0
2015-02-04 14:30:00,56.0,56.01,55.74,55.83,55700.0,45.6086,45.6168,45.3969,45.4702,55700.0
2015-02-04 15:00:00,55.8,55.96,55.74,55.92,32300.0,45.4457,45.576,45.3969,45.5435,32300.0
2015-02-04 15:30:00,55.98,56.06,55.59,55.65,122600.0,45.5923,45.6575,45.2747,45.3236,122600.0
2015-02-05 09:30:00,55.75,56.13,55.46,56.13,72500.0,45.6547,45.9659,45.4173,45.9659,72500.0
2015-02-05 10:00:00,56.14,56.17,55.92,56.16,37300.0,45.9741,45.9987,45.794,45.9905,37300.0
2015-02-05 10:30:00,56.16,56.19,56.05,56.13,48200.0,45.9905,46.0151,45.9004,45.9659,48200.0
2015-02-05 11:00:00,56.14,56.36,56.13,56.23,47700.0,45.9741,46.1543,45.9659,46.0478,47700.0
2015-02-05 11:30:00,56.26,56.42,56.24,56.42,33200.0,46.0724,46.2034,46.056,46.2034,33200.0
2015-02-05 12:00:00,56.41,56.44,56.12,56.15,29100.0,46.1952,46.2198,45.9577,45.9823,29100.0
2015-02-05 12:30:00,56.13,56.22,56.1,56.22,23200.0,45.9659,46.0396,45.9414,46.0396,23200.0
2015-02-05 13:00:00,56.22,56.39,56.15,56.39,27600.0,46.0396,46.1789,45.9823,46.1789,27600.0
2015-02-05 13:30:00,56.4,56.59,56.39,56.53,32800.0,46.187,46.3426,46.1789,46.2935,32800.0
2015-02-05 14:00:00,56.53,56.57,56.34,56.38,35800.0,46.2935,46.3263,46.1379,46.1707,35800.0
2015-02-05 14:30:00,56.39,56.43,56.27,56.33,31400.0,46.1789,46.2116,46.0806,46.1297,31400.0
2015-02-05 15:00:00,56.33,56.45,56.29,56.45,32200.0,46.1297,46.228,46.097,46.228,32200.0
2015-02-05 15:30:00,56.44,56.49,56.31,56.38,87300.0,46.2198,46.2607,46.1133,46.1707,87300.0
2015-02-06 09:30:00,56.36,56.36,55.69,55.71,43600.0,46.1543,46.1543,45.6056,45.622,43600.0
2015-02-06 10:00:00,55.67,55.73,55.44,55.59,31700.0,45.5892,45.6384,45.4009,45.5237,31700.0
2015-02-06 10:30:00,55.57,55.59,55.43,55.58,56900.0,45.5073,45.5237,45.3927,45.5155,56900.0
2015-02-06 11:00:00,55.58,55.7,55.52,55.7,97600.0,45.5155,45.6138,45.4664,45.6138,97600.0
2015-02-06 11:30:00,55.68,55.81,55.63,55.63,70600.0,45.5974,45.7039,45.5565,45.5565,70600.0
2015-02-06 12:00:00,55.6,55.6,55.21,55.23,35400.0,45.5319,45.5319,45.2125,45.2289,35400.0
2015-02-06 12:30:00,55.26,55.33,55.1,55.13,39000.0,45.2535,45.3108,45.1224,45.147,39000.0
2015-02-06 13:00:00,55.14,55.14,54.95,54.96,20000.0,45.1552,45.1552,44.9996,45.0078,20000.0
2015-02-06 13:30:00,54.97,55.09,54.96,54.98,38800.0,45.016,45.1143,45.0078,45.0242,38800.0
2015-02-06 14:00:00,55.01,55.12,54.96,55.05,45800.0,45.0487,45.1388,45.0078,45.0815,45800.0
2015-02-06 14:30:00,55.07,55.23,54.79,54.81,60300.0,45.0979,45.2289,44.8686,44.885,60300.0
2015-02-06 15:00:00,54.82,54.82,54.55,54.57,56100.0,44.8931,44.8931,44.672,44.6884,56100.0
2015-02-06 15:30:00,54.59,54.86,54.53,54.83,228900.0,44.7048,44.9259,44.6557,44.9013,228900.0
2015-02-09 09:30:00,54.81,54.95,54.58,54.83,56700.0,44.885,44.9996,44.6966,44.9013,56700.0
2015-02-09 10:00:00,54.85,54.88,54.46,54.47,53800.0,44.9177,44.9423,44.5983,44.6065,53800.0
2015-02-09 10:30:00,54.45,54.53,54.28,54.28,52200.0,44.5901,44.6557,44.4509,44.4509,52200.0
2015-02-09 11:00:00,54.3,54.42,54.23,54.3,108000.0,44.4673,44.5656,44.41,44.4673,108000.0
2015-02-09 11:30:00,54.3,54.4,54.24,54.26,55200.0,44.4673,44.5492,44.4182,44.4346,55200.0
2015-02-09 12:00:00,54.26,54.31,54.09,54.21,43600.0,44.4346,44.4755,44.2953,44.3936,43600.0
2015-02-09 12:30:00,54.21,54.31,54.16,54.19,33800.0,44.3936,44.4755,44.3527,44.3772,33800.0
2015-02-09 13:00:00,54.2,54.27,54.04,54.04,58300.0,44.3854,44.4427,44.2544,44.2544,58300.0
2015-02-09 13:30:00,54.03,54.05,53.76,53.82,91900.0,44.2462,44.2626,44.0251,44.0742,91900.0
2015-02-09 14:00:00,53.83,53.89,53.72,53.85,95200.0,44.0824,44.1316,43.9923,44.0988,95200.0
2015-02-09 14:30:00,53.86,54.01,53.77,53.77,97400.0,44.107,44.2298,44.0333,44.0333,97400.0
2015-02-09 15:00:00,53.78,53.82,53.63,53.81,113800.0,44.0415,44.0742,43.9186,44.066,113800.0
2015-02-09 15:30:00,53.81,53.97,53.74,53.95,134700.0,44.066,44.1971,44.0087,44.1807,134700.0
2015-02-10 09:30:00,54.11,54.3,53.98,54.04,36300.0,44.3117,44.4673,44.2053,44.2544,36300.0
2015-02-10 10:00:00,54.1,54.28,54.02,54.14,22100.0,44.3035,44.4509,44.238,44.3363,22100.0
2015-02-10 10:30:00,54.08,54.34,54.0,54.33,23300.0,44.2871,44.5001,44.2216,44.4919,23300.0
2015-02-10 11:00:00,54.37,54.46,54.28,54.45,35200.0,44.5246,44.5983,44.4509,44.5901,35200.0
2015-02-10 11:30:00,54.45,54.47,54.13,54.19,40100.0,44.5901,44.6065,44.3281,44.3772,40100.0
2015-02-10 12:00:00,54.22,54.39,54.14,54.37,29800.0,44.4018,44.541,44.3363,44.5246,29800.0
2015-02-10 12:30:00,54.38,54.47,54.3,54.34,41000.0,44.5328,44.6065,44.4673,44.5001,41000.0
2015-02-10 13:00:00,54.35,54.4,54.25,54.33,34100.0,44.5083,44.5492,44.4264,44.4919,34100.0
2015-02-10 13:30:00,54.33,54.34,54.26,54.28,40800.0,44.4919,44.5001,44.4346,44.4509,40800.0
2015-02-10 14:00:00,54.29,54.35,54.24,54.3,135400.0,44.4591,44.5083,44.4182,44.4673,135400.0
2015-02-10 14:30:00,54.29,54.36,54.18,54.31,180700.0,44.4591,44.5164,44.369,44.4755,180700.0
2015-02-10 15:00:00,54.31,54.37,54.21,54.32,181500.0,44.4755,44.5246,44.3936,44.4837,181500.0
2015-02-10 15:30:00,54.32,54.4,54.26,54.3,376100.0,44.4837,44.5492,44.4346,44.4673,376100.0
2015-02-11 09:30:00,54.14,54.25,53.88,54.15,36900.0,44.3363,44.4264,44.1234,44.3445,36900.0
2015-02-11 10:00:00,54.16,54.19,53.86,54.04,24200.0,44.3527,44.3772,44.107,44.2544,24200.0
2015-02-11 10:30:00,54.03,54.03,53.65,53.65,38100.0,44.2462,44.2462,43.935,43.935,38100.0
2015-02-11 11:00:00,53.68,53.91,53.52,53.6,59700.0,43.9596,44.1479,43.8286,43.8941,59700.0
2015-02-11 11:30:00,53.6,53.61,53.31,53.31,61700.0,43.8941,43.9023,43.6566,43.6566,61700.0
2015-02-11 12:00:00,53.29,53.52,53.23,53.4,33900.0,43.6402,43.8286,43.5911,43.7303,33900.0
2015-02-11 12:30:00,53.41,53.5,53.27,53.31,45200.0,43.7385,43.8122,43.6238,43.6566,45200.0
2015-02-11 13:00:00,53.29,53.4,53.29,53.35,40100.0,43.6402,43.7303,43.6402,43.6893,40100.0
2015-02-11 13:30:00,53.38,53.79,53.35,53.76,34300.0,43.7139,44.0497,43.6893,44.0251,34300.0
2015-02-11 14:00:00,53.73,53.74,53.39,53.49,32800.0,44.0005,44.0087,43.7221,43.804,32800.0
2015-02-11 14:30:00,53.53,53.7,53.45,53.69,60700.0,43.8367,43.976,43.7712,43.9678,60700.0
2015-02-11 15:00:00,53.7,53.7,53.46,53.6,65100.0,43.976,43.976,43.7794,43.8941,65100.0
2015-02-11 15:30:00,53.6,53.62,53.48,53.53,109100.0,43.8941,43.9104,43.7958,43.8367,109100.0
2015-02-12 09:30:00,53.7,53.89,53.19,53.72,57100.0,43.976,44.1316,43.5583,43.9923,57100.0
2015-02-12 10:00:00,53.7,53.77,53.39,53.51,40100.0,43.976,44.0333,43.7221,43.8204,40100.0
2015-02-12 10:30:00,53.52,53.6,53.4,53.58,47000.0,43.8286,43.8941,43.7303,43.8777,47000.0
2015-02-12 11:00:00,53.56,53.77,53.51,53.59,49800.0,43.8613,44.0333,43.8204,43.8859,49800.0
2015-02-12 11:30:00,53.58,53.65,53.42,53.65,39400.0,43.8777,43.935,43.7467,43.935,39400.0
2015-02-12 12:00:00,53.66,53.85,53.61,53.79,49100.0,43.9432,44.0988,43.9023,44.0497,49100.0
2015-02-12 12:30:00,53.79,53.83,53.65,53.74,29000.0,44.0497,44.0824,43.935,44.0087,29000.0
2015-02-12 13:00:00,53.74,53.83,53.64,53.67,31100.0,44.0087,44.0824,43.9268,43.9514,31100.0
2015-02-12 13:30:00,53.66,53.7,53.58,53.66,26100.0,43.9432,43.976,43.8777,43.9432,26100.0
2015-02-12 14:00:00,53.69,53.71,53.57,53.6,27300.0,43.9678,43.9841,43.8695,43.8941,27300.0
2015-02-12 14:30:00,53.59,53.71,53.59,53.65,38400.0,43.8859,43.9841,43.8859,43.935,38400.0
2015-02-12 15:00:00,53.64,53.68,53.51,53.54,38000.0,43.9268,43.9596,43.8204,43.8449,38000.0
2015-02-12 15:30:00,53.52,53.62,53.5,53.6,96600.0,43.8286,43.9104,43.8122,43.8941,96600.0
2015-02-13 09:30:00,53.58,53.62,53.03,53.04,48400.0,43.8777,43.9104,43.4273,43.4355,48400.0
2015-02-13 10:00:00,53.07,53.51,53.07,53.49,72000.0,43.46,43.8204,43.46,43.804,72000.0
2015-02-13 10:30:00,53.49,53.61,53.44,53.6,66300.0,43.804,43.9023,43.763,43.8941,66300.0
2015-02-13 11:00:00,53.59,53.63,53.22,53.22,195400.0,43.8859,43.9186,43.5829,43.5829,195400.0
2015-02-13 11:30:00,53.22,53.27,53.11,53.19,74100.0,43.5829,43.6238,43.4928,43.5583,74100.0
2015-02-13 12:00:00,53.18,53.2,52.9,52.91,44300.0,43.5501,43.5665,43.3208,43.329,44300.0
2015-02-13 12:30:00,52.91,52.93,52.5,52.52,79700.0,43.329,43.3454,42.9933,43.0096,79700.0
2015-02-13 13:00:00,52.52,52.66,52.38,52.63,70700.0,43.0096,43.1243,42.895,43.0997,70700.0
2015-02-13 13:30:00,52.63,52.68,52.5,52.68,53200.0,43.0997,43.1407,42.9933,43.1407,53200.0
2015-02-13 14:00:00,52.67,52.87,52.62,52.78,71900.0,43.1325,43.2963,43.0915,43.2226,71900.0
2015-02-13 14:30:00,52.79,52.79,52.58,52.6,54300.0,43.2307,43.2307,43.0588,43.0751,54300.0
2015-02-13 15:00:00,52.61,52.61,52.46,52.56,151700.0,43.0833,43.0833,42.9605,43.0424,151700.0
2015-02-13 15:30:00,52.56,52.72,52.54,52.63,280700.0,43.0424,43.1734,43.026,43.0997,280700.0
2015-02-17 09:30:00,52.63,53.08,52.39,52.95,179200.0,43.0997,43.4682,42.9032,43.3618,179200.0
2015-02-17 10:00:00,52.94,53.27,52.94,53.14,193800.0,43.3536,43.6238,43.3536,43.5174,193800.0
2015-02-17 10:30:00,53.15,53.19,52.92,53.02,71000.0,43.5256,43.5583,43.3372,43.4191,71000.0
2015-02-17 11:00:00,53.02,53.24,53.01,53.14,89400.0,43.4191,43.5993,43.4109,43.5174,89400.0
2015-02-17 11:30:00,53.13,53.19,52.83,52.86,65600.0,43.5092,43.5583,43.2635,43.2881,65600.0
2015-02-17 12:00:00,52.86,53.01,52.75,53.01,81200.0,43.2881,43.4109,43.198,43.4109,81200.0
2015-02-17 12:30:00,53.06,53.13,52.9,52.97,36400.0,43.4519,43.5092,43.3208,43.3781,36400.0
2015-02-17 13:00:00,52.95,53.01,52.88,52.88,77800.0,43.3618,43.4109,43.3044,43.3044,77800.0
2015-02-17 13:30:00,52.88,52.93,52.67,52.67,110300.0,43.3044,43.3454,43.1325,43.1325,110300.0
2015-02-17 14:00:00,52.67,52.8,52.6,52.65,79600.0,43.1325,43.2389,43.0751,43.1161,79600.0
2015-02-17 14:30:00,52.66,52.72,52.54,52.6,86400.0,43.1243,43.1734,43.026,43.0751,86400.0
2015-02-17 15:00:00,52.6,52.78,52.57,52.59,137200.0,43.0751,43.2226,43.0506,43.067,137200.0
2015-02-17 15:30:00,52.6,52.79,52.59,52.75,285800.0,43.0751,43.2307,43.067,43.198,285800.0
2015-02-18 09:30:00,52.54,53.12,52.53,53.08,64600.0,43.026,43.501,43.0178,43.4682,64600.0
2015-02-18 10:00:00,53.06,53.21,52.95,53.04,98200.0,43.4519,43.5747,43.3618,43.4355,98200.0
2015-02-18 10:30:00,53.05,53.37,52.96,53.37,46600.0,43.4437,43.7057,43.37,43.7057,46600.0
2015-02-18 11:00:00,53.36,53.43,53.26,53.36,56600.0,43.6975,43.7549,43.6156,43.6975,56600.0
2015-02-18 11:30:00,53.33,53.33,53.19,53.19,60700.0,43.673,43.673,43.5583,43.5583,60700.0
2015-02-18 12:00:00,53.2,53.49,53.18,53.46,33100.0,43.5665,43.804,43.5501,43.7794,33100.0
2015-02-18 12:30:00,53.44,53.56,53.28,53.49,44500.0,43.763,43.8613,43.632,43.804,44500.0
2015-02-18 13:00:00,53.5,53.6,53.35,53.49,72500.0,43.8122,43.8941,43.6893,43.804,72500.0
2015-02-18 13:30:00,53.5,53.53,53.41,53.49,36700.0,43.8122,43.8367,43.7385,43.804,36700.0
2015-02-18 14:00:00,53.51,54.14,53.5,53.78,51500.0,43.8204,44.3363,43.8122,44.0415,51500.0
2015-02-18 14:30:00,53.79,54.11,53.77,54.06,43400.0,44.0497,44.3117,44.0333,44.2708,43400.0
2015-02-18 15:00:00,54.08,54.17,54.03,54.16,49900.0,44.2871,44.3609,44.2462,44.3527,49900.0
2015-02-18 15:30:00,54.15,54.19,54.03,54.13,140400.0,44.3445,44.3772,44.2462,44.3281,140400.0
2015-02-19 09:30:00,54.15,54.24,53.8,54.18,37500.0,44.3445,44.4182,44.0579,44.369,37500.0
2015-02-19 10:00:00,54.15,54.21,53.98,53.98,40200.0,44.3445,44.3936,44.2053,44.2053,40200.0
2015-02-19 10:30:00,53.97,54.06,53.84,53.93,37100.0,44.1971,44.2708,44.0906,44.1643,37100.0
2015-02-19 11:00:00,53.94,54.06,53.83,53.9,50400.0,44.1725,44.2708,44.0824,44.1397,50400.0
2015-02-19 11:30:00,53.89,54.21,53.89,54.18,62100.0,44.1316,44.3936,44.1316,44.369,62100.0
2015-02-19 12:00:00,54.18,54.3,54.06,54.08,51500.0,44.369,44.4673,44.2708,44.2871,51500.0
2015-02-19 12:30:00,54.09,54.12,53.93,53.93,57600.0,44.2953,44.3199,44.1643,44.1643,57600.0
2015-02-19 13:00:00,53.92,53.92,53.75,53.75,60300.0,44.1561,44.1561,44.0169,44.0169,60300.0
2015-02-19 13:30:00,53.75,53.85,53.62,53.82,26000.0,44.0169,44.0988,43.9104,44.0742,26000.0
2015-02-19 14:00:00,53.83,53.88,53.66,53.78,89000.0,44.0824,44.1234,43.9432,44.0415,89000.0
2015-02-19 14:30:00,53.77,53.83,53.74,53.78,121400.0,44.0333,44.0824,44.0087,44.0415,121400.0
2015-02-19 15:00:00,53.79,53.82,53.75,53.8,75500.0,44.0497,44.0742,44.0169,44.0579,75500.0
2015-02-19 15:30:00,53.8,53.83,53.69,53.79,126300.0,44.0579,44.0824,43.9678,44.0497,126300.0
2015-02-20 09:30:00,53.68,53.97,53.67,53.8,36000.0,43.9596,44.1971,43.9514,44.0579,36000.0
2015-02-20 10:00:00,53.82,53.9,53.66,53.69,54900.0,44.0742,44.1397,43.9432,43.9678,54900.0
2015-02-20 10:30:00,53.69,53.78,53.64,53.72,34100.0,43.9678,44.0415,43.9268,43.9923,34100.0
2015-02-20 11:00:00,53.72,53.75,53.58,53.58,46600.0,43.9923,44.0169,43.8777,43.8777,46600.0
2015-02-20 11:30:00,53.59,53.6,53.36,53.5,32900.0,43.8859,43.8941,43.6975,43.8122,32900.0
2015-02-20 12:00:00,53.55,53.74,53.55,53.74,16500.0,43.8531,44.0087,43.8531,44.0087,16500.0
2015-02-20 12:30:00,53.74,53.9,53.6,53.77,19200.0,44.0087,44.1397,43.8941,44.0333,19200.0
2015-02-20 13:00:00,53.77,53.89,53.75,53.88,20500.0,44.0333,44.1316,44.0169,44.1234,20500.0
2015-02-20 13:30:00,53.88,53.88,53.79,53.85,16000.0,44.1234,44.1234,44.0497,44.0988,16000.0
2015-02-20 14:00:00,53.85,53.92,53.79,53.8,19400.0,44.0988,44.1561,44.0497,44.0579,19400.0
2015-02-20 14:30:00,53.79,53.89,53.78,53.88,22800.0,44.0497,44.1316,44.0415,44.1234,22800.0
2015-02-20 15:00:00,53.88,54.02,53.85,53.87,37100.0,44.1234,44.238,44.0988,44.1152,37100.0
2015-02-20 15:30:00,53.86,53.97,53.83,53.95,93300.0,44.107,44.1971,44.0824,44.1807,93300.0
2015-02-23 09:30:00,53.94,54.07,53.54,53.58,120300.0,44.1725,44.279,43.8449,43.8777,120300.0
2015-02-23 10:00:00,53.64,53.93,53.24,53.75,368000.0,43.9268,44.1643,43.5993,44.0169,368000.0
2015-02-23 10:30:00,53.8,53.9,53.58,53.86,104800.0,44.0579,44.1397,43.8777,44.107,104800.0
2015-02-23 11:00:00,53.89,53.96,53.74,53.75,175800.0,44.1316,44.1889,44.0087,44.0169,175800.0
2015-02-23 11:30:00,53.73,54.0,53.71,53.88,26700.0,44.0005,44.2216,43.9841,44.1234,26700.0
2015-02-23 12:00:00,53.89,53.94,53.82,53.89,23600.0,44.1316,44.1725,44.0742,44.1316,23600.0
2015-02-23 12:30:00,53.87,53.96,53.84,53.9,24200.0,44.1152,44.1889,44.0906,44.1397,24200.0
2015-02-23 13:00:00,53.91,53.91,53.75,53.85,29200.0,44.1479,44.1479,44.0169,44.0988,29200.0
2015-02-23 13:30:00,53.85,53.96,53.77,53.89,126300.0,44.0988,44.1889,44.0333,44.1316,126300.0
2015-02-23 14:00:00,53.89,54.16,53.89,54.09,37000.0,44.1316,44.3527,44.1316,44.2953,37000.0
2015-02-23 14:30:00,54.09,54.19,53.97,54.11,95400.0,44.2953,44.3772,44.1971,44.3117,95400.0
2015-02-23 15:00:00,54.11,54.18,54.05,54.09,104100.0,44.3117,44.369,44.2626,44.2953,104100.0
2015-02-23 15:30:00,54.09,54.28,54.05,54.27,235700.0,44.2953,44.4509,44.2626,44.4427,235700.0
2015-02-24 09:30:00,54.24,54.24,53.71,53.96,67400.0,44.4182,44.4182,43.9841,44.1889,67400.0
2015-02-24 10:00:00,53.93,54.02,53.62,53.89,125500.0,44.1643,44.238,43.9104,44.1316,125500.0
2015-02-24 10:30:00,53.87,54.13,53.83,54.04,159100.0,44.1152,44.3281,44.0824,44.2544,159100.0
2015-02-24 11:00:00,54.03,54.16,53.95,54.05,121900.0,44.2462,44.3527,44.1807,44.2626,121900.0
2015-02-24 11:30:00,54.07,54.17,53.89,54.02,70700.0,44.279,44.3609,44.1316,44.238,70700.0
2015-02-24 12:00:00,53.99,54.21,53.96,54.14,59200.0,44.2134,44.3936,44.1889,44.3363,59200.0
2015-02-24 12:30:00,54.13,54.13,54.03,54.08,41500.0,44.3281,44.3281,44.2462,44.2871,41500.0
2015-02-24 13:00:00,54.07,54.12,54.0,54.05,25800.0,44.279,44.3199,44.2216,44.2626,25800.0
2015-02-24 13:30:00,54.02,54.12,53.94,54.1,48300.0,44.238,44.3199,44.1725,44.3035,48300.0
2015-02-24 14:00:00,54.08,54.16,54.02,54.03,64500.0,44.2871,44.3527,44.238,44.2462,64500.0
2015-02-24 14:30:00,54.05,54.16,54.02,54.1,52700.0,44.2626,44.3527,44.238,44.3035,52700.0
2015-02-24 15:00:00,54.1,54.41,54.07,54.38,79700.0,44.3035,44.5574,44.279,44.5328,79700.0
2015-02-24 15:30:00,54.38,54.39,54.16,54.18,128300.0,44.5328,44.541,44.3527,44.369,128300.0
2015-02-25 09:30:00,54.64,55.76,54.4,55.48,110800.0,44.7457,45.6629,44.5492,45.4336,110800.0
2015-02-25 10:00:00,55.46,55.64,54.83,54.98,90500.0,45.4173,45.5647,44.9013,45.0242,90500.0
2015-02-25 10:30:00,54.97,54.97,54.72,54.72,44500.0,45.016,45.016,44.8113,44.8113,44500.0
2015-02-25 11:00:00,54.72,54.79,54.55,54.65,80300.0,44.8113,44.8686,44.672,44.7539,80300.0
2015-02-25 11:30:00,54.66,54.71,54.44,54.55,54400.0,44.7621,44.8031,44.582,44.672,54400.0
2015-02-25 12:00:00,54.55,54.83,54.53,54.8,50900.0,44.672,44.9013,44.6557,44.8768,50900.0
2015-02-25 12:30:00,54.82,54.87,54.61,54.64,44900.0,44.8931,44.9341,44.7212,44.7457,44900.0
2015-02-25 13:00:00,54.65,54.72,54.56,54.64,32100.0,44.7539,44.8113,44.6802,44.7457,32100.0
2015-02-25 13:30:00,54.64,54.65,54.52,54.56,37900.0,44.7457,44.7539,44.6475,44.6802,37900.0
2015-02-25 14:00:00,54.57,54.62,54.43,54.52,49000.0,44.6884,44.7294,44.5738,44.6475,49000.0
2015-02-25 14:30:00,54.5,54.51,54.23,54.29,139100.0,44.6311,44.6393,44.41,44.4591,139100.0
2015-02-25 15:00:00,54.3,54.41,54.23,54.39,75700.0,44.4673,44.5574,44.41,44.541,75700.0
2015-02-25 15:30:00,54.39,54.57,54.35,54.47,243500.0,44.541,44.6884,44.5083,44.6065,243500.0
2015-02-26 09:30:00,54.49,54.58,53.81,53.82,56000.0,44.6229,44.6966,44.066,44.0742,56000.0
2015-02-26 10:00:00,53.8,53.9,53.61,53.7,53900.0,44.0579,44.1397,43.9023,43.976,53900.0
2015-02-26 10:30:00,53.71,53.82,53.49,53.49,74700.0,43.9841,44.0742,43.804,43.804,74700.0
2015-02-26 11:00:00,53.49,53.68,53.42,53.42,56100.0,43.804,43.9596,43.7467,43.7467,56100.0
2015-02-26 11:30:00,53.44,53.69,53.4,53.66,52000.0,43.763,43.9678,43.7303,43.9432,52000.0
2015-02-26 12:00:00,53.65,53.68,53.51,53.55,27200.0,43.935,43.9596,43.8204,43.8531,27200.0
2015-02-26 12:30:00,53.53,53.61,53.45,53.61,25500.0,43.8367,43.9023,43.7712,43.9023,25500.0
2015-02-26 13:00:00,53.61,53.75,53.59,53.65,24200.0,43.9023,44.0169,43.8859,43.935,24200.0
2015-02-26 13:30:00,53.65,53.66,53.51,53.56,27100.0,43.935,43.9432,43.8204,43.8613,27100.0
2015-02-26 14:00:00,53.56,53.64,53.51,53.51,39700.0,43.8613,43.9268,43.8204,43.8204,39700.0
2015-02-26 14:30:00,53.52,53.63,53.5,53.59,31100.0,43.8286,43.9186,43.8122,43.8859,31100.0
2015-02-26 15:00:00,53.61,53.63,53.47,53.62,53300.0,43.9023,43.9186,43.7876,43.9104,53300.0
2015-02-26 15:30:00,53.64,53.72,53.56,53.62,138500.0,43.9268,43.9923,43.8613,43.9104,138500.0
2015-02-27 09:30:00,53.79,53.79,53.4,53.58,49400.0,44.0497,44.0497,43.7303,43.8777,49400.0
2015-02-27 10:00:00,53.59,53.92,53.59,53.83,57100.0,43.8859,44.1561,43.8859,44.0824,57100.0
2015-02-27 10:30:00,53.83,54.04,53.81,54.0,41800.0,44.0824,44.2544,44.066,44.2216,41800.0
2015-02-27 11:00:00,54.01,54.05,53.74,53.75,45600.0,44.2298,44.2626,44.0087,44.0169,45600.0
2015-02-27 11:30:00,53.74,54.01,53.74,54.01,32000.0,44.0087,44.2298,44.0087,44.2298,32000.0
2015-02-27 12:00:00,54.03,54.19,53.98,54.15,58700.0,44.2462,44.3772,44.2053,44.3445,58700.0
2015-02-27 12:30:00,54.16,54.16,53.98,54.03,43500.0,44.3527,44.3527,44.2053,44.2462,43500.0
2015-02-27 13:00:00,54.02,54.02,53.93,53.95,45300.0,44.238,44.238,44.1643,44.1807,45300.0
2015-02-27 13:30:00,53.97,53.98,53.89,53.96,26800.0,44.1971,44.2053,44.1316,44.1889,26800.0
2015-02-27 14:00:00,53.96,54.0,53.88,53.9,36400.0,44.1889,44.2216,44.1234,44.1397,36400.0
2015-02-27 14:30:00,53.89,53.95,53.8,53.85,43900.0,44.1316,44.1807,44.0579,44.0988,43900.0
2015-02-27 15:00:00,53.86,54.02,53.81,54.02,58800.0,44.107,44.238,44.066,44.238,58800.0
2015-02-27 15:30:00,54.02,54.17,53.95,54.1,242200.0,44.238,44.3609,44.1807,44.3035,242200.0
2015-03-02 09:30:00,53.99,53.99,53.19,53.2,91200.0,44.2134,44.2134,43.5583,43.5665,91200.0
2015-03-02 10:00:00,53.2,53.34,52.88,52.93,177100.0,43.5665,43.6811,43.3044,43.3454,177100.0
2015-03-02 10:30:00,52.93,53.16,52.8,52.97,125100.0,43.3454,43.5337,43.2389,43.3781,125100.0
2015-03-02 11:00:00,52.97,53.07,52.92,53.01,80300.0,43.3781,43.46,43.3372,43.4109,80300.0
2015-03-02 11:30:00,52.98,53.08,52.7,52.72,79900.0,43.3863,43.4682,43.157,43.1734,79900.0
2015-03-02 12:00:00,52.73,52.81,52.57,52.57,57000.0,43.1816,43.2471,43.0506,43.0506,57000.0
2015-03-02 12:30:00,52.57,52.93,52.49,52.92,74200.0,43.0506,43.3454,42.9851,43.3372,74200.0
2015-03-02 13:00:00,52.9,53.06,52.9,52.92,47700.0,43.3208,43.4519,43.3208,43.3372,47700.0
2015-03-02 13:30:00,52.93,53.0,52.86,52.91,51500.0,43.3454,43.4027,43.2881,43.329,51500.0
2015-03-02 14:00:00,52.93,53.07,52.92,53.02,45900.0,43.3454,43.46,43.3372,43.4191,45900.0
2015-03-02 14:30:00,53.03,53.2,53.02,53.16,67300.0,43.4273,43.5665,43.4191,43.5337,67300.0
2015-03-02 15:00:00,53.16,53.25,53.15,53.19,89300.0,43.5337,43.6074,43.5256,43.5583,89300.0
2015-03-02 15:30:00,53.19,53.28,53.16,53.27,229800.0,43.5583,43.632,43.5337,43.6238,229800.0
2015-03-03 09:30:00,53.25,53.45,53.03,53.26,86600.0,43.6074,43.7712,43.4273,43.6156,86600.0
2015-03-03 10:00:00,53.27,53.43,53.15,53.42,101200.0,43.6238,43.7549,43.5256,43.7467,101200.0
2015-03-03 10:30:00,53.43,53.5,53.36,53.45,49700.0,43.7549,43.8122,43.6975,43.7712,49700.0
2015-03-03 11:00:00,53.46,53.71,53.44,53.62,83300.0,43.7794,43.9841,43.763,43.9104,83300.0
2015-03-03 11:30:00,53.62,53.63,53.38,53.49,33300.0,43.9104,43.9186,43.7139,43.804,33300.0
2015-03-03 12:00:00,53.49,53.49,53.32,53.39,37400.0,43.804,43.804,43.6648,43.7221,37400.0
2015-03-03 12:30:00,53.4,53.49,53.36,53.43,25700.0,43.7303,43.804,43.6975,43.7549,25700.0
2015-03-03 13:00:00,53.44,53.7,53.4,53.68,31100.0,43.763,43.976,43.7303,43.9596,31100.0
2015-03-03 13:30:00,53.69,53.75,53.57,53.69,29600.0,43.9678,44.0169,43.8695,43.9678,29600.0
2015-03-03 14:00:00,53.69,53.8,53.65,53.72,23900.0,43.9678,44.0579,43.935,43.9923,23900.0
2015-03-03 14:30:00,53.73,53.74,53.54,53.56,58700.0,44.0005,44.0087,43.8449,43.8613,58700.0
2015-03-03 15:00:00,53.54,53.59,53.48,53.5,52800.0,43.8449,43.8859,43.7958,43.8122,52800.0
2015-03-03 15:30:00,53.51,53.65,53.47,53.6,128300.0,43.8204,43.935,43.7876,43.8941,128300.0
2015-03-04 09:30:00,53.32,53.44,53.02,53.15,57900.0,43.6648,43.763,43.4191,43.5256,57900.0
2015-03-04 10:00:00,53.15,53.25,53.02,53.07,71400.0,43.5256,43.6074,43.4191,43.46,71400.0
2015-03-04 10:30:00,53.08,53.19,53.01,53.12,28500.0,43.4682,43.5583,43.4109,43.501,28500.0
2015-03-04 11:00:00,53.12,53.33,53.1,53.19,35900.0,43.501,43.673,43.4846,43.5583,35900.0
2015-03-04 11:30:00,53.2,53.31,53.14,53.15,49100.0,43.5665,43.6566,43.5174,43.5256,49100.0
2015-03-04 12:00:00,53.17,53.31,53.05,53.29,34500.0,43.5419,43.6566,43.4437,43.6402,34500.0
2015-03-04 12:30:00,53.31,53.42,53.29,53.31,22100.0,43.6566,43.7467,43.6402,43.6566,22100.0
2015-03-04 13:00:00,53.31,53.52,53.23,53.49,40800.0,43.6566,43.8286,43.5911,43.804,40800.0
2015-03-04 13:30:00,53.49,53.56,53.45,53.48,36700.0,43.804,43.8613,43.7712,43.7958,36700.0
2015-03-04 14:00:00,53.48,53.57,53.47,53.52,26900.0,43.7958,43.8695,43.7876,43.8286,26900.0
2015-03-04 14:30:00,53.51,53.53,53.37,53.42,96800.0,43.8204,43.8367,43.7057,43.7467,96800.0
2015-03-04 15:00:00,53.41,53.42,53.29,53.39,45600.0,43.7385,43.7467,43.6402,43.7221,45600.0
2015-03-04 15:30:00,53.38,53.43,53.31,53.43,81200.0,43.7139,43.7549,43.6566,43.7549,81200.0
2015-03-05 09:30:00,53.63,54.28,53.62,54.04,151200.0,43.9186,44.4509,43.9104,44.2544,151200.0
2015-03-05 10:00:00,54.04,54.09,53.93,53.96,61000.0,44.2544,44.2953,44.1643,44.1889,61000.0
2015-03-05 10:30:00,53.96,54.01,53.78,53.81,63600.0,44.1889,44.2298,44.0415,44.066,63600.0
2015-03-05 11:00:00,53.81,53.88,53.73,53.82,52900.0,44.066,44.1234,44.0005,44.0742,52900.0
2015-03-05 11:30:00,53.82,54.0,53.77,53.99,45800.0,44.0742,44.2216,44.0333,44.2134,45800.0
2015-03-05 12:00:00,53.99,54.01,53.73,53.73,40700.0,44.2134,44.2298,44.0005,44.0005,40700.0
2015-03-05 12:30:00,53.73,54.03,53.68,54.01,121300.0,44.0005,44.2462,43.9596,44.2298,121300.0
2015-03-05 13:00:00,54.0,54.01,53.78,53.85,81800.0,44.2216,44.2298,44.0415,44.0988,81800.0
2015-03-05 13:30:00,53.84,53.84,53.73,53.82,26300.0,44.0906,44.0906,44.0005,44.0742,26300.0
2015-03-05 14:00:00,53.82,54.01,53.79,53.85,171300.0,44.0742,44.2298,44.0497,44.0988,171300.0
2015-03-05 14:30:00,53.85,53.87,53.74,53.76,52800.0,44.0988,44.1152,44.0087,44.0251,52800.0
2015-03-05 15:00:00,53.78,53.87,53.72,53.87,131900.0,44.0415,44.1152,43.9923,44.1152,131900.0
2015-03-05 15:30:00,53.87,54.0,53.8,53.91,370200.0,44.1152,44.2216,44.0579,44.1479,370200.0
2015-03-06 09:30:00,53.5,53.63,52.9,52.97,72000.0,43.8122,43.9186,43.3208,43.3781,72000.0
2015-03-06 10:00:00,52.95,53.01,52.7,52.98,42600.0,43.3618,43.4109,43.157,43.3863,42600.0
2015-03-06 10:30:00,52.95,53.01,52.72,52.85,35500.0,43.3618,43.4109,43.1734,43.2799,35500.0
2015-03-06 11:00:00,52.82,52.85,52.43,52.57,71700.0,43.2553,43.2799,42.9359,43.0506,71700.0
2015-03-06 11:30:00,52.56,52.56,52.27,52.34,66000.0,43.0424,43.0424,42.8049,42.8622,66000.0
2015-03-06 12:00:00,52.34,52.47,52.25,52.26,49100.0,42.8622,42.9687,42.7885,42.7967,49100.0
2015-03-06 12:30:00,52.27,52.35,52.21,52.23,51300.0,42.8049,42.8704,42.7558,42.7721,51300.0
2015-03-06 13:00:00,52.24,52.27,52.14,52.2,61800.0,42.7803,42.8049,42.6984,42.7476,61800.0
2015-03-06 13:30:00,52.19,52.22,52.08,52.2,54700.0,42.7394,42.764,42.6493,42.7476,54700.0
2015-03-06 14:00:00,52.21,52.28,52.07,52.13,68700.0,42.7558,42.8131,42.6411,42.6903,68700.0
2015-03-06 14:30:00,52.13,52.22,52.0,52.16,97200.0,42.6903,42.764,42.5838,42.7148,97200.0
2015-03-06 15:00:00,52.15,52.31,52.08,52.08,110700.0,42.7066,42.8377,42.6493,42.6493,110700.0
2015-03-06 15:30:00,52.07,52.29,52.03,52.26,245400.0,42.6411,42.8213,42.6084,42.7967,245400.0
2015-03-09 09:30:00,52.28,52.39,52.18,52.23,75900.0,42.8131,42.9032,42.7312,42.7721,75900.0
2015-03-09 10:00:00,52.23,52.33,52.22,52.31,55500.0,42.7721,42.854,42.764,42.8377,55500.0
2015-03-09 10:30:00,52.3,52.38,52.25,52.34,42100.0,42.8295,42.895,42.7885,42.8622,42100.0
2015-03-09 11:00:00,52.33,52.38,52.09,52.1,43300.0,42.854,42.895,42.6575,42.6657,43300.0
2015-03-09 11:30:00,52.11,52.26,52.11,52.2,20600.0,42.6739,42.7967,42.6739,42.7476,20600.0
2015-03-09 12:00:00,52.21,52.27,52.16,52.27,18500.0,42.7558,42.8049,42.7148,42.8049,18500.0
2015-03-09 12:30:00,52.27,52.47,52.24,52.46,15500.0,42.8049,42.9687,42.7803,42.9605,15500.0
2015-03-09 13:00:00,52.45,52.5,52.42,52.5,22400.0,42.9523,42.9933,42.9277,42.9933,22400.0
2015-03-09 13:30:00,52.51,52.53,52.44,52.44,19800.0,43.0014,43.0178,42.9441,42.9441,19800.0
2015-03-09 14:00:00,52.46,52.47,52.29,52.32,13200.0,42.9605,42.9687,42.8213,42.8459,13200.0
2015-03-09 14:30:00,52.32,52.46,52.27,52.46,23900.0,42.8459,42.9605,42.8049,42.9605,23900.0
2015-03-09 15:00:00,52.46,52.46,52.3,52.34,22000.0,42.9605,42.9605,42.8295,42.8622,22000.0
2015-03-09 15:30:00,52.34,52.41,52.2,52.27,68100.0,42.8622,42.9196,42.7476,42.8049,68100.0
2015-03-10 09:30:00,52.0,52.27,51.97,52.2,39800.0,42.5838,42.8049,42.5592,42.7476,39800.0
2015-03-10 10:00:00,52.18,52.39,52.14,52.38,20100.0,42.7312,42.9032,42.6984,42.895,20100.0
2015-03-10 10:30:00,52.39,52.5,52.31,52.45,31600.0,42.9032,42.9933,42.8377,42.9523,31600.0
2015-03-10 11:00:00,52.47,52.54,52.16,52.23,24800.0,42.9687,43.026,42.7148,42.7721,24800.0
2015-03-10 11:30:00,52.23,52.25,52.11,52.21,25500.0,42.7721,42.7885,42.6739,42.7558,25500.0
2015-03-10 12:00:00,52.14,52.27,52.11,52.22,10900.0,42.6984,42.8049,42.6739,42.764,10900.0
2015-03-10 12:30:00,52.2,52.29,52.18,52.2,8500.0,42.7476,42.8213,42.7312,42.7476,8500.0
2015-03-10 13:00:00,52.22,52.29,52.16,52.27,7800.0,42.764,42.8213,42.7148,42.8049,7800.0
2015-03-10 13:30:00,52.26,52.35,52.23,52.34,11700.0,42.7967,42.8704,42.7721,42.8622,11700.0
2015-03-10 14:00:00,52.31,52.35,52.19,52.22,19100.0,42.8377,42.8704,42.7394,42.764,19100.0
2015-03-10 14:30:00,52.23,52.32,52.17,52.22,29900.0,42.7721,42.8459,42.723,42.764,29900.0
2015-03-10 15:00:00,52.21,52.36,52.21,52.31,20800.0,42.7558,42.8786,42.7558,42.8377,20800.0
2015-03-10 15:30:00,52.32,52.43,52.25,52.26,67600.0,42.8459,42.9359,42.7885,42.7967,67600.0
2015-03-11 09:30:00,52.44,52.63,52.22,52.5,94200.0,42.9441,43.0997,42.764,42.9933,94200.0
2015-03-11 10:00:00,52.51,52.57,52.23,52.42,69300.0,43.0014,43.0506,42.7721,42.9277,69300.0
2015-03-11 10:30:00,52.42,52.46,52.19,52.45,61400.0,42.9277,42.9605,42.7394,42.9523,61400.0
2015-03-11 11:00:00,52.44,52.53,52.29,52.3,66700.0,42.9441,43.0178,42.8213,42.8295,66700.0
2015-03-11 11:30:00,52.29,52.49,52.27,52.47,62800.0,42.8213,42.9851,42.8049,42.9687,62800.0
2015-03-11 12:00:00,52.49,52.57,52.4,52.47,42400.0,42.9851,43.0506,42.9114,42.9687,42400.0
2015-03-11 12:30:00,52.47,52.47,52.28,52.35,32000.0,42.9687,42.9687,42.8131,42.8704,32000.0
2015-03-11 13:00:00,52.35,52.54,52.35,52.43,61000.0,42.8704,43.026,42.8704,42.9359,61000.0
2015-03-11 13:30:00,52.44,52.45,52.22,52.29,54100.0,42.9441,42.9523,42.764,42.8213,54100.0
2015-03-11 14:00:00,52.28,52.43,52.26,52.36,44500.0,42.8131,42.9359,42.7967,42.8786,44500.0
2015-03-11 14:30:00,52.35,52.41,52.3,52.4,48400.0,42.8704,42.9196,42.8295,42.9114,48400.0
2015-03-11 15:00:00,52.39,52.42,52.23,52.29,65100.0,42.9032,42.9277,42.7721,42.8213,65100.0
2015-03-11 15:30:00,52.29,52.29,52.17,52.18,108600.0,42.8213,42.8213,42.723,42.7312,108600.0
2015-03-12 09:30:00,52.5,52.93,52.42,52.72,33900.0,42.9933,43.3454,42.9277,43.1734,33900.0
2015-03-12 10:00:00,52.68,52.93,52.67,52.83,22100.0,43.1407,43.3454,43.1325,43.2635,22100.0
2015-03-12 10:30:00,52.87,52.96,52.84,52.93,25000.0,43.2963,43.37,43.2717,43.3454,25000.0
2015-03-12 11:00:00,52.94,53.08,52.86,53.08,22600.0,43.3536,43.4682,43.2881,43.4682,22600.0
2015-03-12 11:30:00,53.11,53.13,52.93,53.0,24800.0,43.4928,43.5092,43.3454,43.4027,24800.0
2015-03-12 12:00:00,53.02,53.07,52.94,53.02,18600.0,43.4191,43.46,43.3536,43.4191,18600.0
2015-03-12 12:30:00,53.01,53.02,52.88,52.89,32400.0,43.4109,43.4191,43.3044,43.3126,32400.0
2015-03-12 13:00:00,52.89,52.93,52.81,52.84,32600.0,43.3126,43.3454,43.2471,43.2717,32600.0
2015-03-12 13:30:00,52.84,53.05,52.83,53.02,19400.0,43.2717,43.4437,43.2635,43.4191,19400.0
2015-03-12 14:00:00,53.02,53.02,52.94,52.95,31500.0,43.4191,43.4191,43.3536,43.3618,31500.0
2015-03-12 14:30:00,52.94,52.95,52.9,52.93,33700.0,43.3536,43.3618,43.3208,43.3454,33700.0
2015-03-12 15:00:00,52.93,53.05,52.93,53.01,42300.0,43.3454,43.4437,43.3454,43.4109,42300.0
2015-03-12 15:30:00,53.01,53.06,52.97,52.97,97600.0,43.4109,43.4519,43.3781,43.3781,97600.0
2015-03-13 09:30:00,52.82,52.82,52.27,52.39,40600.0,43.2553,43.2553,42.8049,42.9032,40600.0
2015-03-13 10:00:00,52.37,52.41,52.27,52.32,52000.0,42.8868,42.9196,42.8049,42.8459,52000.0
2015-03-13 10:30:00,52.32,52.4,52.21,52.24,34000.0,42.8459,42.9114,42.7558,42.7803,34000.0
2015-03-13 11:00:00,52.22,52.27,51.92,51.95,44700.0,42.764,42.8049,42.5183,42.5429,44700.0
2015-03-13 11:30:00,51.95,52.06,51.84,52.04,49100.0,42.5429,42.6329,42.4528,42.6166,49100.0
2015-03-13 12:00:00,52.03,52.14,51.95,52.13,29300.0,42.6084,42.6984,42.5429,42.6903,29300.0
2015-03-13 12:30:00,52.14,52.27,52.14,52.22,42400.0,42.6984,42.8049,42.6984,42.764,42400.0
2015-03-13 13:00:00,52.22,52.31,52.16,52.16,17100.0,42.764,42.8377,42.7148,42.7148,17100.0
2015-03-13 13:30:00,52.17,52.34,52.12,52.28,21500.0,42.723,42.8622,42.6821,42.8131,21500.0
2015-03-13 14:00:00,52.28,52.34,52.14,52.22,27000.0,42.8131,42.8622,42.6984,42.764,27000.0
2015-03-13 14:30:00,52.21,52.21,51.97,52.08,35000.0,42.7558,42.7558,42.5592,42.6493,35000.0
2015-03-13 15:00:00,52.08,52.1,52.01,52.09,33700.0,42.6493,42.6657,42.592,42.6575,33700.0
2015-03-13 15:30:00,52.09,52.34,52.06,52.25,115400.0,42.6575,42.8622,42.6329,42.7885,115400.0
2015-03-16 09:30:00,52.43,52.99,52.3,52.96,52000.0,42.9359,43.3945,42.8295,43.37,52000.0
2015-03-16 10:00:00,52.9,53.1,52.9,53.06,30600.0,43.3208,43.4846,43.3208,43.4519,30600.0
2015-03-16 10:30:00,53.08,53.12,52.95,53.09,24000.0,43.4682,43.501,43.3618,43.4764,24000.0
2015-03-16 11:00:00,53.11,53.29,53.06,53.16,46500.0,43.4928,43.6402,43.4519,43.5337,46500.0
2015-03-16 11:30:00,53.15,53.3,53.14,53.19,23200.0,43.5256,43.6484,43.5174,43.5583,23200.0
2015-03-16 12:00:00,53.17,53.17,53.04,53.06,12100.0,43.5419,43.5419,43.4355,43.4519,12100.0
2015-03-16 12:30:00,53.05,53.09,52.96,53.06,16300.0,43.4437,43.4764,43.37,43.4519,16300.0
2015-03-16 13:00:00,53.05,53.09,52.97,53.04,14100.0,43.4437,43.4764,43.3781,43.4355,14100.0
2015-03-16 13:30:00,53.04,53.05,52.92,52.93,20100.0,43.4355,43.4437,43.3372,43.3454,20100.0
2015-03-16 14:00:00,52.92,52.95,52.87,52.9,22600.0,43.3372,43.3618,43.2963,43.3208,22600.0
2015-03-16 14:30:00,52.9,52.9,52.8,52.84,25300.0,43.3208,43.3208,43.2389,43.2717,25300.0
2015-03-16 15:00:00,52.86,52.88,52.76,52.83,40100.0,43.2881,43.3044,43.2062,43.2635,40100.0
2015-03-16 15:30:00,52.83,52.85,52.73,52.83,80900.0,43.2635,43.2799,43.1816,43.2635,80900.0
2015-03-17 09:30:00,52.72,53.0,52.58,52.6,31400.0,43.1734,43.4027,43.0588,43.0751,31400.0
2015-03-17 10:00:00,52.61,53.02,52.58,53.0,24200.0,43.0833,43.4191,43.0588,43.4027,24200.0
2015-03-17 10:30:00,52.98,53.0,52.74,52.76,24800.0,43.3863,43.4027,43.1898,43.2062,24800.0
2015-03-17 11:00:00,52.74,52.8,52.62,52.8,23100.0,43.1898,43.2389,43.0915,43.2389,23100.0
2015-03-17 11:30:00,52.81,52.91,52.8,52.87,15800.0,43.2471,43.329,43.2389,43.2963,15800.0
2015-03-17 12:00:00,52.89,52.9,52.74,52.81,14900.0,43.3126,43.3208,43.1898,43.2471,14900.0
2015-03-17 12:30:00,52.77,52.87,52.72,52.87,34100.0,43.2144,43.2963,43.1734,43.2963,34100.0
2015-03-17 13:00:00,52.87,52.94,52.8,52.87,32000.0,43.2963,43.3536,43.2389,43.2963,32000.0
2015-03-17 13:30:00,52.86,52.88,52.8,52.85,38800.0,43.2881,43.3044,43.2389,43.2799,38800.0
2015-03-17 14:00:00,52.85,52.89,52.79,52.8,73000.0,43.2799,43.3126,43.2307,43.2389,73000.0
2015-03-17 14:30:00,52.8,53.0,52.78,52.99,67400.0,43.2389,43.4027,43.2226,43.3945,67400.0
2015-03-17 15:00:00,52.99,53.19,52.98,53.18,46200.0,43.3945,43.5583,43.3863,43.5501,46200.0
2015-03-17 15:30:00,53.18,53.2,53.07,53.15,137100.0,43.5501,43.5665,43.46,43.5256,137100.0
2015-03-18 09:30:00,53.33,53.33,52.93,53.29,54100.0,43.673,43.673,43.3454,43.6402,54100.0
2015-03-18 10:00:00,53.27,53.42,53.22,53.25,41700.0,43.6238,43.7467,43.5829,43.6074,41700.0
2015-03-18 10:30:00,53.25,53.35,53.21,53.27,21500.0,43.6074,43.6893,43.5747,43.6238,21500.0
2015-03-18 11:00:00,53.26,53.31,53.14,53.14,52500.0,43.6156,43.6566,43.5174,43.5174,52500.0
2015-03-18 11:30:00,53.15,53.23,53.08,53.23,26200.0,43.5256,43.5911,43.4682,43.5911,26200.0
2015-03-18 12:00:00,53.2,53.31,53.2,53.27,14900.0,43.5665,43.6566,43.5665,43.6238,14900.0
2015-03-18 12:30:00,53.28,53.32,53.08,53.08,27300.0,43.632,43.6648,43.4682,43.4682,27300.0
2015-03-18 13:00:00,53.07,53.18,53.01,53.15,31500.0,43.46,43.5501,43.4109,43.5256,31500.0
2015-03-18 13:30:00,53.14,53.43,52.97,53.25,75800.0,43.5174,43.7549,43.3781,43.6074,75800.0
2015-03-18 14:00:00,53.33,53.96,53.33,53.93,87800.0,43.673,44.1889,43.673,44.1643,87800.0
2015-03-18 14:30:00,53.94,54.15,53.91,54.03,59500.0,44.1725,44.3445,44.1479,44.2462,59500.0
2015-03-18 15:00:00,54.03,54.45,54.03,54.26,70100.0,44.2462,44.5901,44.2462,44.4346,70100.0
2015-03-18 15:30:00,54.26,54.31,54.15,54.25,161400.0,44.4346,44.4755,44.3445,44.4264,161400.0
2015-03-19 09:30:00,54.09,54.63,53.88,54.46,37000.0,44.2953,44.7376,44.1234,44.5983,37000.0
2015-03-19 10:00:00,54.38,54.44,54.14,54.3,54800.0,44.5328,44.582,44.3363,44.4673,54800.0
2015-03-19 10:30:00,54.29,54.3,53.96,54.1,24900.0,44.4591,44.4673,44.1889,44.3035,24900.0
2015-03-19 11:00:00,54.11,54.29,54.08,54.21,42300.0,44.3117,44.4591,44.2871,44.3936,42300.0
2015-03-19 11:30:00,54.2,54.22,54.08,54.13,29500.0,44.3854,44.4018,44.2871,44.3281,29500.0
2015-03-19 12:00:00,54.13,54.16,54.01,54.08,22700.0,44.3281,44.3527,44.2298,44.2871,22700.0
2015-03-19 12:30:00,54.07,54.09,53.97,54.03,27000.0,44.279,44.2953,44.1971,44.2462,27000.0
2015-03-19 13:00:00,54.03,54.25,54.01,54.24,28200.0,44.2462,44.4264,44.2298,44.4182,28200.0
2015-03-19 13:30:00,54.23,54.27,54.08,54.08,26200.0,44.41,44.4427,44.2871,44.2871,26200.0
2015-03-19 14:00:00,54.1,54.22,54.09,54.17,30600.0,44.3035,44.4018,44.2953,44.3609,30600.0
2015-03-19 14:30:00,54.18,54.31,54.09,54.3,49500.0,44.369,44.4755,44.2953,44.4673,49500.0
2015-03-19 15:00:00,54.3,54.3,54.2,54.25,54700.0,44.4673,44.4673,44.3854,44.4264,54700.0
2015-03-19 15:30:00,54.25,54.38,54.24,54.34,135400.0,44.4264,44.5328,44.4182,44.5001,135400.0
2015-03-20 09:30:00,54.56,54.94,54.4,54.42,64400.0,44.6802,44.9914,44.5492,44.5656,64400.0
2015-03-20 10:00:00,54.4,54.43,54.27,54.36,29700.0,44.5492,44.5738,44.4427,44.5164,29700.0
2015-03-20 10:30:00,54.37,54.56,54.35,54.54,35500.0,44.5246,44.6802,44.5083,44.6639,35500.0
2015-03-20 11:00:00,54.54,54.54,54.44,54.5,12900.0,44.6639,44.6639,44.582,44.6311,12900.0
2015-03-20 11:30:00,54.5,54.61,54.46,54.6,29300.0,44.6311,44.7212,44.5983,44.713,29300.0
2015-03-20 12:00:00,54.57,54.71,54.57,54.71,26600.0,44.6884,44.8031,44.6884,44.8031,26600.0
2015-03-20 12:30:00,54.72,54.9,54.68,54.85,37200.0,44.8113,44.9587,44.7785,44.9177,37200.0
2015-03-20 13:00:00,54.85,54.95,54.83,54.87,29700.0,44.9177,44.9996,44.9013,44.9341,29700.0
2015-03-20 13:30:00,54.88,54.94,54.83,54.85,24200.0,44.9423,44.9914,44.9013,44.9177,24200.0
2015-03-20 14:00:00,54.86,54.95,54.82,54.86,25800.0,44.9259,44.9996,44.8931,44.9259,25800.0
2015-03-20 14:30:00,54.86,55.01,54.86,54.93,43400.0,44.9259,45.0487,44.9259,44.9832,43400.0
2015-03-20 15:00:00,54.95,54.98,54.79,54.94,29700.0,44.9996,45.0242,44.8686,44.9914,29700.0
2015-03-20 15:30:00,54.94,55.05,54.92,55.0,216000.0,44.9914,45.0815,44.975,45.0406,216000.0
2015-03-23 09:30:00,54.91,55.0,54.65,54.8,32900.0,44.9669,45.0406,44.7539,44.8768,32900.0
2015-03-23 10:00:00,54.81,54.94,54.71,54.8,32300.0,44.885,44.9914,44.8031,44.8768,32300.0
2015-03-23 10:30:00,54.8,54.87,54.75,54.84,29500.0,44.8768,44.9341,44.8358,44.9095,29500.0
2015-03-23 11:00:00,54.83,54.88,54.62,54.62,29400.0,44.9013,44.9423,44.7294,44.7294,29400.0
2015-03-23 11:30:00,54.62,54.72,54.59,54.64,29500.0,44.7294,44.8113,44.7048,44.7457,29500.0
2015-03-23 12:00:00,54.62,54.63,54.52,54.62,24300.0,44.7294,44.7376,44.6475,44.7294,24300.0
2015-03-23 12:30:00,54.64,54.75,54.64,54.69,15900.0,44.7457,44.8358,44.7457,44.7867,15900.0
2015-03-23 13:00:00,54.7,54.74,54.62,54.73,33000.0,44.7949,44.8276,44.7294,44.8194,33000.0
2015-03-23 13:30:00,54.72,54.73,54.7,54.7,19900.0,44.8113,44.8194,44.7949,44.7949,19900.0
2015-03-23 14:00:00,54.69,54.82,54.67,54.71,27400.0,44.7867,44.8931,44.7703,44.8031,27400.0
2015-03-23 14:30:00,54.71,54.74,54.66,54.7,17000.0,44.8031,44.8276,44.7621,44.7949,17000.0
2015-03-23 15:00:00,54.71,54.8,54.69,54.8,46400.0,44.8031,44.8768,44.7867,44.8768,46400.0
2015-03-23 15:30:00,54.8,54.83,54.6,54.62,84900.0,44.8768,44.9013,44.713,44.7294,84900.0
2015-03-24 09:30:00,54.56,55.05,54.28,55.02,105600.0,44.6802,45.0815,44.4509,45.0569,105600.0
2015-03-24 10:00:00,55.05,55.12,54.91,55.01,53800.0,45.0815,45.1388,44.9669,45.0487,53800.0
2015-03-24 10:30:00,55.03,55.05,54.7,54.7,75000.0,45.0651,45.0815,44.7949,44.7949,75000.0
2015-03-24 11:00:00,54.69,54.88,54.64,54.74,29300.0,44.7867,44.9423,44.7457,44.8276,29300.0
2015-03-24 11:30:00,54.76,54.76,54.56,54.65,22300.0,44.844,44.844,44.6802,44.7539,22300.0
2015-03-24 12:00:00,54.61,54.63,54.38,54.38,24500.0,44.7212,44.7376,44.5328,44.5328,24500.0
2015-03-24 12:30:00,54.41,54.48,54.16,54.16,23400.0,44.5574,44.6147,44.3527,44.3527,23400.0
2015-03-24 13:00:00,54.15,54.38,54.15,54.25,24300.0,44.3445,44.5328,44.3445,44.4264,24300.0
2015-03-24 13:30:00,54.29,54.45,54.28,54.38,28300.0,44.4591,44.5901,44.4509,44.5328,28300.0
2015-03-24 14:00:00,54.37,54.43,54.32,54.32,26300.0,44.5246,44.5738,44.4837,44.4837,26300.0
2015-03-24 14:30:00,54.31,54.37,54.25,54.36,38600.0,44.4755,44.5246,44.4264,44.5164,38600.0
2015-03-24 15:00:00,54.36,54.48,54.34,54.37,28500.0,44.5164,44.6147,44.5001,44.5246,28500.0
2015-03-24 15:30:00,54.36,54.44,54.27,54.31,47900.0,44.5164,44.582,44.4427,44.4755,47900.0
2015-03-25 09:30:00,55.04,55.04,54.52,54.77,50900.0,45.0733,45.0733,44.6475,44.8522,50900.0
2015-03-25 10:00:00,54.79,54.84,54.69,54.73,36000.0,44.8686,44.9095,44.7867,44.8194,36000.0
2015-03-25 10:30:00,54.72,54.77,54.53,54.74,35400.0,44.8113,44.8522,44.6557,44.8276,35400.0
2015-03-25 11:00:00,54.74,54.82,54.54,54.69,26100.0,44.8276,44.8931,44.6639,44.7867,26100.0
2015-03-25 11:30:00,54.66,54.66,54.39,54.56,64200.0,44.7621,44.7621,44.541,44.6802,64200.0
2015-03-25 12:00:00,54.56,54.58,54.43,54.46,45700.0,44.6802,44.6966,44.5738,44.5983,45700.0
2015-03-25 12:30:00,54.44,54.46,54.3,54.32,16200.0,44.582,44.5983,44.4673,44.4837,16200.0
2015-03-25 13:00:00,54.33,54.36,54.25,54.35,19800.0,44.4919,44.5164,44.4264,44.5083,19800.0
2015-03-25 13:30:00,54.33,54.34,54.24,54.28,26900.0,44.4919,44.5001,44.4182,44.4509,26900.0
2015-03-25 14:00:00,54.26,54.43,54.26,54.38,23900.0,44.4346,44.5738,44.4346,44.5328,23900.0
2015-03-25 14:30:00,54.38,54.46,54.32,54.32,32100.0,44.5328,44.5983,44.4837,44.4837,32100.0
2015-03-25 15:00:00,54.31,54.31,54.12,54.14,31200.0,44.4755,44.4755,44.3199,44.3363,31200.0
2015-03-25 15:30:00,54.14,54.15,53.93,53.94,75300.0,44.3363,44.3445,44.1643,44.1725,75300.0
2015-03-26 09:30:00,53.86,54.2,53.48,53.6,62500.0,44.107,44.3854,43.7958,43.8941,62500.0
2015-03-26 10:00:00,53.63,53.75,53.5,53.7,28100.0,43.9186,44.0169,43.8122,43.976,28100.0
2015-03-26 10:30:00,53.7,53.75,53.5,53.51,28800.0,43.976,44.0169,43.8122,43.8204,28800.0
2015-03-26 11:00:00,53.53,53.73,53.39,53.7,25900.0,43.8367,44.0005,43.7221,43.976,25900.0
2015-03-26 11:30:00,53.69,53.98,53.69,53.97,28200.0,43.9678,44.2053,43.9678,44.1971,28200.0
2015-03-26 12:00:00,53.96,54.06,53.91,53.98,23900.0,44.1889,44.2708,44.1479,44.2053,23900.0
2015-03-26 12:30:00,53.96,54.1,53.92,54.05,22100.0,44.1889,44.3035,44.1561,44.2626,22100.0
2015-03-26 13:00:00,54.03,54.1,53.81,53.88,24100.0,44.2462,44.3035,44.066,44.1234,24100.0
2015-03-26 13:30:00,53.87,53.9,53.76,53.87,35400.0,44.1152,44.1397,44.0251,44.1152,35400.0
2015-03-26 14:00:00,53.86,53.87,53.7,53.7,39800.0,44.107,44.1152,43.976,43.976,39800.0
2015-03-26 14:30:00,53.71,53.81,53.63,53.63,34600.0,43.9841,44.066,43.9186,43.9186,34600.0
2015-03-26 15:00:00,53.62,53.64,53.54,53.61,71700.0,43.9104,43.9268,43.8449,43.9023,71700.0
2015-03-26 15:30:00,53.6,53.63,53.43,53.48,181700.0,43.8941,43.9186,43.7549,43.7958,181700.0
2015-03-27 09:30:00,53.5,54.09,53.5,54.05,38900.0,43.8122,44.2953,43.8122,44.2626,38900.0
2015-03-27 10:00:00,54.01,54.1,53.7,53.83,33600.0,44.2298,44.3035,43.976,44.0824,33600.0
2015-03-27 10:30:00,53.82,54.03,53.69,54.02,32800.0,44.0742,44.2462,43.9678,44.238,32800.0
2015-03-27 11:00:00,54.01,54.13,54.01,54.09,30000.0,44.2298,44.3281,44.2298,44.2953,30000.0
2015-03-27 11:30:00,54.09,54.21,54.02,54.16,28900.0,44.2953,44.3936,44.238,44.3527,28900.0
2015-03-27 12:00:00,54.15,54.32,54.09,54.29,32700.0,44.3445,44.4837,44.2953,44.4591,32700.0
2015-03-27 12:30:00,54.28,54.31,54.18,54.29,20200.0,44.4509,44.4755,44.369,44.4591,20200.0
2015-03-27 13:00:00,54.27,54.28,54.11,54.15,29000.0,44.4427,44.4509,44.3117,44.3445,29000.0
2015-03-27 13:30:00,54.16,54.22,54.11,54.19,28500.0,44.3527,44.4018,44.3117,44.3772,28500.0
2015-03-27 14:00:00,54.2,54.26,53.99,54.02,38000.0,44.3854,44.4346,44.2134,44.238,38000.0
2015-03-27 14:30:00,54.01,54.09,53.95,54.09,32600.0,44.2298,44.2953,44.1807,44.2953,32600.0
2015-03-27 15:00:00,54.11,54.18,53.98,54.03,24300.0,44.3117,44.369,44.2053,44.2462,24300.0
2015-03-27 15:30:00,54.02,54.09,53.98,54.08,53400.0,44.238,44.2953,44.2053,44.2871,53400.0
2015-03-30 09:30:00,54.31,54.39,53.88,54.19,62000.0,44.4755,44.541,44.1234,44.3772,62000.0
2015-03-30 10:00:00,54.24,54.35,54.15,54.34,117500.0,44.4182,44.5083,44.3445,44.5001,117500.0
2015-03-30 10:30:00,54.33,54.68,54.3,54.65,47100.0,44.4919,44.7785,44.4673,44.7539,47100.0
2015-03-30 11:00:00,54.65,54.66,54.47,54.58,50500.0,44.7539,44.7621,44.6065,44.6966,50500.0
2015-03-30 11:30:00,54.56,54.59,54.39,54.53,29500.0,44.6802,44.7048,44.541,44.6557,29500.0
2015-03-30 12:00:00,54.55,54.62,54.5,54.58,22900.0,44.672,44.7294,44.6311,44.6966,22900.0
2015-03-30 12:30:00,54.58,54.68,54.54,54.62,18700.0,44.6966,44.7785,44.6639,44.7294,18700.0
2015-03-30 13:00:00,54.63,54.64,54.47,54.55,17500.0,44.7376,44.7457,44.6065,44.672,17500.0
2015-03-30 13:30:00,54.53,54.58,54.45,54.53,34200.0,44.6557,44.6966,44.5901,44.6557,34200.0
2015-03-30 14:00:00,54.54,54.65,54.53,54.58,18400.0,44.6639,44.7539,44.6557,44.6966,18400.0
2015-03-30 14:30:00,54.58,54.61,54.48,54.52,30200.0,44.6966,44.7212,44.6147,44.6475,30200.0
2015-03-30 15:00:00,54.53,54.55,54.37,54.41,32300.0,44.6557,44.672,44.5246,44.5574,32300.0
2015-03-30 15:30:00,54.4,54.51,54.34,54.36,122700.0,44.5492,44.6393,44.5001,44.5164,122700.0
2015-03-31 09:30:00,54.31,54.61,54.25,54.49,40500.0,44.4755,44.7212,44.4264,44.6229,40500.0
2015-03-31 10:00:00,54.49,54.61,54.45,54.51,43400.0,44.6229,44.7212,44.5901,44.6393,43400.0
2015-03-31 10:30:00,54.52,54.57,54.37,54.37,25100.0,44.6475,44.6884,44.5246,44.5246,25100.0
2015-03-31 11:00:00,54.39,54.64,54.39,54.58,27600.0,44.541,44.7457,44.541,44.6966,27600.0
2015-03-31 11:30:00,54.59,54.6,54.47,54.47,41000.0,44.7048,44.713,44.6065,44.6065,41000.0
2015-03-31 12:00:00,54.48,54.51,54.37,54.4,89500.0,44.6147,44.6393,44.5246,44.5492,89500.0
2015-03-31 12:30:00,54.37,54.5,54.34,54.44,38100.0,44.5246,44.6311,44.5001,44.582,38100.0
2015-03-31 13:00:00,54.46,54.5,54.3,54.35,72800.0,44.5983,44.6311,44.4673,44.5083,72800.0
2015-03-31 13:30:00,54.33,54.36,54.22,54.33,51100.0,44.4919,44.5164,44.4018,44.4919,51100.0
2015-03-31 14:00:00,54.35,54.38,54.26,54.32,29600.0,44.5083,44.5328,44.4346,44.4837,29600.0
2015-03-31 14:30:00,54.31,54.42,54.23,54.42,37300.0,44.4755,44.5656,44.41,44.5656,37300.0
2015-03-31 15:00:00,54.42,54.42,54.21,54.27,72200.0,44.5656,44.5656,44.3936,44.4427,72200.0
2015-03-31 15:30:00,54.29,54.39,54.17,54.21,245800.0,44.4591,44.541,44.3609,44.3936,245800.0
2015-04-01 09:30:00,54.27,54.5,53.77,54.47,49000.0,44.4427,44.6311,44.0333,44.6065,49000.0
2015-04-01 10:00:00,54.44,54.5,54.22,54.26,21600.0,44.582,44.6311,44.4018,44.4346,21600.0
2015-04-01 10:30:00,54.25,54.29,54.07,54.12,28400.0,44.4264,44.4591,44.279,44.3199,28400.0
2015-04-01 11:00:00,54.14,54.43,54.08,54.27,35100.0,44.3363,44.5738,44.2871,44.4427,35100.0
2015-04-01 11:30:00,54.3,54.39,54.21,54.26,18800.0,44.4673,44.541,44.3936,44.4346,18800.0
2015-04-01 12:00:00,54.23,54.29,54.11,54.29,20400.0,44.41,44.4591,44.3117,44.4591,20400.0
2015-04-01 12:30:00,54.26,54.36,54.18,54.28,34600.0,44.4346,44.5164,44.369,44.4509,34600.0
2015-04-01 13:00:00,54.28,54.41,54.23,54.34,32600.0,44.4509,44.5574,44.41,44.5001,32600.0
2015-04-01 13:30:00,54.35,54.37,54.16,54.16,41800.0,44.5083,44.5246,44.3527,44.3527,41800.0
2015-04-01 14:00:00,54.17,54.21,54.02,54.11,36200.0,44.3609,44.3936,44.238,44.3117,36200.0
2015-04-01 14:30:00,54.09,54.27,54.09,54.25,32800.0,44.2953,44.4427,44.2953,44.4264,32800.0
2015-04-01 15:00:00,54.26,54.27,54.14,54.27,31300.0,44.4346,44.4427,44.3363,44.4427,31300.0
2015-04-01 15:30:00,54.26,54.47,54.22,54.42,125500.0,44.4346,44.6065,44.4018,44.5656,125500.0
2015-04-02 09:30:00,54.5,54.8,54.36,54.8,41900.0,44.6311,44.8768,44.5164,44.8768,41900.0
2015-04-02 10:00:00,54.73,54.73,54.44,54.44,22700.0,44.8194,44.8194,44.582,44.582,22700.0
2015-04-02 10:30:00,54.44,54.66,54.4,54.64,19600.0,44.582,44.7621,44.5492,44.7457,19600.0
2015-04-02 11:00:00,54.66,54.75,54.61,54.66,32200.0,44.7621,44.8358,44.7212,44.7621,32200.0
2015-04-02 11:30:00,54.63,54.71,54.47,54.5,81800.0,44.7376,44.8031,44.6065,44.6311,81800.0
2015-04-02 12:00:00,54.48,54.74,54.45,54.65,41200.0,44.6147,44.8276,44.5901,44.7539,41200.0
2015-04-02 12:30:00,54.68,54.72,54.62,54.72,22600.0,44.7785,44.8113,44.7294,44.8113,22600.0
2015-04-02 13:00:00,54.7,54.73,54.61,54.65,16800.0,44.7949,44.8194,44.7212,44.7539,16800.0
2015-04-02 13:30:00,54.64,54.77,54.59,54.72,31300.0,44.7457,44.8522,44.7048,44.8113,31300.0
2015-04-02 14:00:00,54.72,54.84,54.66,54.76,12500.0,44.8113,44.9095,44.7621,44.844,12500.0
2015-04-02 14:30:00,54.78,54.87,54.75,54.86,27000.0,44.8604,44.9341,44.8358,44.9259,27000.0
2015-04-02 15:00:00,54.86,54.9,54.78,54.82,29400.0,44.9259,44.9587,44.8604,44.8931,29400.0
2015-04-02 15:30:00,54.82,54.94,54.77,54.88,91600.0,44.8931,44.9914,44.8522,44.9423,91600.0
2015-04-06 09:30:00,54.89,55.33,54.72,55.19,54000.0,44.9505,45.3108,44.8113,45.1961,54000.0
2015-04-06 10:00:00,55.24,55.39,55.19,55.37,23600.0,45.2371,45.3599,45.1961,45.3436,23600.0
2015-04-06 10:30:00,55.41,55.42,55.16,55.27,39300.0,45.3763,45.3845,45.1716,45.2617,39300.0
2015-04-06 11:00:00,55.27,55.36,55.26,55.31,49600.0,45.2617,45.3354,45.2535,45.2944,49600.0
2015-04-06 11:30:00,55.31,55.51,55.28,55.35,45400.0,45.2944,45.4582,45.2699,45.3272,45400.0
2015-04-06 12:00:00,55.35,55.38,55.24,55.28,28800.0,45.3272,45.3517,45.2371,45.2699,28800.0
2015-04-06 12:30:00,55.28,55.43,55.27,55.36,50600.0,45.2699,45.3927,45.2617,45.3354,50600.0
2015-04-06 13:00:00,55.35,55.38,55.22,55.32,31000.0,45.3272,45.3517,45.2207,45.3026,31000.0
2015-04-06 13:30:00,55.32,55.33,55.23,55.3,27600.0,45.3026,45.3108,45.2289,45.2862,27600.0
2015-04-06 14:00:00,55.3,55.34,55.24,55.25,33200.0,45.2862,45.319,45.2371,45.2453,33200.0
2015-04-06 14:30:00,55.26,55.32,55.26,55.3,31300.0,45.2535,45.3026,45.2535,45.2862,31300.0
2015-04-06 15:00:00,55.3,55.32,55.2,55.25,33500.0,45.2862,45.3026,45.2043,45.2453,33500.0
2015-04-06 15:30:00,55.27,55.27,55.12,55.2,71700.0,45.2617,45.2617,45.1388,45.2043,71700.0
2015-04-07 09:30:00,55.18,55.3,54.84,54.85,37900.0,45.188,45.2862,44.9095,44.9177,37900.0
2015-04-07 10:00:00,54.83,54.94,54.69,54.8,39400.0,44.9013,44.9914,44.7867,44.8768,39400.0
2015-04-07 10:30:00,54.8,54.89,54.73,54.75,32400.0,44.8768,44.9505,44.8194,44.8358,32400.0
2015-04-07 11:00:00,54.74,54.74,54.59,54.67,36300.0,44.8276,44.8276,44.7048,44.7703,36300.0
2015-04-07 11:30:00,54.68,54.8,54.62,54.76,24900.0,44.7785,44.8768,44.7294,44.844,24900.0
2015-04-07 12:00:00,54.77,54.94,54.77,54.92,19200.0,44.8522,44.9914,44.8522,44.975,19200.0
2015-04-07 12:30:00,54.93,54.99,54.86,54.87,14500.0,44.9832,45.0324,44.9259,44.9341,14500.0
2015-04-07 13:00:00,54.87,54.94,54.85,54.85,13100.0,44.9341,44.9914,44.9177,44.9177,13100.0
2015-04-07 13:30:00,54.86,54.93,54.84,54.89,20000.0,44.9259,44.9832,44.9095,44.9505,20000.0
2015-04-07 14:00:00,54.9,54.97,54.83,54.95,25200.0,44.9587,45.016,44.9013,44.9996,25200.0
2015-04-07 14:30:00,54.93,54.95,54.8,54.87,25600.0,44.9832,44.9996,44.8768,44.9341,25600.0
2015-04-07 15:00:00,54.85,54.88,54.77,54.79,24700.0,44.9177,44.9423,44.8522,44.8686,24700.0
2015-04-07 15:30:00,54.78,54.8,54.63,54.66,69100.0,44.8604,44.8768,44.7376,44.7621,69100.0
2015-04-08 09:30:00,54.83,54.92,54.26,54.34,50200.0,44.9013,44.975,44.4346,44.5001,50200.0
2015-04-08 10:00:00,54.32,54.34,54.11,54.17,54500.0,44.4837,44.5001,44.3117,44.3609,54500.0
2015-04-08 10:30:00,54.18,54.19,53.85,53.9,37900.0,44.369,44.3772,44.0988,44.1397,37900.0
2015-04-08 11:00:00,53.89,53.95,53.81,53.95,37900.0,44.1316,44.1807,44.066,44.1807,37900.0
2015-04-08 11:30:00,53.96,53.99,53.81,53.88,45300.0,44.1889,44.2134,44.066,44.1234,45300.0
2015-04-08 12:00:00,53.89,53.93,53.79,53.82,47700.0,44.1316,44.1643,44.0497,44.0742,47700.0
2015-04-08 12:30:00,53.81,53.96,53.79,53.95,21000.0,44.066,44.1889,44.0497,44.1807,21000.0
2015-04-08 13:00:00,53.95,54.01,53.86,53.92,24800.0,44.1807,44.2298,44.107,44.1561,24800.0
2015-04-08 13:30:00,53.94,54.0,53.9,53.93,29400.0,44.1725,44.2216,44.1397,44.1643,29400.0
2015-04-08 14:00:00,53.92,54.1,53.75,54.01,41600.0,44.1561,44.3035,44.0169,44.2298,41600.0
2015-04-08 14:30:00,54.02,54.2,54.01,54.12,46100.0,44.238,44.3854,44.2298,44.3199,46100.0
2015-04-08 15:00:00,54.13,54.16,54.06,54.11,57500.0,44.3281,44.3527,44.2708,44.3117,57500.0
2015-04-08 15:30:00,54.11,54.2,54.02,54.15,131600.0,44.3117,44.3854,44.238,44.3445,131600.0
2015-04-09 09:30:00,54.11,54.22,53.62,53.73,36900.0,44.3117,44.4018,43.9104,44.0005,36900.0
2015-04-09 10:00:00,53.8,54.02,53.76,53.8,34400.0,44.0579,44.238,44.0251,44.0579,34400.0
2015-04-09 10:30:00,53.77,53.89,53.71,53.89,25400.0,44.0333,44.1316,43.9841,44.1316,25400.0
2015-04-09 11:00:00,53.86,53.86,53.68,53.78,17800.0,44.107,44.107,43.9596,44.0415,17800.0
2015-04-09 11:30:00,53.8,54.03,53.8,53.8,25400.0,44.0579,44.2462,44.0579,44.0579,25400.0
2015-04-09 12:00:00,53.77,53.84,53.69,53.83,13800.0,44.0333,44.0906,43.9678,44.0824,13800.0
2015-04-09 12:30:00,53.83,53.96,53.81,53.94,16100.0,44.0824,44.1889,44.066,44.1725,16100.0
2015-04-09 13:00:00,53.97,53.97,53.81,53.88,16700.0,44.1971,44.1971,44.066,44.1234,16700.0
2015-04-09 13:30:00,53.88,53.89,53.79,53.85,17700.0,44.1234,44.1316,44.0497,44.0988,17700.0
2015-04-09 14:00:00,53.85,53.9,53.68,53.73,30400.0,44.0988,44.1397,43.9596,44.0005,30400.0
2015-04-09 14:30:00,53.72,53.86,53.72,53.86,20300.0,43.9923,44.107,43.9923,44.107,20300.0
2015-04-09 15:00:00,53.85,54.07,53.85,54.01,50300.0,44.0988,44.279,44.0988,44.2298,50300.0
2015-04-09 15:30:00,54.02,54.02,53.82,53.87,98700.0,44.238,44.238,44.0742,44.1152,98700.0
2015-04-10 09:30:00,54.13,54.25,53.71,53.77,31500.0,44.3281,44.4264,43.9841,44.0333,31500.0
2015-04-10 10:00:00,53.76,54.02,53.76,53.91,41900.0,44.0251,44.238,44.0251,44.1479,41900.0
2015-04-10 10:30:00,53.92,54.11,53.91,53.96,46800.0,44.1561,44.3117,44.1479,44.1889,46800.0
2015-04-10 11:00:00,53.95,54.1,53.92,53.99,51400.0,44.1807,44.3035,44.1561,44.2134,51400.0
2015-04-10 11:30:00,53.99,54.17,53.99,54.07,30900.0,44.2134,44.3609,44.2134,44.279,30900.0
2015-04-10 12:00:00,54.08,54.1,53.89,53.92,49800.0,44.2871,44.3035,44.1316,44.1561,49800.0
2015-04-10 12:30:00,53.92,54.06,53.92,54.03,38300.0,44.1561,44.2708,44.1561,44.2462,38300.0
2015-04-10 13:00:00,54.02,54.05,53.97,54.0,43800.0,44.238,44.2626,44.1971,44.2216,43800.0
2015-04-10 13:30:00,54.01,54.09,53.97,53.97,30500.0,44.2298,44.2953,44.1971,44.1971,30500.0
2015-04-10 14:00:00,53.98,54.0,53.86,53.87,39500.0,44.2053,44.2216,44.107,44.1152,39500.0
2015-04-10 14:30:00,53.88,53.89,53.82,53.83,45400.0,44.1234,44.1316,44.0742,44.0824,45400.0
2015-04-10 15:00:00,53.84,53.98,53.83,53.98,62200.0,44.0906,44.2053,44.0824,44.2053,62200.0
2015-04-10 15:30:00,53.98,54.2,53.96,54.17,166200.0,44.2053,44.3854,44.1889,44.3609,166200.0
2015-04-13 09:30:00,54.38,54.45,54.2,54.26,42900.0,44.5328,44.5901,44.3854,44.4346,42900.0
2015-04-13 10:00:00,54.25,54.32,54.22,54.27,41400.0,44.4264,44.4837,44.4018,44.4427,41400.0
2015-04-13 10:30:00,54.27,54.27,54.06,54.06,23000.0,44.4427,44.4427,44.2708,44.2708,23000.0
2015-04-13 11:00:00,54.07,54.16,54.04,54.05,21800.0,44.279,44.3527,44.2544,44.2626,21800.0
2015-04-13 11:30:00,54.02,54.1,53.8,53.8,135900.0,44.238,44.3035,44.0579,44.0579,135900.0
2015-04-13 12:00:00,53.8,53.87,53.72,53.73,23400.0,44.0579,44.1152,43.9923,44.0005,23400.0
2015-04-13 12:30:00,53.73,53.77,53.68,53.72,23000.0,44.0005,44.0333,43.9596,43.9923,23000.0
2015-04-13 13:00:00,53.73,53.73,53.65,53.69,16600.0,44.0005,44.0005,43.935,43.9678,16600.0
2015-04-13 13:30:00,53.7,53.82,53.66,53.82,28200.0,43.976,44.0742,43.9432,44.0742,28200.0
2015-04-13 14:00:00,53.79,53.88,53.78,53.85,27500.0,44.0497,44.1234,44.0415,44.0988,27500.0
2015-04-13 14:30:00,53.86,53.86,53.69,53.71,23300.0,44.107,44.107,43.9678,43.9841,23300.0
2015-04-13 15:00:00,53.71,53.84,53.68,53.71,40600.0,43.9841,44.0906,43.9596,43.9841,40600.0
2015-04-13 15:30:00,53.71,53.77,53.62,53.66,82900.0,43.9841,44.0333,43.9104,43.9432,82900.0
2015-04-14 09:30:00,53.63,53.92,53.63,53.72,52800.0,43.9186,44.1561,43.9186,43.9923,52800.0
2015-04-14 10:00:00,53.73,53.73,53.5,53.51,53000.0,44.0005,44.0005,43.8122,43.8204,53000.0
2015-04-14 10:30:00,53.51,53.6,53.5,53.54,31300.0,43.8204,43.8941,43.8122,43.8449,31300.0
2015-04-14 11:00:00,53.55,53.73,53.52,53.73,23600.0,43.8531,44.0005,43.8286,44.0005,23600.0
2015-04-14 11:30:00,53.72,53.83,53.7,53.8,25300.0,43.9923,44.0824,43.976,44.0579,25300.0
2015-04-14 12:00:00,53.81,53.92,53.8,53.88,21300.0,44.066,44.1561,44.0579,44.1234,21300.0
2015-04-14 12:30:00,53.9,53.94,53.82,53.85,17400.0,44.1397,44.1725,44.0742,44.0988,17400.0
2015-04-14 13:00:00,53.84,53.84,53.73,53.78,14400.0,44.0906,44.0906,44.0005,44.0415,14400.0
2015-04-14 13:30:00,53.79,53.98,53.78,53.96,24100.0,44.0497,44.2053,44.0415,44.1889,24100.0
2015-04-14 14:00:00,53.95,53.96,53.87,53.96,15700.0,44.1807,44.1889,44.1152,44.1889,15700.0
2015-04-14 14:30:00,53.97,53.99,53.86,53.96,27000.0,44.1971,44.2134,44.107,44.1889,27000.0
2015-04-14 15:00:00,53.96,54.02,53.96,53.99,26100.0,44.1889,44.238,44.1889,44.2134,26100.0
2015-04-14 15:30:00,54.0,54.01,53.94,54.01,53800.0,44.2216,44.2298,44.1725,44.2298,53800.0
2015-04-15 09:30:00,54.07,54.3,54.07,54.1,34500.0,44.279,44.4673,44.279,44.3035,34500.0
2015-04-15 10:00:00,54.11,54.19,53.98,54.16,21600.0,44.3117,44.3772,44.2053,44.3527,21600.0
2015-04-15 10:30:00,54.15,54.27,54.14,54.24,89200.0,44.3445,44.4427,44.3363,44.4182,89200.0
2015-04-15 11:00:00,54.23,54.3,54.11,54.21,64200.0,44.41,44.4673,44.3117,44.3936,64200.0
2015-04-15 11:30:00,54.21,54.26,54.08,54.1,61300.0,44.3936,44.4346,44.2871,44.3035,61300.0
2015-04-15 12:00:00,54.11,54.21,54.08,54.18,32900.0,44.3117,44.3936,44.2871,44.369,32900.0
2015-04-15 12:30:00,54.17,54.19,54.05,54.17,22700.0,44.3609,44.3772,44.2626,44.3609,22700.0
2015-04-15 13:00:00,54.18,54.26,54.09,54.26,26200.0,44.369,44.4346,44.2953,44.4346,26200.0
2015-04-15 13:30:00,54.28,54.28,54.15,54.2,28700.0,44.4509,44.4509,44.3445,44.3854,28700.0
2015-04-15 14:00:00,54.22,54.24,54.11,54.13,34200.0,44.4018,44.4182,44.3117,44.3281,34200.0
2015-04-15 14:30:00,54.14,54.15,54.01,54.01,22700.0,44.3363,44.3445,44.2298,44.2298,22700.0
2015-04-15 15:00:00,54.03,54.12,54.02,54.11,22300.0,44.2462,44.3199,44.238,44.3117,22300.0
2015-04-15 15:30:00,54.1,54.12,53.9,53.95,82300.0,44.3035,44.3199,44.1397,44.1807,82300.0
2015-04-16 09:30:00,53.9,54.13,53.37,53.49,30700.0,44.1397,44.3281,43.7057,43.804,30700.0
2015-04-16 10:00:00,53.53,53.58,53.19,53.3,101700.0,43.8367,43.8777,43.5583,43.6484,101700.0
2015-04-16 10:30:00,53.31,53.47,53.3,53.37,29300.0,43.6566,43.7876,43.6484,43.7057,29300.0
2015-04-16 11:00:00,53.39,53.6,53.38,53.5,31300.0,43.7221,43.8941,43.7139,43.8122,31300.0
2015-04-16 11:30:00,53.51,53.61,53.46,53.58,26300.0,43.8204,43.9023,43.7794,43.8777,26300.0
2015-04-16 12:00:00,53.59,53.73,53.56,53.57,28100.0,43.8859,44.0005,43.8613,43.8695,28100.0
2015-04-16 12:30:00,53.58,53.76,53.57,53.76,19100.0,43.8777,44.0251,43.8695,44.0251,19100.0
2015-04-16 13:00:00,53.76,53.77,53.63,53.71,19200.0,44.0251,44.0333,43.9186,43.9841,19200.0
2015-04-16 13:30:00,53.71,53.88,53.62,53.87,28000.0,43.9841,44.1234,43.9104,44.1152,28000.0
2015-04-16 14:00:00,53.88,53.89,53.79,53.86,21300.0,44.1234,44.1316,44.0497,44.107,21300.0
2015-04-16 14:30:00,53.86,53.92,53.8,53.8,26800.0,44.107,44.1561,44.0579,44.0579,26800.0
2015-04-16 15:00:00,53.82,53.89,53.76,53.81,35500.0,44.0742,44.1316,44.0251,44.066,35500.0
2015-04-16 15:30:00,53.81,53.94,53.77,53.88,67200.0,44.066,44.1725,44.0333,44.1234,67200.0
2015-04-17 09:30:00,53.73,53.99,53.61,53.9,57400.0,44.0005,44.2134,43.9023,44.1397,57400.0
2015-04-17 10:00:00,53.93,53.97,53.65,53.72,33000.0,44.1643,44.1971,43.935,43.9923,33000.0
2015-04-17 10:30:00,53.71,53.85,53.59,53.62,29900.0,43.9841,44.0988,43.8859,43.9104,29900.0
2015-04-17 11:00:00,53.59,53.75,53.42,53.74,25200.0,43.8859,44.0169,43.7467,44.0087,25200.0
2015-04-17 11:30:00,53.74,53.77,53.64,53.72,21400.0,44.0087,44.0333,43.9268,43.9923,21400.0
2015-04-17 12:00:00,53.71,53.78,53.65,53.78,38600.0,43.9841,44.0415,43.935,44.0415,38600.0
2015-04-17 12:30:00,53.78,53.9,53.71,53.73,31500.0,44.0415,44.1397,43.9841,44.0005,31500.0
2015-04-17 13:00:00,53.73,53.89,53.72,53.79,51800.0,44.0005,44.1316,43.9923,44.0497,51800.0
2015-04-17 13:30:00,53.75,53.78,53.59,53.61,37700.0,44.0169,44.0415,43.8859,43.9023,37700.0
2015-04-17 14:00:00,53.62,53.65,53.46,53.59,23200.0,43.9104,43.935,43.7794,43.8859,23200.0
2015-04-17 14:30:00,53.56,53.58,53.48,53.49,49800.0,43.8613,43.8777,43.7958,43.804,49800.0
2015-04-17 15:00:00,53.48,53.57,53.47,53.51,51000.0,43.7958,43.8695,43.7876,43.8204,51000.0
2015-04-17 15:30:00,53.5,53.7,53.5,53.63,98300.0,43.8122,43.976,43.8122,43.9186,98300.0
2015-04-20 09:30:00,53.69,54.4,53.69,54.34,44900.0,43.9678,44.5492,43.9678,44.5001,44900.0
2015-04-20 10:00:00,54.31,54.58,54.31,54.54,111800.0,44.4755,44.6966,44.4755,44.6639,111800.0
2015-04-20 10:30:00,54.53,54.77,54.51,54.61,98100.0,44.6557,44.8522,44.6393,44.7212,98100.0
2015-04-20 11:00:00,54.62,54.8,54.46,54.48,86500.0,44.7294,44.8768,44.5983,44.6147,86500.0
2015-04-20 11:30:00,54.47,54.55,54.37,54.46,65500.0,44.6065,44.672,44.5246,44.5983,65500.0
2015-04-20 12:00:00,54.46,54.52,54.32,54.32,35700.0,44.5983,44.6475,44.4837,44.4837,35700.0
2015-04-20 12:30:00,54.31,54.39,54.13,54.19,46900.0,44.4755,44.541,44.3281,44.3772,46900.0
2015-04-20 13:00:00,54.19,54.2,54.04,54.07,37800.0,44.3772,44.3854,44.2544,44.279,37800.0
2015-04-20 13:30:00,54.07,54.07,53.95,53.99,35100.0,44.279,44.279,44.1807,44.2134,35100.0
2015-04-20 14:00:00,53.98,54.15,53.98,54.11,27700.0,44.2053,44.3445,44.2053,44.3117,27700.0
2015-04-20 14:30:00,54.1,54.19,54.04,54.19,35200.0,44.3035,44.3772,44.2544,44.3772,35200.0
2015-04-20 15:00:00,54.17,54.28,54.16,54.22,47100.0,44.3609,44.4509,44.3527,44.4018,47100.0
2015-04-20 15:30:00,54.22,54.28,54.11,54.14,168900.0,44.4018,44.4509,44.3117,44.3363,168900.0
2015-04-21 09:30:00,54.42,54.79,54.42,54.49,80200.0,44.5656,44.8686,44.5656,44.6229,80200.0
2015-04-21 10:00:00,54.51,54.63,54.39,54.41,62600.0,44.6393,44.7376,44.541,44.5574,62600.0
2015-04-21 10:30:00,54.41,54.43,54.24,54.28,21700.0,44.5574,44.5738,44.4182,44.4509,21700.0
2015-04-21 11:00:00,54.29,54.43,54.27,54.34,30400.0,44.4591,44.5738,44.4427,44.5001,30400.0
2015-04-21 11:30:00,54.33,54.38,54.17,54.21,31300.0,44.4919,44.5328,44.3609,44.3936,31300.0
2015-04-21 12:00:00,54.22,54.27,54.11,54.19,17900.0,44.4018,44.4427,44.3117,44.3772,17900.0
2015-04-21 12:30:00,54.21,54.22,54.03,54.11,14100.0,44.3936,44.4018,44.2462,44.3117,14100.0
2015-04-21 13:00:00,54.12,54.15,54.01,54.05,15800.0,44.3199,44.3445,44.2298,44.2626,15800.0
2015-04-21 13:30:00,54.06,54.06,53.91,53.91,19900.0,44.2708,44.2708,44.1479,44.1479,19900.0
2015-04-21 14:00:00,53.88,53.94,53.81,53.89,22200.0,44.1234,44.1725,44.066,44.1316,22200.0
2015-04-21 14:30:00,53.89,53.91,53.79,53.9,18600.0,44.1316,44.1479,44.0497,44.1397,18600.0
2015-04-21 15:00:00,53.9,53.93,53.78,53.83,42800.0,44.1397,44.1643,44.0415,44.0824,42800.0
2015-04-21 15:30:00,53.83,53.92,53.79,53.89,116300.0,44.0824,44.1561,44.0497,44.1316,116300.0
2015-04-22 09:30:00,54.17,54.25,53.79,54.06,46800.0,44.3609,44.4264,44.0497,44.2708,46800.0
2015-04-22 10:00:00,54.08,54.13,53.68,53.85,30700.0,44.2871,44.3281,43.9596,44.0988,30700.0
2015-04-22 10:30:00,53.85,54.07,53.7,53.96,31100.0,44.0988,44.279,43.976,44.1889,31100.0
2015-04-22 11:00:00,53.97,54.04,53.81,53.88,28100.0,44.1971,44.2544,44.066,44.1234,28100.0
2015-04-22 11:30:00,53.94,54.02,53.86,54.02,23500.0,44.1725,44.238,44.107,44.238,23500.0
2015-04-22 12:00:00,54.01,54.06,53.93,54.02,20200.0,44.2298,44.2708,44.1643,44.238,20200.0
2015-04-22 12:30:00,54.01,54.16,53.97,54.16,18800.0,44.2298,44.3527,44.1971,44.3527,18800.0
2015-04-22 13:00:00,54.15,54.23,54.07,54.07,15900.0,44.3445,44.41,44.279,44.279,15900.0
2015-04-22 13:30:00,54.07,54.16,54.06,54.14,13100.0,44.279,44.3527,44.2708,44.3363,13100.0
2015-04-22 14:00:00,54.15,54.16,54.08,54.15,14200.0,44.3445,44.3527,44.2871,44.3445,14200.0
2015-04-22 14:30:00,54.17,54.25,54.14,54.14,18800.0,44.3609,44.4264,44.3363,44.3363,18800.0
2015-04-22 15:00:00,54.13,54.2,54.12,54.16,23600.0,44.3281,44.3854,44.3199,44.3527,23600.0
2015-04-22 15:30:00,54.16,54.29,54.16,54.28,81100.0,44.3527,44.4591,44.3527,44.4509,81100.0
2015-04-23 09:30:00,54.31,54.48,54.17,54.34,19900.0,44.4755,44.6147,44.3609,44.5001,19900.0
2015-04-23 10:00:00,54.32,54.36,54.14,54.29,16300.0,44.4837,44.5164,44.3363,44.4591,16300.0
2015-04-23 10:30:00,54.26,54.55,54.26,54.5,36200.0,44.4346,44.672,44.4346,44.6311,36200.0
2015-04-23 11:00:00,54.5,54.53,54.4,54.45,28000.0,44.6311,44.6557,44.5492,44.5901,28000.0
2015-04-23 11:30:00,54.45,54.53,54.31,54.49,19200.0,44.5901,44.6557,44.4755,44.6229,19200.0
2015-04-23 12:00:00,54.51,54.78,54.51,54.74,55700.0,44.6393,44.8604,44.6393,44.8276,55700.0
2015-04-23 12:30:00,54.74,54.9,54.73,54.75,29700.0,44.8276,44.9587,44.8194,44.8358,29700.0
2015-04-23 13:00:00,54.75,54.75,54.62,54.63,18600.0,44.8358,44.8358,44.7294,44.7376,18600.0
2015-04-23 13:30:00,54.63,54.65,54.55,54.63,12600.0,44.7376,44.7539,44.672,44.7376,12600.0
2015-04-23 14:00:00,54.62,54.68,54.54,54.54,16400.0,44.7294,44.7785,44.6639,44.6639,16400.0
2015-04-23 14:30:00,54.56,54.71,54.56,54.7,18100.0,44.6802,44.8031,44.6802,44.7949,18100.0
2015-04-23 15:00:00,54.71,54.81,54.7,54.75,26100.0,44.8031,44.885,44.7949,44.8358,26100.0
2015-04-23 15:30:00,54.76,54.78,54.63,54.65,54800.0,44.844,44.8604,44.7376,44.7539,54800.0
2015-04-24 09:30:00,54.82,55.33,54.65,55.11,57800.0,44.8931,45.3108,44.7539,45.1306,57800.0
2015-04-24 10:00:00,55.1,55.17,54.97,55.07,33400.0,45.1224,45.1798,45.016,45.0979,33400.0
2015-04-24 10:30:00,55.08,55.43,55.08,55.39,48100.0,45.1061,45.3927,45.1061,45.3599,48100.0
2015-04-24 11:00:00,55.4,55.44,55.25,55.44,33200.0,45.3681,45.4009,45.2453,45.4009,33200.0
2015-04-24 11:30:00,55.43,55.46,55.29,55.45,29000.0,45.3927,45.4173,45.278,45.4091,29000.0
2015-04-24 12:00:00,55.44,55.45,55.3,55.32,31200.0,45.4009,45.4091,45.2862,45.3026,31200.0
2015-04-24 12:30:00,55.3,55.4,55.29,55.36,25200.0,45.2862,45.3681,45.278,45.3354,25200.0
2015-04-24 13:00:00,55.37,55.67,55.34,55.5,78700.0,45.3436,45.5892,45.319,45.45,78700.0
2015-04-24 13:30:00,55.48,55.64,55.4,55.58,35500.0,45.4336,45.5647,45.3681,45.5155,35500.0
2015-04-24 14:00:00,55.55,55.55,55.36,55.44,29300.0,45.491,45.491,45.3354,45.4009,29300.0
2015-04-24 14:30:00,55.45,55.49,55.31,55.36,27600.0,45.4091,45.4418,45.2944,45.3354,27600.0
2015-04-24 15:00:00,55.4,55.42,55.35,55.37,32000.0,45.3681,45.3845,45.3272,45.3436,32000.0
2015-04-24 15:30:00,55.37,55.45,55.37,55.41,105600.0,45.3436,45.4091,45.3436,45.3763,105600.0
2015-04-27 09:30:00,55.55,55.59,55.2,55.36,61200.0,45.491,45.5237,45.2043,45.3354,61200.0
2015-04-27 10:00:00,55.34,55.34,54.89,54.9,69400.0,45.319,45.319,44.9505,44.9587,69400.0
2015-04-27 10:30:00,54.9,54.95,54.51,54.53,50400.0,44.9587,44.9996,44.6393,44.6557,50400.0
2015-04-27 11:00:00,54.53,54.59,54.47,54.5,35700.0,44.6557,44.7048,44.6065,44.6311,35700.0
2015-04-27 11:30:00,54.5,54.62,54.47,54.57,35600.0,44.6311,44.7294,44.6065,44.6884,35600.0
2015-04-27 12:00:00,54.59,54.61,54.36,54.41,72300.0,44.7048,44.7212,44.5164,44.5574,72300.0
2015-04-27 12:30:00,54.41,54.55,54.39,54.49,22100.0,44.5574,44.672,44.541,44.6229,22100.0
2015-04-27 13:00:00,54.52,54.68,54.48,54.68,48500.0,44.6475,44.7785,44.6147,44.7785,48500.0
2015-04-27 13:30:00,54.68,54.78,54.68,54.78,36800.0,44.7785,44.8604,44.7785,44.8604,36800.0
2015-04-27 14:00:00,54.78,54.79,54.65,54.7,38200.0,44.8604,44.8686,44.7539,44.7949,38200.0
2015-04-27 14:30:00,54.7,54.77,54.66,54.73,34100.0,44.7949,44.8522,44.7621,44.8194,34100.0
2015-04-27 15:00:00,54.73,54.79,54.64,54.64,42500.0,44.8194,44.8686,44.7457,44.7457,42500.0
2015-04-27 15:30:00,54.63,54.65,54.43,54.61,142100.0,44.7376,44.7539,44.5738,44.7212,142100.0
2015-04-28 09:30:00,54.47,54.97,54.27,54.97,60000.0,44.6065,45.016,44.4427,45.016,60000.0
2015-04-28 10:00:00,54.93,54.96,54.52,54.81,44500.0,44.9832,45.0078,44.6475,44.885,44500.0
2015-04-28 10:30:00,54.84,54.99,54.82,54.82,52700.0,44.9095,45.0324,44.8931,44.8931,52700.0
2015-04-28 11:00:00,54.82,55.03,54.81,55.0,41500.0,44.8931,45.0651,44.885,45.0406,41500.0
2015-04-28 11:30:00,55.0,55.16,54.97,55.13,25900.0,45.0406,45.1716,45.016,45.147,25900.0
2015-04-28 12:00:00,55.11,55.31,55.07,55.23,26100.0,45.1306,45.2944,45.0979,45.2289,26100.0
2015-04-28 12:30:00,55.23,55.28,55.17,55.27,17200.0,45.2289,45.2699,45.1798,45.2617,17200.0
2015-04-28 13:00:00,55.25,55.27,55.18,55.23,21400.0,45.2453,45.2617,45.188,45.2289,21400.0
2015-04-28 13:30:00,55.23,55.23,55.09,55.11,17700.0,45.2289,45.2289,45.1143,45.1306,17700.0
2015-04-28 14:00:00,55.12,55.13,55.05,55.06,25700.0,45.1388,45.147,45.0815,45.0897,25700.0
2015-04-28 14:30:00,55.05,55.12,55.02,55.02,34300.0,45.0815,45.1388,45.0569,45.0569,34300.0
2015-04-28 15:00:00,55.02,55.17,55.02,55.06,45200.0,45.0569,45.1798,45.0569,45.0897,45200.0
2015-04-28 15:30:00,55.05,55.1,54.97,55.02,113900.0,45.0815,45.1224,45.016,45.0569,113900.0
2015-04-29 09:30:00,54.71,54.85,54.46,54.54,23000.0,44.8031,44.9177,44.5983,44.6639,23000.0
2015-04-29 10:00:00,54.53,54.61,54.38,54.46,17400.0,44.6557,44.7212,44.5328,44.5983,17400.0
2015-04-29 10:30:00,54.46,54.6,54.44,54.6,25900.0,44.5983,44.713,44.582,44.713,25900.0
2015-04-29 11:00:00,54.57,54.78,54.5,54.75,25200.0,44.6884,44.8604,44.6311,44.8358,25200.0
2015-04-29 11:30:00,54.77,54.77,54.58,54.66,13200.0,44.8522,44.8522,44.6966,44.7621,13200.0
2015-04-29 12:00:00,54.66,54.68,54.59,54.59,8000.0,44.7621,44.7785,44.7048,44.7048,8000.0
2015-04-29 12:30:00,54.61,54.64,54.49,54.57,24500.0,44.7212,44.7457,44.6229,44.6884,24500.0
2015-04-29 13:00:00,54.55,54.74,54.46,54.64,116900.0,44.672,44.8276,44.5983,44.7457,116900.0
2015-04-29 13:30:00,54.66,54.91,54.66,54.82,26500.0,44.7621,44.9669,44.7621,44.8931,26500.0
2015-04-29 14:00:00,54.81,54.99,54.69,54.95,24900.0,44.885,45.0324,44.7867,44.9996,24900.0
2015-04-29 14:30:00,54.94,55.13,54.94,55.12,44500.0,44.9914,45.147,44.9914,45.1388,44500.0
2015-04-29 15:00:00,55.13,55.15,54.96,55.05,68200.0,45.147,45.1634,45.0078,45.0815,68200.0
2015-04-29 15:30:00,55.05,55.19,55.02,55.05,174600.0,45.0815,45.1961,45.0569,45.0815,174600.0
2015-04-30 09:30:00,54.91,55.05,54.4,54.48,72700.0,44.9669,45.0815,44.5492,44.6147,72700.0
2015-04-30 10:00:00,54.48,54.61,54.45,54.56,38000.0,44.6147,44.7212,44.5901,44.6802,38000.0
2015-04-30 10:30:00,54.57,54.76,54.52,54.55,62200.0,44.6884,44.844,44.6475,44.672,62200.0
2015-04-30 11:00:00,54.55,54.55,54.39,54.5,72000.0,44.672,44.672,44.541,44.6311,72000.0
2015-04-30 11:30:00,54.52,54.54,54.1,54.21,52000.0,44.6475,44.6639,44.3035,44.3936,52000.0
2015-04-30 12:00:00,54.23,54.24,54.14,54.21,25200.0,44.41,44.4182,44.3363,44.3936,25200.0
2015-04-30 12:30:00,54.17,54.35,54.16,54.35,22000.0,44.3609,44.5083,44.3527,44.5083,22000.0
2015-04-30 13:00:00,54.34,54.43,54.29,54.43,32500.0,44.5001,44.5738,44.4591,44.5738,32500.0
2015-04-30 13:30:00,54.41,54.41,54.3,54.33,21700.0,44.5574,44.5574,44.4673,44.4919,21700.0
2015-04-30 14:00:00,54.31,54.36,54.19,54.28,25600.0,44.4755,44.5164,44.3772,44.4509,25600.0
2015-04-30 14:30:00,54.26,54.28,54.16,54.22,33700.0,44.4346,44.4509,44.3527,44.4018,33700.0
2015-04-30 15:00:00,54.21,54.23,54.07,54.19,73400.0,44.3936,44.41,44.279,44.3772,73400.0
2015-04-30 15:30:00,54.19,54.54,54.19,54.53,138100.0,44.3772,44.6639,44.3772,44.6557,138100.0
2015-05-01 09:30:00,54.61,54.76,54.26,54.54,32700.0,44.7212,44.844,44.4346,44.6639,32700.0
2015-05-01 10:00:00,54.55,54.62,54.23,54.25,28800.0,44.672,44.7294,44.41,44.4264,28800.0
2015-05-01 10:30:00,54.25,54.27,53.99,54.08,71400.0,44.4264,44.4427,44.2134,44.2871,71400.0
2015-05-01 11:00:00,54.09,54.14,54.03,54.09,53500.0,44.2953,44.3363,44.2462,44.2953,53500.0
2015-05-01 11:30:00,54.1,54.32,53.99,54.09,76900.0,44.3035,44.4837,44.2134,44.2953,76900.0
2015-05-01 12:00:00,54.05,54.06,53.91,53.96,43400.0,44.2626,44.2708,44.1479,44.1889,43400.0
2015-05-01 12:30:00,53.95,54.14,53.91,54.14,59900.0,44.1807,44.3363,44.1479,44.3363,59900.0
2015-05-01 13:00:00,54.12,54.25,54.11,54.15,22700.0,44.3199,44.4264,44.3117,44.3445,22700.0
2015-05-01 13:30:00,54.2,54.3,54.1,54.27,19300.0,44.3854,44.4673,44.3035,44.4427,19300.0
2015-05-01 14:00:00,54.26,54.32,54.01,54.21,56400.0,44.4346,44.4837,44.2298,44.3936,56400.0
2015-05-01 14:30:00,54.22,54.27,54.1,54.27,37800.0,44.4018,44.4427,44.3035,44.4427,37800.0
2015-05-01 15:00:00,54.27,54.31,54.15,54.16,40200.0,44.4427,44.4755,44.3445,44.3527,40200.0
2015-05-01 15:30:00,54.16,54.3,54.14,54.29,140300.0,44.3527,44.4673,44.3363,44.4591,140300.0
2015-05-04 09:30:00,54.34,54.68,54.3,54.64,32300.0,44.5001,44.7785,44.4673,44.7457,32300.0
2015-05-04 10:00:00,54.64,54.83,54.58,54.83,45600.0,44.7457,44.9013,44.6966,44.9013,45600.0
2015-05-04 10:30:00,54.84,54.98,54.78,54.91,48300.0,44.9095,45.0242,44.8604,44.9669,48300.0
2015-05-04 11:00:00,54.89,54.99,54.77,54.81,56000.0,44.9505,45.0324,44.8522,44.885,56000.0
2015-05-04 11:30:00,54.8,54.85,54.63,54.74,19400.0,44.8768,44.9177,44.7376,44.8276,19400.0
2015-05-04 12:00:00,54.77,54.89,54.75,54.86,25300.0,44.8522,44.9505,44.8358,44.9259,25300.0
2015-05-04 12:30:00,54.87,54.9,54.81,54.85,10700.0,44.9341,44.9587,44.885,44.9177,10700.0
2015-05-04 13:00:00,54.85,54.85,54.7,54.73,19600.0,44.9177,44.9177,44.7949,44.8194,19600.0
2015-05-04 13:30:00,54.72,54.77,54.65,54.74,12500.0,44.8113,44.8522,44.7539,44.8276,12500.0
2015-05-04 14:00:00,54.75,54.86,54.75,54.79,26800.0,44.8358,44.9259,44.8358,44.8686,26800.0
2015-05-04 14:30:00,54.79,54.81,54.63,54.75,47200.0,44.8686,44.885,44.7376,44.8358,47200.0
2015-05-04 15:00:00,54.74,54.77,54.66,54.73,42300.0,44.8276,44.8522,44.7621,44.8194,42300.0
2015-05-04 15:30:00,54.73,54.73,54.56,54.61,76300.0,44.8194,44.8194,44.6802,44.7212,76300.0
2015-05-05 09:30:00,54.37,54.56,54.08,54.14,35800.0,44.5246,44.6802,44.2871,44.3363,35800.0
2015-05-05 10:00:00,54.14,54.15,54.0,54.04,20100.0,44.3363,44.3445,44.2216,44.2544,20100.0
2015-05-05 10:30:00,54.02,54.06,53.76,53.77,42900.0,44.238,44.2708,44.0251,44.0333,42900.0
2015-05-05 11:00:00,53.75,53.75,53.45,53.57,51000.0,44.0169,44.0169,43.7712,43.8695,51000.0
2015-05-05 11:30:00,53.56,53.58,53.42,53.48,33100.0,43.8613,43.8777,43.7467,43.7958,33100.0
2015-05-05 12:00:00,53.5,53.81,53.5,53.78,28900.0,43.8122,44.066,43.8122,44.0415,28900.0
2015-05-05 12:30:00,53.72,53.77,53.56,53.56,27300.0,43.9923,44.0333,43.8613,43.8613,27300.0
2015-05-05 13:00:00,53.53,53.54,53.37,53.47,24700.0,43.8367,43.8449,43.7057,43.7876,24700.0
2015-05-05 13:30:00,53.47,53.58,53.42,53.51,29200.0,43.7876,43.8777,43.7467,43.8204,29200.0
2015-05-05 14:00:00,53.53,53.53,53.34,53.34,27300.0,43.8367,43.8367,43.6811,43.6811,27300.0
2015-05-05 14:30:00,53.37,53.41,53.34,53.36,22500.0,43.7057,43.7385,43.6811,43.6975,22500.0
2015-05-05 15:00:00,53.36,53.4,53.32,53.39,33100.0,43.6975,43.7303,43.6648,43.7221,33100.0
2015-05-05 15:30:00,53.38,53.47,53.37,53.45,105400.0,43.7139,43.7876,43.7057,43.7712,105400.0
2015-05-06 09:30:00,53.59,53.9,53.18,53.32,36300.0,43.8859,44.1397,43.5501,43.6648,36300.0
2015-05-06 10:00:00,53.33,53.43,53.15,53.25,41200.0,43.673,43.7549,43.5256,43.6074,41200.0
2015-05-06 10:30:00,53.25,53.28,53.06,53.09,43100.0,43.6074,43.632,43.4519,43.4764,43100.0
2015-05-06 11:00:00,53.09,53.18,53.03,53.09,56100.0,43.4764,43.5501,43.4273,43.4764,56100.0
2015-05-06 11:30:00,53.08,53.33,53.08,53.2,27500.0,43.4682,43.673,43.4682,43.5665,27500.0
2015-05-06 12:00:00,53.19,53.19,53.01,53.03,24600.0,43.5583,43.5583,43.4109,43.4273,24600.0
2015-05-06 12:30:00,53.05,53.13,52.97,53.1,34600.0,43.4437,43.5092,43.3781,43.4846,34600.0
2015-05-06 13:00:00,53.1,53.15,53.05,53.07,33800.0,43.4846,43.5256,43.4437,43.46,33800.0
2015-05-06 13:30:00,53.08,53.08,52.84,52.96,38700.0,43.4682,43.4682,43.2717,43.37,38700.0
2015-05-06 14:00:00,52.95,53.08,52.85,52.86,72500.0,43.3618,43.4682,43.2799,43.2881,72500.0
2015-05-06 14:30:00,52.86,52.91,52.69,52.84,77700.0,43.2881,43.329,43.1489,43.2717,77700.0
2015-05-06 15:00:00,52.83,52.99,52.79,52.97,100500.0,43.2635,43.3945,43.2307,43.3781,100500.0
2015-05-06 15:30:00,52.99,53.12,52.81,53.09,227500.0,43.3945,43.501,43.2471,43.4764,227500.0
2015-05-07 09:30:00,52.94,53.46,52.55,52.98,91300.0,43.6318,44.0603,43.3103,43.6647,91300.0
2015-05-07 10:00:00,52.84,53.0,52.63,52.85,55000.0,43.5493,43.6812,43.3763,43.5576,55000.0
2015-05-07 10:30:00,52.88,53.23,52.84,53.19,39900.0,43.5823,43.8708,43.5493,43.8378,39900.0
2015-05-07 11:00:00,53.2,53.29,52.97,53.0,79500.0,43.846,43.9202,43.6565,43.6812,79500.0
2015-05-07 11:30:00,53.0,53.08,52.86,53.06,42600.0,43.6812,43.7471,43.5658,43.7307,42600.0
2015-05-07 12:00:00,53.07,53.29,53.05,53.28,40700.0,43.7389,43.9202,43.7224,43.912,40700.0
2015-05-07 12:30:00,53.3,53.4,53.25,53.32,68500.0,43.9285,44.0109,43.8872,43.9449,68500.0
2015-05-07 13:00:00,53.35,53.37,53.19,53.2,35000.0,43.9697,43.9861,43.8378,43.846,35000.0
2015-05-07 13:30:00,53.19,53.25,53.04,53.05,16200.0,43.8378,43.8872,43.7142,43.7224,16200.0
2015-05-07 14:00:00,53.09,53.21,53.08,53.11,31100.0,43.7554,43.8543,43.7471,43.7719,31100.0
2015-05-07 14:30:00,53.13,53.3,53.11,53.29,32900.0,43.7883,43.9285,43.7719,43.9202,32900.0
2015-05-07 15:00:00,53.28,53.34,53.14,53.19,91000.0,43.912,43.9614,43.7966,43.8378,91000.0
2015-05-07 15:30:00,53.2,53.2,52.99,53.0,132700.0,43.846,43.846,43.673,43.6812,132700.0
2015-05-08 09:30:00,53.36,53.59,53.23,53.3,66300.0,43.9779,44.1675,43.8708,43.9285,66300.0
2015-05-08 10:00:00,53.28,53.43,53.27,53.32,47700.0,43.912,44.0356,43.9037,43.9449,47700.0
2015-05-08 10:30:00,53.33,53.37,53.23,53.28,51800.0,43.9532,43.9861,43.8708,43.912,51800.0
2015-05-08 11:00:00,53.29,53.35,53.13,53.2,68600.0,43.9202,43.9697,43.7883,43.846,68600.0
2015-05-08 11:30:00,53.21,53.36,53.17,53.36,36900.0,43.8543,43.9779,43.8213,43.9779,36900.0
2015-05-08 12:00:00,53.36,53.36,53.2,53.23,28800.0,43.9779,43.9779,43.846,43.8708,28800.0
2015-05-08 12:30:00,53.24,53.24,53.06,53.13,17200.0,43.879,43.879,43.7307,43.7883,17200.0
2015-05-08 13:00:00,53.12,53.22,53.02,53.02,28700.0,43.7801,43.8625,43.6977,43.6977,28700.0
2015-05-08 13:30:00,53.04,53.1,52.99,53.07,40200.0,43.7142,43.7636,43.673,43.7389,40200.0
2015-05-08 14:00:00,53.07,53.11,52.84,52.89,42200.0,43.7389,43.7719,43.5493,43.5905,42200.0
2015-05-08 14:30:00,52.87,53.07,52.87,53.0,67100.0,43.5741,43.7389,43.5741,43.6812,67100.0
2015-05-08 15:00:00,53.0,53.03,52.95,53.01,86100.0,43.6812,43.7059,43.64,43.6894,86100.0
2015-05-08 15:30:00,53.01,53.06,52.89,52.97,206500.0,43.6894,43.7307,43.5905,43.6565,206500.0
2015-05-11 09:30:00,53.04,53.24,52.84,53.18,54700.0,43.7142,43.879,43.5493,43.8296,54700.0
2015-05-11 10:00:00,53.18,53.2,53.09,53.1,48200.0,43.8296,43.846,43.7554,43.7636,48200.0
2015-05-11 10:30:00,53.1,53.26,53.05,53.21,46600.0,43.7636,43.8955,43.7224,43.8543,46600.0
2015-05-11 11:00:00,53.2,53.2,52.89,52.91,54000.0,43.846,43.846,43.5905,43.607,54000.0
2015-05-11 11:30:00,52.91,52.91,52.78,52.91,54400.0,43.607,43.607,43.4999,43.607,54400.0
2015-05-11 12:00:00,52.9,52.92,52.74,52.76,38600.0,43.5988,43.6153,43.4669,43.4834,38600.0
2015-05-11 12:30:00,52.73,52.75,52.63,52.72,34600.0,43.4587,43.4752,43.3763,43.4504,34600.0
2015-05-11 13:00:00,52.72,52.72,52.64,52.69,51400.0,43.4504,43.4504,43.3845,43.4257,51400.0
2015-05-11 13:30:00,52.7,52.72,52.66,52.66,40700.0,43.4339,43.4504,43.401,43.401,40700.0
2015-05-11 14:00:00,52.66,52.68,52.57,52.61,70000.0,43.401,43.4175,43.3268,43.3598,70000.0
2015-05-11 14:30:00,52.62,52.62,52.46,52.55,53300.0,43.368,43.368,43.2361,43.3103,53300.0
2015-05-11 15:00:00,52.55,52.73,52.54,52.71,80600.0,43.3103,43.4587,43.3021,43.4422,80600.0
2015-05-11 15:30:00,52.71,52.77,52.55,52.72,128100.0,43.4422,43.4916,43.3103,43.4504,128100.0
2015-05-12 09:30:00,52.62,52.78,52.21,52.28,44400.0,43.368,43.4999,43.0301,43.0878,44400.0
2015-05-12 10:00:00,52.26,52.35,52.2,52.25,57700.0,43.0713,43.1455,43.0219,43.0631,57700.0
2015-05-12 10:30:00,52.25,52.56,52.25,52.4,40700.0,43.0631,43.3186,43.0631,43.1867,40700.0
2015-05-12 11:00:00,52.39,52.44,52.32,52.32,65400.0,43.1785,43.2197,43.1208,43.1208,65400.0
2015-05-12 11:30:00,52.34,52.49,52.25,52.45,52400.0,43.1372,43.2609,43.0631,43.2279,52400.0
2015-05-12 12:00:00,52.45,52.55,52.38,52.54,70300.0,43.2279,43.3103,43.1702,43.3021,70300.0
2015-05-12 12:30:00,52.52,52.59,52.47,52.48,43100.0,43.2856,43.3433,43.2444,43.2526,43100.0
2015-05-12 13:00:00,52.47,52.47,52.33,52.35,100600.0,43.2444,43.2444,43.129,43.1455,100600.0
2015-05-12 13:30:00,52.36,52.41,52.3,52.32,27700.0,43.1537,43.1949,43.1043,43.1208,27700.0
2015-05-12 14:00:00,52.32,52.38,52.28,52.37,25700.0,43.1208,43.1702,43.0878,43.162,25700.0
2015-05-12 14:30:00,52.38,52.5,52.33,52.41,33000.0,43.1702,43.2691,43.129,43.1949,33000.0
2015-05-12 15:00:00,52.41,52.6,52.4,52.56,58400.0,43.1949,43.3515,43.1867,43.3186,58400.0
2015-05-12 15:30:00,52.57,52.61,52.39,52.45,186800.0,43.3268,43.3598,43.1785,43.2279,186800.0
2015-05-13 09:30:00,52.69,53.0,52.59,52.61,51900.0,43.4257,43.6812,43.3433,43.3598,51900.0
2015-05-13 10:00:00,52.65,52.79,52.61,52.66,30900.0,43.3927,43.5081,43.3598,43.401,30900.0
2015-05-13 10:30:00,52.65,52.65,52.46,52.46,27800.0,43.3927,43.3927,43.2361,43.2361,27800.0
2015-05-13 11:00:00,52.47,52.6,52.46,52.55,27500.0,43.2444,43.3515,43.2361,43.3103,27500.0
2015-05-13 11:30:00,52.55,52.68,52.5,52.56,26700.0,43.3103,43.4175,43.2691,43.3186,26700.0
2015-05-13 12:00:00,52.55,52.63,52.5,52.51,44900.0,43.3103,43.3763,43.2691,43.2774,44900.0
2015-05-13 12:30:00,52.5,52.53,52.35,52.4,16100.0,43.2691,43.2938,43.1455,43.1867,16100.0
2015-05-13 13:00:00,52.41,52.55,52.39,52.42,18300.0,43.1949,43.3103,43.1785,43.2032,18300.0
2015-05-13 13:30:00,52.43,52.43,52.32,52.36,14300.0,43.2114,43.2114,43.1208,43.1537,14300.0
2015-05-13 14:00:00,52.38,52.4,52.25,52.39,31000.0,43.1702,43.1867,43.0631,43.1785,31000.0
2015-05-13 14:30:00,52.39,52.4,52.19,52.22,40900.0,43.1785,43.1867,43.0136,43.0383,40900.0
2015-05-13 15:00:00,52.22,52.27,52.2,52.22,27100.0,43.0383,43.0796,43.0219,43.0383,27100.0
2015-05-13 15:30:00,52.21,52.27,52.15,52.25,85300.0,43.0301,43.0796,42.9807,43.0631,85300.0
2015-05-14 09:30:00,52.49,52.77,52.41,52.45,62200.0,43.2609,43.4916,43.1949,43.2279,62200.0
2015-05-14 10:00:00,52.48,52.72,52.47,52.58,52900.0,43.2526,43.4504,43.2444,43.335,52900.0
2015-05-14 10:30:00,52.59,52.68,52.48,52.48,63200.0,43.3433,43.4175,43.2526,43.2526,63200.0
2015-05-14 11:00:00,52.47,52.51,52.38,52.44,39600.0,43.2444,43.2774,43.1702,43.2197,39600.0
2015-05-14 11:30:00,52.43,52.47,52.32,52.44,50200.0,43.2114,43.2444,43.1208,43.2197,50200.0
2015-05-14 12:00:00,52.44,52.52,52.43,52.49,35600.0,43.2197,43.2856,43.2114,43.2609,35600.0
2015-05-14 12:30:00,52.49,52.72,52.48,52.7,27900.0,43.2609,43.4504,43.2526,43.4339,27900.0
2015-05-14 13:00:00,52.68,52.69,52.53,52.68,27100.0,43.4175,43.4257,43.2938,43.4175,27100.0
2015-05-14 13:30:00,52.68,52.73,52.63,52.67,70300.0,43.4175,43.4587,43.3763,43.4092,70300.0
2015-05-14 14:00:00,52.67,52.8,52.64,52.74,25700.0,43.4092,43.5164,43.3845,43.4669,25700.0
2015-05-14 14:30:00,52.75,52.84,52.72,52.84,40900.0,43.4752,43.5493,43.4504,43.5493,40900.0
2015-05-14 15:00:00,52.84,52.93,52.83,52.9,78800.0,43.5493,43.6235,43.5411,43.5988,78800.0
2015-05-14 15:30:00,52.9,53.0,52.88,52.99,66300.0,43.5988,43.6812,43.5823,43.673,66300.0
2015-05-15 09:30:00,53.13,53.28,53.02,53.06,54900.0,43.7883,43.912,43.6977,43.7307,54900.0
2015-05-15 10:00:00,53.09,53.46,53.09,53.44,54900.0,43.7554,44.0603,43.7554,44.0438,54900.0
2015-05-15 10:30:00,53.42,53.43,53.13,53.17,39200.0,44.0274,44.0356,43.7883,43.8213,39200.0
2015-05-15 11:00:00,53.16,53.35,53.13,53.27,90400.0,43.8131,43.9697,43.7883,43.9037,90400.0
2015-05-15 11:30:00,53.25,53.4,53.22,53.24,37100.0,43.8872,44.0109,43.8625,43.879,37100.0
2015-05-15 12:00:00,53.23,53.28,53.16,53.21,24500.0,43.8708,43.912,43.8131,43.8543,24500.0
2015-05-15 12:30:00,53.21,53.35,53.21,53.35,23900.0,43.8543,43.9697,43.8543,43.9697,23900.0
2015-05-15 13:00:00,53.35,53.38,53.23,53.38,26400.0,43.9697,43.9944,43.8708,43.9944,26400.0
2015-05-15 13:30:00,53.4,53.57,53.4,53.5,189600.0,44.0109,44.151,44.0109,44.0933,189600.0
2015-05-15 14:00:00,53.5,53.54,53.42,53.49,52400.0,44.0933,44.1263,44.0274,44.085,52400.0
2015-05-15 14:30:00,53.49,53.57,53.46,53.48,34800.0,44.085,44.151,44.0603,44.0768,34800.0
2015-05-15 15:00:00,53.47,53.55,53.4,53.43,43100.0,44.0686,44.1345,44.0109,44.0356,43100.0
2015-05-15 15:30:00,53.42,53.67,53.42,53.64,170500.0,44.0274,44.2334,44.0274,44.2087,170500.0
2015-05-18 09:30:00,53.42,53.44,53.14,53.14,41200.0,44.0274,44.0438,43.7966,43.7966,41200.0
2015-05-18 10:00:00,53.14,53.42,53.13,53.42,77300.0,43.7966,44.0274,43.7883,44.0274,77300.0
2015-05-18 10:30:00,53.45,53.52,53.39,53.41,47900.0,44.0521,44.1098,44.0026,44.0191,47900.0
2015-05-18 11:00:00,53.41,53.55,53.4,53.48,38100.0,44.0191,44.1345,44.0109,44.0768,38100.0
2015-05-18 11:30:00,53.49,53.57,53.43,53.56,232000.0,44.085,44.151,44.0356,44.1427,232000.0
2015-05-18 12:00:00,53.57,53.8,53.57,53.8,282800.0,44.151,44.3405,44.151,44.3405,282800.0
2015-05-18 12:30:00,53.78,53.95,53.76,53.92,409900.0,44.3241,44.4642,44.3076,44.4394,409900.0
2015-05-18 13:00:00,53.91,54.07,53.91,54.07,181100.0,44.4312,44.5631,44.4312,44.5631,181100.0
2015-05-18 13:30:00,54.07,54.23,53.83,53.87,230000.0,44.5631,44.6949,44.3653,44.3982,230000.0
2015-05-18 14:00:00,53.88,53.93,53.77,53.83,33000.0,44.4065,44.4477,44.3158,44.3653,33000.0
2015-05-18 14:30:00,53.83,53.87,53.73,53.79,44300.0,44.3653,44.3982,44.2828,44.3323,44300.0
2015-05-18 15:00:00,53.79,53.79,53.7,53.74,59200.0,44.3323,44.3323,44.2581,44.2911,59200.0
2015-05-18 15:30:00,53.74,53.89,53.71,53.86,120500.0,44.2911,44.4147,44.2664,44.39,120500.0
2015-05-19 09:30:00,53.85,53.91,53.57,53.82,43900.0,44.3817,44.4312,44.151,44.357,43900.0
2015-05-19 10:00:00,53.85,53.85,53.65,53.67,41500.0,44.3817,44.3817,44.2169,44.2334,41500.0
2015-05-19 10:30:00,53.7,53.88,53.7,53.77,36500.0,44.2581,44.4065,44.2581,44.3158,36500.0
2015-05-19 11:00:00,53.76,53.78,53.64,53.76,34100.0,44.3076,44.3241,44.2087,44.3076,34100.0
2015-05-19 11:30:00,53.75,53.94,53.71,53.82,29900.0,44.2993,44.4559,44.2664,44.357,29900.0
2015-05-19 12:00:00,53.8,53.84,53.58,53.59,23400.0,44.3405,44.3735,44.1592,44.1675,23400.0
2015-05-19 12:30:00,53.6,53.73,53.51,53.73,23500.0,44.1757,44.2828,44.1015,44.2828,23500.0
2015-05-19 13:00:00,53.73,53.77,53.68,53.7,25900.0,44.2828,44.3158,44.2416,44.2581,25900.0
2015-05-19 13:30:00,53.71,53.78,53.69,53.75,25400.0,44.2664,44.3241,44.2499,44.2993,25400.0
2015-05-19 14:00:00,53.74,53.74,53.57,53.65,34100.0,44.2911,44.2911,44.151,44.2169,34100.0
2015-05-19 14:30:00,53.66,53.72,53.57,53.6,22600.0,44.2252,44.2746,44.151,44.1757,22600.0
2015-05-19 15:00:00,53.61,53.61,53.49,53.54,47100.0,44.1839,44.1839,44.085,44.1263,47100.0
2015-05-19 15:30:00,53.54,53.68,53.53,53.67,104900.0,44.1263,44.2416,44.118,44.2334,104900.0
2015-05-20 09:30:00,53.63,53.92,53.44,53.45,51400.0,44.2004,44.4394,44.0438,44.0521,51400.0
2015-05-20 10:00:00,53.44,53.58,53.35,53.58,42600.0,44.0438,44.1592,43.9697,44.1592,42600.0
2015-05-20 10:30:00,53.59,53.74,53.46,53.58,37400.0,44.1675,44.2911,44.0603,44.1592,37400.0
2015-05-20 11:00:00,53.59,53.7,53.49,53.59,33100.0,44.1675,44.2581,44.085,44.1675,33100.0
2015-05-20 11:30:00,53.6,53.62,53.41,53.56,31000.0,44.1757,44.1922,44.0191,44.1427,31000.0
2015-05-20 12:00:00,53.56,53.58,53.51,53.54,22000.0,44.1427,44.1592,44.1015,44.1263,22000.0
2015-05-20 12:30:00,53.53,53.59,53.5,53.5,23100.0,44.118,44.1675,44.0933,44.0933,23100.0
2015-05-20 13:00:00,53.5,53.59,53.44,53.58,28100.0,44.0933,44.1675,44.0438,44.1592,28100.0
2015-05-20 13:30:00,53.6,53.62,53.48,53.5,25600.0,44.1757,44.1922,44.0768,44.0933,25600.0
2015-05-20 14:00:00,53.51,53.7,53.43,53.7,38000.0,44.1015,44.2581,44.0356,44.2581,38000.0
2015-05-20 14:30:00,53.69,53.69,53.5,53.5,31200.0,44.2499,44.2499,44.0933,44.0933,31200.0
2015-05-20 15:00:00,53.5,53.58,53.41,53.43,43900.0,44.0933,44.1592,44.0191,44.0356,43900.0
2015-05-20 15:30:00,53.42,53.48,53.39,53.42,123700.0,44.0274,44.0768,44.0026,44.0274,123700.0
2015-05-21 09:30:00,53.5,53.56,53.26,53.37,44800.0,44.0933,44.1427,43.8955,43.9861,44800.0
2015-05-21 10:00:00,53.36,53.56,53.34,53.37,40500.0,43.9779,44.1427,43.9614,43.9861,40500.0
2015-05-21 10:30:00,53.35,53.42,53.22,53.23,37900.0,43.9697,44.0274,43.8625,43.8708,37900.0
2015-05-21 11:00:00,53.24,53.53,53.24,53.48,52500.0,43.879,44.118,43.879,44.0768,52500.0
2015-05-21 11:30:00,53.48,53.56,53.32,53.4,47100.0,44.0768,44.1427,43.9449,44.0109,47100.0
2015-05-21 12:00:00,53.4,53.43,53.32,53.38,31100.0,44.0109,44.0356,43.9449,43.9944,31100.0
2015-05-21 12:30:00,53.39,53.43,53.31,53.37,25900.0,44.0026,44.0356,43.9367,43.9861,25900.0
2015-05-21 13:00:00,53.35,53.49,53.32,53.4,22600.0,43.9697,44.085,43.9449,44.0109,22600.0
2015-05-21 13:30:00,53.38,53.41,53.2,53.26,31000.0,43.9944,44.0191,43.846,43.8955,31000.0
2015-05-21 14:00:00,53.26,53.33,53.24,53.24,30200.0,43.8955,43.9532,43.879,43.879,30200.0
2015-05-21 14:30:00,53.23,53.29,53.17,53.25,75300.0,43.8708,43.9202,43.8213,43.8872,75300.0
2015-05-21 15:00:00,53.26,53.34,53.17,53.27,75600.0,43.8955,43.9614,43.8213,43.9037,75600.0
2015-05-21 15:30:00,53.28,53.4,53.28,53.39,135700.0,43.912,44.0109,43.912,44.0026,135700.0
2015-05-22 09:30:00,53.37,53.38,53.0,53.08,66100.0,43.9861,43.9944,43.6812,43.7471,66100.0
2015-05-22 10:00:00,53.1,53.27,53.09,53.14,36600.0,43.7636,43.9037,43.7554,43.7966,36600.0
2015-05-22 10:30:00,53.13,53.15,52.99,53.14,76000.0,43.7883,43.8048,43.673,43.7966,76000.0
2015-05-22 11:00:00,53.15,53.17,52.9,53.02,29100.0,43.8048,43.8213,43.5988,43.6977,29100.0
2015-05-22 11:30:00,53.02,53.12,52.94,53.02,44800.0,43.6977,43.7801,43.6318,43.6977,44800.0
2015-05-22 12:00:00,53.01,53.01,52.85,52.98,51200.0,43.6894,43.6894,43.5576,43.6647,51200.0
2015-05-22 12:30:00,52.98,53.07,52.93,53.03,59800.0,43.6647,43.7389,43.6235,43.7059,59800.0
2015-05-22 13:00:00,53.02,53.05,52.9,52.94,56200.0,43.6977,43.7224,43.5988,43.6318,56200.0
2015-05-22 13:30:00,52.94,53.0,52.91,52.91,29000.0,43.6318,43.6812,43.607,43.607,29000.0
2015-05-22 14:00:00,52.91,53.02,52.82,53.01,60000.0,43.607,43.6977,43.5328,43.6894,60000.0
2015-05-22 14:30:00,53.01,53.07,52.93,52.93,66100.0,43.6894,43.7389,43.6235,43.6235,66100.0
2015-05-22 15:00:00,52.92,53.01,52.91,52.97,44700.0,43.6153,43.6894,43.607,43.6565,44700.0
2015-05-22 15:30:00,52.97,53.03,52.89,52.91,112800.0,43.6565,43.7059,43.5905,43.607,112800.0
2015-05-26 09:30:00,52.71,52.99,52.71,52.82,50400.0,43.4422,43.673,43.4422,43.5328,50400.0
2015-05-26 10:00:00,52.81,52.87,52.52,52.54,58000.0,43.5246,43.5741,43.2856,43.3021,58000.0
2015-05-26 10:30:00,52.53,52.58,52.4,52.4,62600.0,43.2938,43.335,43.1867,43.1867,62600.0
2015-05-26 11:00:00,52.42,52.6,52.4,52.6,52100.0,43.2032,43.3515,43.1867,43.3515,52100.0
2015-05-26 11:30:00,52.59,52.67,52.54,52.54,47900.0,43.3433,43.4092,43.3021,43.3021,47900.0
2015-05-26 12:00:00,52.54,52.62,52.51,52.62,27600.0,43.3021,43.368,43.2774,43.368,27600.0
2015-05-26 12:30:00,52.62,52.64,52.52,52.54,16600.0,43.368,43.3845,43.2856,43.3021,16600.0
2015-05-26 13:00:00,52.54,52.68,52.54,52.65,22200.0,43.3021,43.4175,43.3021,43.3927,22200.0
2015-05-26 13:30:00,52.64,52.65,52.54,52.56,16500.0,43.3845,43.3927,43.3021,43.3186,16500.0
2015-05-26 14:00:00,52.58,52.65,52.54,52.57,20300.0,43.335,43.3927,43.3021,43.3268,20300.0
2015-05-26 14:30:00,52.58,52.65,52.53,52.59,28300.0,43.335,43.3927,43.2938,43.3433,28300.0
2015-05-26 15:00:00,52.57,52.73,52.56,52.73,32300.0,43.3268,43.4587,43.3186,43.4587,32300.0
2015-05-26 15:30:00,52.73,52.84,52.73,52.81,124200.0,43.4587,43.5493,43.4587,43.5246,124200.0
2015-05-27 09:30:00,52.99,53.21,52.78,53.02,58700.0,43.673,43.8543,43.4999,43.6977,58700.0
2015-05-27 10:00:00,53.02,53.16,53.0,53.03,45700.0,43.6977,43.8131,43.6812,43.7059,45700.0
2015-05-27 10:30:00,53.06,53.27,52.98,53.2,46900.0,43.7307,43.9037,43.6647,43.846,46900.0
2015-05-27 11:00:00,53.19,53.36,53.11,53.36,31000.0,43.8378,43.9779,43.7719,43.9779,31000.0
2015-05-27 11:30:00,53.37,53.37,53.14,53.22,24900.0,43.9861,43.9861,43.7966,43.8625,24900.0
2015-05-27 12:00:00,53.23,53.31,53.17,53.17,20700.0,43.8708,43.9367,43.8213,43.8213,20700.0
2015-05-27 12:30:00,53.17,53.19,53.09,53.11,23500.0,43.8213,43.8378,43.7554,43.7719,23500.0
2015-05-27 13:00:00,53.12,53.24,53.12,53.2,17900.0,43.7801,43.879,43.7801,43.846,17900.0
2015-05-27 13:30:00,53.2,53.21,53.04,53.17,33600.0,43.846,43.8543,43.7142,43.8213,33600.0
2015-05-27 14:00:00,53.17,53.23,53.13,53.23,38700.0,43.8213,43.8708,43.7883,43.8708,38700.0
2015-05-27 14:30:00,53.23,53.23,53.11,53.14,27000.0,43.8708,43.8708,43.7719,43.7966,27000.0
2015-05-27 15:00:00,53.13,53.16,53.1,53.13,23100.0,43.7883,43.8131,43.7636,43.7883,23100.0
2015-05-27 15:30:00,53.14,53.29,53.12,53.19,96300.0,43.7966,43.9202,43.7801,43.8378,96300.0
2015-05-28 09:30:00,53.02,53.43,53.01,53.24,37100.0,43.6977,44.0356,43.6894,43.879,37100.0
2015-05-28 10:00:00,53.28,53.28,52.88,52.88,53200.0,43.912,43.912,43.5823,43.5823,53200.0
2015-05-28 10:30:00,52.9,53.0,52.81,52.84,47500.0,43.5988,43.6812,43.5246,43.5493,47500.0
2015-05-28 11:00:00,52.85,53.04,52.85,52.99,36400.0,43.5576,43.7142,43.5576,43.673,36400.0
2015-05-28 11:30:00,53.0,53.02,52.77,52.8,39500.0,43.6812,43.6977,43.4916,43.5164,39500.0
2015-05-28 12:00:00,52.8,52.81,52.71,52.8,32600.0,43.5164,43.5246,43.4422,43.5164,32600.0
2015-05-28 12:30:00,52.81,52.82,52.73,52.75,43800.0,43.5246,43.5328,43.4587,43.4752,43800.0
2015-05-28 13:00:00,52.74,52.78,52.7,52.7,54700.0,43.4669,43.4999,43.4339,43.4339,54700.0
2015-05-28 13:30:00,52.71,52.72,52.53,52.58,172800.0,43.4422,43.4504,43.2938,43.335,172800.0
2015-05-28 14:00:00,52.59,52.71,52.53,52.71,110700.0,43.3433,43.4422,43.2938,43.4422,110700.0
2015-05-28 14:30:00,52.71,52.71,52.58,52.66,87200.0,43.4422,43.4422,43.335,43.401,87200.0
2015-05-28 15:00:00,52.66,52.8,52.63,52.68,100200.0,43.401,43.5164,43.3763,43.4175,100200.0
2015-05-28 15:30:00,52.68,52.72,52.57,52.71,274800.0,43.4175,43.4504,43.3268,43.4422,274800.0
2015-05-29 09:30:00,52.67,53.03,52.65,52.79,69650.0,43.4092,43.7059,43.3927,43.5081,69650.0
2015-05-29 10:00:00,52.8,52.84,52.62,52.63,31841.0,43.5164,43.5493,43.368,43.3763,31841.0
2015-05-29 10:30:00,52.65,52.84,52.62,52.68,67774.0,43.3927,43.5493,43.368,43.4175,67774.0
2015-05-29 11:00:00,52.68,52.89,52.65,52.81,66534.0,43.4175,43.5905,43.3927,43.5246,66534.0
2015-05-29 11:30:00,52.8,52.99,52.75,52.97,43605.0,43.5164,43.673,43.4752,43.6565,43605.0
2015-05-29 12:00:00,52.98,53.13,52.97,53.12,43140.0,43.6647,43.7883,43.6565,43.7801,43140.0
2015-05-29 12:30:00,53.1,53.14,52.88,52.92,30663.0,43.7636,43.7966,43.5823,43.6153,30663.0
2015-05-29 13:00:00,52.91,53.01,52.87,52.99,33706.0,43.607,43.6894,43.5741,43.673,33706.0
2015-05-29 13:30:00,52.99,53.08,52.96,53.04,36717.0,43.673,43.7471,43.6482,43.7142,36717.0
2015-05-29 14:00:00,53.04,53.06,52.99,53.0,40315.0,43.7142,43.7307,43.673,43.6812,40315.0
2015-05-29 14:30:00,53.0,53.02,52.95,52.98,84497.0,43.6812,43.6977,43.64,43.6647,84497.0
2015-05-29 15:00:00,52.97,53.05,52.96,53.02,91295.0,43.6565,43.7224,43.6482,43.6977,91295.0
2015-05-29 15:30:00,53.01,53.02,52.79,52.83,214601.0,43.6894,43.6977,43.5081,43.5411,214601.0
2015-06-01 09:30:00,52.9,53.03,52.64,52.87,52742.0,43.5988,43.7059,43.3845,43.5741,52742.0
2015-06-01 10:00:00,52.88,53.07,52.81,52.99,46470.0,43.5823,43.7389,43.5246,43.673,46470.0
2015-06-01 10:30:00,52.96,53.13,52.86,53.11,54007.0,43.6482,43.7883,43.5658,43.7719,54007.0
2015-06-01 11:00:00,53.09,53.13,53.0,53.0,30459.0,43.7554,43.7883,43.6812,43.6812,30459.0
2015-06-01 11:30:00,52.99,53.14,52.92,53.01,28140.0,43.673,43.7966,43.6153,43.6894,28140.0
2015-06-01 12:00:00,53.02,53.03,52.89,53.01,41213.0,43.6977,43.7059,43.5905,43.6894,41213.0
2015-06-01 12:30:00,53.01,53.12,52.98,53.02,20803.0,43.6894,43.7801,43.6647,43.6977,20803.0
2015-06-01 13:00:00,53.07,53.13,52.99,53.02,23459.0,43.7389,43.7883,43.673,43.6977,23459.0
2015-06-01 13:30:00,53.04,53.04,52.95,53.03,36624.0,43.7142,43.7142,43.64,43.7059,36624.0
2015-06-01 14:00:00,53.04,53.19,53.03,53.16,20694.0,43.7142,43.8378,43.7059,43.8131,20694.0
2015-06-01 14:30:00,53.17,53.21,53.08,53.21,29115.0,43.8213,43.8543,43.7471,43.8543,29115.0
2015-06-01 15:00:00,53.21,53.22,53.15,53.19,39344.0,43.8543,43.8625,43.8048,43.8378,39344.0
2015-06-01 15:30:00,53.19,53.19,52.82,52.88,117622.0,43.8378,43.8378,43.5328,43.5823,117622.0
2015-06-02 09:30:00,52.62,52.79,52.16,52.33,76428.0,43.368,43.5081,42.9889,43.129,76428.0
2015-06-02 10:00:00,52.35,52.43,52.17,52.17,59866.0,43.1455,43.2114,42.9971,42.9971,59866.0
2015-06-02 10:30:00,52.19,52.24,52.02,52.02,68243.0,43.0136,43.0548,42.8735,42.8735,68243.0
2015-06-02 11:00:00,52.02,52.17,52.0,52.15,50469.0,42.8735,42.9971,42.857,42.9807,50469.0
2015-06-02 11:30:00,52.16,52.24,52.04,52.1,70469.0,42.9889,43.0548,42.89,42.9394,70469.0
2015-06-02 12:00:00,52.09,52.23,52.09,52.15,27618.0,42.9312,43.0466,42.9312,42.9807,27618.0
2015-06-02 12:30:00,52.17,52.3,52.17,52.25,17879.0,42.9971,43.1043,42.9971,43.0631,17879.0
2015-06-02 13:00:00,52.25,52.31,52.19,52.2,36944.0,43.0631,43.1125,43.0136,43.0219,36944.0
2015-06-02 13:30:00,52.2,52.36,52.19,52.35,25012.0,43.0219,43.1537,43.0136,43.1455,25012.0
2015-06-02 14:00:00,52.35,52.45,52.34,52.34,32849.0,43.1455,43.2279,43.1372,43.1372,32849.0
2015-06-02 14:30:00,52.33,52.36,52.21,52.35,28060.0,43.129,43.1537,43.0301,43.1455,28060.0
2015-06-02 15:00:00,52.34,52.34,52.23,52.27,41323.0,43.1372,43.1372,43.0466,43.0796,41323.0
2015-06-02 15:30:00,52.26,52.33,52.21,52.27,129910.0,43.0713,43.129,43.0301,43.0796,129910.0
2015-06-03 09:30:00,52.29,52.43,52.0,52.05,49917.0,43.096,43.2114,42.857,42.8982,49917.0
2015-06-03 10:00:00,52.04,52.04,51.85,51.95,53997.0,42.89,42.89,42.7334,42.8158,53997.0
2015-06-03 10:30:00,51.97,52.05,51.82,52.01,33623.0,42.8323,42.8982,42.7087,42.8653,33623.0
2015-06-03 11:00:00,52.01,52.09,51.88,52.05,36207.0,42.8653,42.9312,42.7581,42.8982,36207.0
2015-06-03 11:30:00,52.04,52.07,51.53,51.78,102123.0,42.89,42.9147,42.4697,42.6757,102123.0
2015-06-03 12:00:00,51.77,51.86,51.66,51.69,29401.0,42.6675,42.7416,42.5768,42.6015,29401.0
2015-06-03 12:30:00,51.68,51.69,51.54,51.67,26257.0,42.5933,42.6015,42.4779,42.585,26257.0
2015-06-03 13:00:00,51.7,51.75,51.58,51.69,71693.0,42.6098,42.651,42.5109,42.6015,71693.0
2015-06-03 13:30:00,51.69,51.72,51.53,51.57,50732.0,42.6015,42.6263,42.4697,42.5026,50732.0
2015-06-03 14:00:00,51.57,51.65,51.51,51.59,38412.0,42.5026,42.5686,42.4532,42.5191,38412.0
2015-06-03 14:30:00,51.6,51.61,51.51,51.57,52540.0,42.5274,42.5356,42.4532,42.5026,52540.0
2015-06-03 15:00:00,51.57,51.6,51.47,51.6,58740.0,42.5026,42.5274,42.4202,42.5274,58740.0
2015-06-03 15:30:00,51.6,51.69,51.6,51.66,77343.0,42.5274,42.6015,42.5274,42.5768,77343.0
2015-06-04 09:30:00,51.53,51.9,51.5,51.75,76469.0,42.4697,42.7746,42.4449,42.651,76469.0
2015-06-04 10:00:00,51.75,51.9,51.73,51.89,48478.0,42.651,42.7746,42.6345,42.7664,48478.0
2015-06-04 10:30:00,51.86,51.87,51.66,51.75,26419.0,42.7416,42.7499,42.5768,42.651,26419.0
2015-06-04 11:00:00,51.74,51.91,51.67,51.88,63358.0,42.6427,42.7829,42.585,42.7581,63358.0
2015-06-04 11:30:00,51.88,51.88,51.7,51.79,70302.0,42.7581,42.7581,42.6098,42.684,70302.0
2015-06-04 12:00:00,51.78,51.84,51.69,51.79,55293.0,42.6757,42.7252,42.6015,42.684,55293.0
2015-06-04 12:30:00,51.79,51.87,51.7,51.75,36838.0,42.684,42.7499,42.6098,42.651,36838.0
2015-06-04 13:00:00,51.76,51.78,51.7,51.75,41866.0,42.6592,42.6757,42.6098,42.651,41866.0
2015-06-04 13:30:00,51.73,51.76,51.65,51.75,35245.0,42.6345,42.6592,42.5686,42.651,35245.0
2015-06-04 14:00:00,51.76,51.83,51.75,51.77,36019.0,42.6592,42.7169,42.651,42.6675,36019.0
2015-06-04 14:30:00,51.78,51.83,51.7,51.83,33533.0,42.6757,42.7169,42.6098,42.7169,33533.0
2015-06-04 15:00:00,51.82,51.88,51.76,51.77,46615.0,42.7087,42.7581,42.6592,42.6675,46615.0
2015-06-04 15:30:00,51.77,51.77,51.65,51.72,123351.0,42.6675,42.6675,42.5686,42.6263,123351.0
2015-06-05 09:30:00,51.15,51.23,50.56,50.7,170646.0,42.1565,42.2224,41.6702,41.7856,170646.0
2015-06-05 10:00:00,50.68,50.85,50.67,50.78,61350.0,41.7691,41.9092,41.7609,41.8515,61350.0
2015-06-05 10:30:00,50.78,50.97,50.67,50.8,48327.0,41.8515,42.0081,41.7609,41.868,48327.0
2015-06-05 11:00:00,50.81,50.84,50.72,50.75,51829.0,41.8763,41.901,41.8021,41.8268,51829.0
2015-06-05 11:30:00,50.76,50.87,50.68,50.76,34437.0,41.8351,41.9257,41.7691,41.8351,34437.0
2015-06-05 12:00:00,50.76,50.8,50.66,50.75,35855.0,41.8351,41.868,41.7526,41.8268,35855.0
2015-06-05 12:30:00,50.74,50.74,50.66,50.67,29716.0,41.8186,41.8186,41.7526,41.7609,29716.0
2015-06-05 13:00:00,50.66,50.77,50.63,50.76,30738.0,41.7526,41.8433,41.7279,41.8351,30738.0
2015-06-05 13:30:00,50.77,50.8,50.7,50.78,30295.0,41.8433,41.868,41.7856,41.8515,30295.0
2015-06-05 14:00:00,50.78,50.78,50.66,50.66,29049.0,41.8515,41.8515,41.7526,41.7526,29049.0
2015-06-05 14:30:00,50.66,50.72,50.62,50.69,46885.0,41.7526,41.8021,41.7197,41.7774,46885.0
2015-06-05 15:00:00,50.69,50.79,50.68,50.77,35032.0,41.7774,41.8598,41.7691,41.8433,35032.0
2015-06-05 15:30:00,50.76,50.84,50.73,50.81,86689.0,41.8351,41.901,41.8103,41.8763,86689.0
2015-06-08 09:30:00,51.18,51.33,50.93,50.98,109750.0,42.1812,42.3048,41.9752,42.0164,109750.0
2015-06-08 10:00:00,50.98,51.17,50.89,51.0,37820.0,42.0164,42.173,41.9422,42.0329,37820.0
2015-06-08 10:30:00,51.0,51.23,50.94,51.2,75494.0,42.0329,42.2224,41.9834,42.1977,75494.0
2015-06-08 11:00:00,51.19,51.25,50.94,50.95,59278.0,42.1894,42.2389,41.9834,41.9916,59278.0
2015-06-08 11:30:00,50.94,51.15,50.94,51.14,65351.0,41.9834,42.1565,41.9834,42.1482,65351.0
2015-06-08 12:00:00,51.13,51.31,51.13,51.22,46023.0,42.14,42.2883,42.14,42.2142,46023.0
2015-06-08 12:30:00,51.22,51.23,51.1,51.15,51873.0,42.2142,42.2224,42.1153,42.1565,51873.0
2015-06-08 13:00:00,51.15,51.3,51.15,51.22,40502.0,42.1565,42.2801,42.1565,42.2142,40502.0
2015-06-08 13:30:00,51.22,51.35,51.22,51.34,44099.0,42.2142,42.3213,42.2142,42.3131,44099.0
2015-06-08 14:00:00,51.33,51.43,51.25,51.36,89565.0,42.3048,42.3872,42.2389,42.3296,89565.0
2015-06-08 14:30:00,51.36,51.39,51.28,51.28,51270.0,42.3296,42.3543,42.2636,42.2636,51270.0
2015-06-08 15:00:00,51.28,51.31,51.24,51.27,60689.0,42.2636,42.2883,42.2307,42.2554,60689.0
2015-06-08 15:30:00,51.27,51.28,51.07,51.08,139444.0,42.2554,42.2636,42.0905,42.0988,139444.0
2015-06-09 09:30:00,51.14,51.59,51.14,51.3,161790.0,42.1482,42.5191,42.1482,42.2801,161790.0
2015-06-09 10:00:00,51.29,51.34,51.16,51.24,29224.0,42.2719,42.3131,42.1647,42.2307,29224.0
2015-06-09 10:30:00,51.23,51.23,50.99,51.06,93901.0,42.2224,42.2224,42.0246,42.0823,93901.0
2015-06-09 11:00:00,51.04,51.04,50.9,50.9,52292.0,42.0658,42.0658,41.9504,41.9504,52292.0
2015-06-09 11:30:00,50.91,51.11,50.87,51.1,96012.0,41.9587,42.1235,41.9257,42.1153,96012.0
2015-06-09 12:00:00,51.1,51.32,51.05,51.25,69152.0,42.1153,42.2966,42.0741,42.2389,69152.0
2015-06-09 12:30:00,51.26,51.26,51.11,51.2,63225.0,42.2471,42.2471,42.1235,42.1977,63225.0
2015-06-09 13:00:00,51.21,51.28,51.12,51.14,40315.0,42.2059,42.2636,42.1318,42.1482,40315.0
2015-06-09 13:30:00,51.14,51.15,51.06,51.14,63382.0,42.1482,42.1565,42.0823,42.1482,63382.0
2015-06-09 14:00:00,51.13,51.27,51.13,51.16,32437.0,42.14,42.2554,42.14,42.1647,32437.0
2015-06-09 14:30:00,51.15,51.17,51.12,51.13,33014.0,42.1565,42.173,42.1318,42.14,33014.0
2015-06-09 15:00:00,51.13,51.13,51.0,51.0,30898.0,42.14,42.14,42.0329,42.0329,30898.0
2015-06-09 15:30:00,51.0,51.02,50.96,51.01,106801.0,42.0329,42.0493,41.9999,42.0411,106801.0
2015-06-10 09:30:00,51.06,51.41,50.91,50.98,56162.0,42.0823,42.3708,41.9587,42.0164,56162.0
2015-06-10 10:00:00,51.0,51.1,50.91,51.05,104760.0,42.0329,42.1153,41.9587,42.0741,104760.0
2015-06-10 10:30:00,51.05,51.07,50.9,51.0,35201.0,42.0741,42.0905,41.9504,42.0329,35201.0
2015-06-10 11:00:00,51.01,51.13,50.9,51.01,48426.0,42.0411,42.14,41.9504,42.0411,48426.0
2015-06-10 11:30:00,51.01,51.09,50.96,51.04,71882.0,42.0411,42.107,41.9999,42.0658,71882.0
2015-06-10 12:00:00,51.04,51.07,50.99,51.01,19673.0,42.0658,42.0905,42.0246,42.0411,19673.0
2015-06-10 12:30:00,51.01,51.05,50.98,50.99,109268.0,42.0411,42.0741,42.0164,42.0246,109268.0
2015-06-10 13:00:00,51.0,51.05,50.96,51.05,46595.0,42.0329,42.0741,41.9999,42.0741,46595.0
2015-06-10 13:30:00,51.03,51.07,50.96,51.0,88192.0,42.0576,42.0905,41.9999,42.0329,88192.0
2015-06-10 14:00:00,51.0,51.07,50.97,51.01,89998.0,42.0329,42.0905,42.0081,42.0411,89998.0
2015-06-10 14:30:00,51.01,51.01,50.96,50.98,47830.0,42.0411,42.0411,41.9999,42.0164,47830.0
2015-06-10 15:00:00,50.98,51.01,50.89,50.92,83471.0,42.0164,42.0411,41.9422,41.9669,83471.0
2015-06-10 15:30:00,50.91,50.92,50.73,50.75,156019.0,41.9587,41.9669,41.8103,41.8268,156019.0
2015-06-11 09:30:00,50.86,51.1,50.76,50.98,47036.0,41.9175,42.1153,41.8351,42.0164,47036.0
2015-06-11 10:00:00,50.94,51.03,50.89,50.89,112158.0,41.9834,42.0576,41.9422,41.9422,112158.0
2015-06-11 10:30:00,50.89,50.98,50.77,50.8,60634.0,41.9422,42.0164,41.8433,41.868,60634.0
2015-06-11 11:00:00,50.8,50.87,50.62,50.65,50667.0,41.868,41.9257,41.7197,41.7444,50667.0
2015-06-11 11:30:00,50.66,50.76,50.65,50.7,41379.0,41.7526,41.8351,41.7444,41.7856,41379.0
2015-06-11 12:00:00,50.71,50.75,50.62,50.66,81189.0,41.7938,41.8268,41.7197,41.7526,81189.0
2015-06-11 12:30:00,50.64,50.8,50.63,50.79,44745.0,41.7362,41.868,41.7279,41.8598,44745.0
2015-06-11 13:00:00,50.77,50.86,50.74,50.85,52931.0,41.8433,41.9175,41.8186,41.9092,52931.0
2015-06-11 13:30:00,50.86,50.95,50.86,50.95,37862.0,41.9175,41.9916,41.9175,41.9916,37862.0
2015-06-11 14:00:00,50.96,50.98,50.94,50.98,28585.0,41.9999,42.0164,41.9834,42.0164,28585.0
2015-06-11 14:30:00,50.97,51.02,50.93,50.96,94337.0,42.0081,42.0493,41.9752,41.9999,94337.0
2015-06-11 15:00:00,50.95,50.97,50.87,50.91,80141.0,41.9916,42.0081,41.9257,41.9587,80141.0
2015-06-11 15:30:00,50.91,50.94,50.84,50.92,118248.0,41.9587,41.9834,41.901,41.9669,118248.0
2015-06-12 09:30:00,50.75,50.88,50.61,50.82,32420.0,41.8268,41.934,41.7114,41.8845,32420.0
2015-06-12 10:00:00,50.84,50.85,50.63,50.69,39106.0,41.901,41.9092,41.7279,41.7774,39106.0
2015-06-12 10:30:00,50.69,50.77,50.64,50.72,74687.0,41.7774,41.8433,41.7362,41.8021,74687.0
2015-06-12 11:00:00,50.7,50.75,50.64,50.66,40141.0,41.7856,41.8268,41.7362,41.7526,40141.0
2015-06-12 11:30:00,50.67,50.67,50.58,50.6,24403.0,41.7609,41.7609,41.6867,41.7032,24403.0
2015-06-12 12:00:00,50.59,50.59,50.47,50.51,31075.0,41.6949,41.6949,41.596,41.629,31075.0
2015-06-12 12:30:00,50.51,50.63,50.47,50.61,90654.0,41.629,41.7279,41.596,41.7114,90654.0
2015-06-12 13:00:00,50.61,50.68,50.6,50.67,14188.0,41.7114,41.7691,41.7032,41.7609,14188.0
2015-06-12 13:30:00,50.65,50.67,50.53,50.58,22108.0,41.7444,41.7609,41.6455,41.6867,22108.0
2015-06-12 14:00:00,50.58,50.59,50.54,50.59,26611.0,41.6867,41.6949,41.6537,41.6949,26611.0
2015-06-12 14:30:00,50.58,50.58,50.43,50.43,28373.0,41.6867,41.6867,41.5631,41.5631,28373.0
2015-06-12 15:00:00,50.44,50.5,50.41,50.48,54042.0,41.5713,41.6208,41.5466,41.6043,54042.0
2015-06-12 15:30:00,50.49,50.55,50.44,50.5,86938.0,41.6125,41.662,41.5713,41.6208,86938.0
2015-06-15 09:30:00,50.42,50.57,49.71,49.95,141324.0,41.5548,41.6785,40.9697,41.1675,141324.0
2015-06-15 10:00:00,49.95,50.09,49.92,50.03,37888.0,41.1675,41.2829,41.1427,41.2334,37888.0
2015-06-15 10:30:00,50.02,50.07,49.97,50.05,31981.0,41.2252,41.2664,41.184,41.2499,31981.0
2015-06-15 11:00:00,50.05,50.13,49.95,49.99,92443.0,41.2499,41.3158,41.1675,41.2004,92443.0
2015-06-15 11:30:00,49.99,50.0,49.88,49.96,101928.0,41.2004,41.2087,41.1098,41.1757,101928.0
2015-06-15 12:00:00,49.95,49.97,49.74,49.75,53661.0,41.1675,41.184,40.9944,41.0026,53661.0
2015-06-15 12:30:00,49.76,49.81,49.7,49.75,54249.0,41.0109,41.0521,40.9614,41.0026,54249.0
2015-06-15 13:00:00,49.74,49.74,49.47,49.5,107836.0,40.9944,40.9944,40.7719,40.7966,107836.0
2015-06-15 13:30:00,49.5,49.51,49.4,49.48,89772.0,40.7966,40.8048,40.7142,40.7801,89772.0
2015-06-15 14:00:00,49.49,49.51,49.44,49.49,51568.0,40.7884,40.8048,40.7471,40.7884,51568.0
2015-06-15 14:30:00,49.49,49.6,49.48,49.6,110973.0,40.7884,40.879,40.7801,40.879,110973.0
2015-06-15 15:00:00,49.59,49.76,49.59,49.75,113977.0,40.8708,41.0109,40.8708,41.0026,113977.0
2015-06-15 15:30:00,49.75,49.79,49.65,49.72,182785.0,41.0026,41.0356,40.9202,40.9779,182785.0
2015-06-16 09:30:00,49.57,49.94,49.5,49.6,59341.0,40.8543,41.1592,40.7966,40.879,59341.0
2015-06-16 10:00:00,49.6,49.82,49.45,49.51,142768.0,40.879,41.0603,40.7554,40.8048,142768.0
2015-06-16 10:30:00,49.51,49.61,49.27,49.32,90954.0,40.8048,40.8873,40.607,40.6482,90954.0
2015-06-16 11:00:00,49.33,49.64,49.25,49.47,124492.0,40.6565,40.912,40.5905,40.7719,124492.0
2015-06-16 11:30:00,49.47,49.52,49.25,49.42,204978.0,40.7719,40.8131,40.5905,40.7307,204978.0
2015-06-16 12:00:00,49.4,49.41,49.16,49.22,122510.0,40.7142,40.7224,40.5164,40.5658,122510.0
2015-06-16 12:30:00,49.23,49.26,49.15,49.17,89863.0,40.5741,40.5988,40.5081,40.5246,89863.0
2015-06-16 13:00:00,49.17,49.36,49.16,49.32,76464.0,40.5246,40.6812,40.5164,40.6482,76464.0
2015-06-16 13:30:00,49.32,49.38,49.26,49.3,177420.0,40.6482,40.6977,40.5988,40.6318,177420.0
2015-06-16 14:00:00,49.3,49.46,49.28,49.43,94645.0,40.6318,40.7636,40.6153,40.7389,94645.0
2015-06-16 14:30:00,49.44,49.48,49.37,49.39,98034.0,40.7471,40.7801,40.6895,40.7059,98034.0
2015-06-16 15:00:00,49.4,49.43,49.37,49.4,105675.0,40.7142,40.7389,40.6895,40.7142,105675.0
2015-06-16 15:30:00,49.4,49.41,49.29,49.36,191157.0,40.7142,40.7224,40.6235,40.6812,191157.0
2015-06-17 09:30:00,49.44,49.74,49.31,49.7,69014.0,40.7471,40.9944,40.64,40.9614,69014.0
2015-06-17 10:00:00,49.7,49.76,49.47,49.76,55083.0,40.9614,41.0109,40.7719,41.0109,55083.0
2015-06-17 10:30:00,49.75,49.86,49.67,49.69,46121.0,41.0026,41.0933,40.9367,40.9532,46121.0
2015-06-17 11:00:00,49.71,49.91,49.66,49.71,151450.0,40.9697,41.1345,40.9285,40.9697,151450.0
2015-06-17 11:30:00,49.72,49.89,49.69,49.79,47908.0,40.9779,41.118,40.9532,41.0356,47908.0
2015-06-17 12:00:00,49.8,49.8,49.52,49.55,31455.0,41.0438,41.0438,40.8131,40.8378,31455.0
2015-06-17 12:30:00,49.53,49.58,49.44,49.5,52565.0,40.8213,40.8625,40.7471,40.7966,52565.0
2015-06-17 13:00:00,49.49,49.66,49.47,49.61,44755.0,40.7884,40.9285,40.7719,40.8873,44755.0
2015-06-17 13:30:00,49.62,49.74,49.57,49.72,25440.0,40.8955,40.9944,40.8543,40.9779,25440.0
2015-06-17 14:00:00,49.72,49.89,49.58,49.58,104210.0,40.9779,41.118,40.8625,40.8625,104210.0
2015-06-17 14:30:00,49.58,49.74,49.45,49.63,129687.0,40.8625,40.9944,40.7554,40.9037,129687.0
2015-06-17 15:00:00,49.64,49.68,49.59,49.6,102483.0,40.912,40.9449,40.8708,40.879,102483.0
2015-06-17 15:30:00,49.6,49.62,49.54,49.59,254218.0,40.879,40.8955,40.8296,40.8708,254218.0
2015-06-18 09:30:00,49.64,50.19,49.56,50.15,129359.0,40.912,41.3653,40.846,41.3323,129359.0
2015-06-18 10:00:00,50.16,50.28,50.09,50.2,81368.0,41.3405,41.4394,41.2829,41.3735,81368.0
2015-06-18 10:30:00,50.2,50.21,50.12,50.14,80779.0,41.3735,41.3818,41.3076,41.3241,80779.0
2015-06-18 11:00:00,50.15,50.32,50.12,50.31,128996.0,41.3323,41.4724,41.3076,41.4642,128996.0
2015-06-18 11:30:00,50.3,50.45,50.28,50.44,51481.0,41.4559,41.5796,41.4394,41.5713,51481.0
2015-06-18 12:00:00,50.45,50.52,50.36,50.5,31985.0,41.5796,41.6373,41.5054,41.6208,31985.0
2015-06-18 12:30:00,50.5,50.6,50.44,50.45,51205.0,41.6208,41.7032,41.5713,41.5796,51205.0
2015-06-18 13:00:00,50.45,50.52,50.42,50.48,57948.0,41.5796,41.6373,41.5548,41.6043,57948.0
2015-06-18 13:30:00,50.47,50.5,50.35,50.42,45258.0,41.596,41.6208,41.4971,41.5548,45258.0
2015-06-18 14:00:00,50.43,50.54,50.41,50.51,120271.0,41.5631,41.6537,41.5466,41.629,120271.0
2015-06-18 14:30:00,50.5,50.56,50.5,50.52,59804.0,41.6208,41.6702,41.6208,41.6373,59804.0
2015-06-18 15:00:00,50.52,50.57,50.47,50.57,49353.0,41.6373,41.6785,41.596,41.6785,49353.0
2015-06-18 15:30:00,50.57,50.62,50.43,50.45,173056.0,41.6785,41.7197,41.5631,41.5796,173056.0
2015-06-19 09:30:00,50.86,50.89,50.3,50.69,200188.0,41.9175,41.9422,41.4559,41.7774,200188.0
2015-06-19 10:00:00,50.71,50.81,50.59,50.6,158446.0,41.7938,41.8763,41.6949,41.7032,158446.0
2015-06-19 10:30:00,50.61,50.81,50.6,50.77,142321.0,41.7114,41.8763,41.7032,41.8433,142321.0
2015-06-19 11:00:00,50.77,50.84,50.69,50.71,60386.0,41.8433,41.901,41.7774,41.7938,60386.0
2015-06-19 11:30:00,50.71,50.79,50.7,50.79,33784.0,41.7938,41.8598,41.7856,41.8598,33784.0
2015-06-19 12:00:00,50.78,50.83,50.76,50.8,42513.0,41.8515,41.8927,41.8351,41.868,42513.0
2015-06-19 12:30:00,50.8,50.89,50.79,50.88,32079.0,41.868,41.9422,41.8598,41.934,32079.0
2015-06-19 13:00:00,50.88,50.88,50.71,50.72,48377.0,41.934,41.934,41.7938,41.8021,48377.0
2015-06-19 13:30:00,50.71,50.72,50.67,50.68,32002.0,41.7938,41.8021,41.7609,41.7691,32002.0
2015-06-19 14:00:00,50.67,50.7,50.51,50.56,35507.0,41.7609,41.7856,41.629,41.6702,35507.0
2015-06-19 14:30:00,50.56,50.59,50.46,50.51,42568.0,41.6702,41.6949,41.5878,41.629,42568.0
2015-06-19 15:00:00,50.51,50.51,50.34,50.34,53583.0,41.629,41.629,41.4889,41.4889,53583.0
2015-06-19 15:30:00,50.34,50.44,50.33,50.34,156530.0,41.4889,41.5713,41.4807,41.4889,156530.0
2015-06-22 09:30:00,50.53,50.79,50.1,50.52,66384.0,41.6455,41.8598,41.2911,41.6373,66384.0
2015-06-22 10:00:00,50.52,50.53,50.23,50.3,47750.0,41.6373,41.6455,41.3982,41.4559,47750.0
2015-06-22 10:30:00,50.3,50.34,50.21,50.26,150953.0,41.4559,41.4889,41.3818,41.423,150953.0
2015-06-22 11:00:00,50.26,50.44,50.22,50.41,59878.0,41.423,41.5713,41.39,41.5466,59878.0
2015-06-22 11:30:00,50.41,50.41,50.3,50.31,39364.0,41.5466,41.5466,41.4559,41.4642,39364.0
2015-06-22 12:00:00,50.31,50.43,50.23,50.3,44224.0,41.4642,41.5631,41.3982,41.4559,44224.0
2015-06-22 12:30:00,50.29,50.29,50.18,50.2,26281.0,41.4477,41.4477,41.357,41.3735,26281.0
2015-06-22 13:00:00,50.2,50.21,50.11,50.13,41516.0,41.3735,41.3818,41.2993,41.3158,41516.0
2015-06-22 13:30:00,50.13,50.17,50.03,50.15,135785.0,41.3158,41.3488,41.2334,41.3323,135785.0
2015-06-22 14:00:00,50.16,50.2,50.11,50.14,36769.0,41.3405,41.3735,41.2993,41.3241,36769.0
2015-06-22 14:30:00,50.13,50.21,50.12,50.2,44662.0,41.3158,41.3818,41.3076,41.3735,44662.0
2015-06-22 15:00:00,50.2,50.21,50.14,50.18,75472.0,41.3735,41.3818,41.3241,41.357,75472.0
2015-06-22 15:30:00,50.18,50.28,50.18,50.28,107457.0,41.357,41.4394,41.357,41.4394,107457.0
2015-06-23 09:30:00,50.42,50.5,50.09,50.16,112264.0,41.5548,41.6208,41.2829,41.3405,112264.0
2015-06-23 10:00:00,50.13,50.22,49.99,50.03,60694.0,41.3158,41.39,41.2004,41.2334,60694.0
2015-06-23 10:30:00,50.03,50.13,49.95,50.04,59363.0,41.2334,41.3158,41.1675,41.2416,59363.0
2015-06-23 11:00:00,50.04,50.06,49.8,49.82,40123.0,41.2416,41.2581,41.0438,41.0603,40123.0
2015-06-23 11:30:00,49.81,49.92,49.76,49.8,43827.0,41.0521,41.1427,41.0109,41.0438,43827.0
2015-06-23 12:00:00,49.8,49.93,49.75,49.88,40050.0,41.0438,41.151,41.0026,41.1098,40050.0
2015-06-23 12:30:00,49.87,49.9,49.87,49.89,40438.0,41.1015,41.1263,41.1015,41.118,40438.0
2015-06-23 13:00:00,49.9,49.9,49.82,49.86,30109.0,41.1263,41.1263,41.0603,41.0933,30109.0
2015-06-23 13:30:00,49.86,49.9,49.79,49.81,29408.0,41.0933,41.1263,41.0356,41.0521,29408.0
2015-06-23 14:00:00,49.81,49.85,49.8,49.8,56002.0,41.0521,41.0851,41.0438,41.0438,56002.0
2015-06-23 14:30:00,49.81,49.92,49.81,49.92,88918.0,41.0521,41.1427,41.0521,41.1427,88918.0
2015-06-23 15:00:00,49.93,50.0,49.91,49.94,118994.0,41.151,41.2087,41.1345,41.1592,118994.0
2015-06-23 15:30:00,49.95,50.05,49.95,50.01,171147.0,41.1675,41.2499,41.1675,41.2169,171147.0
2015-06-24 09:30:00,49.82,50.08,49.71,49.87,60283.0,41.0603,41.2746,40.9697,41.1015,60283.0
2015-06-24 10:00:00,49.86,49.87,49.74,49.82,49807.0,41.0933,41.1015,40.9944,41.0603,49807.0
2015-06-24 10:30:00,49.81,49.9,49.7,49.77,52499.0,41.0521,41.1263,40.9614,41.0191,52499.0
2015-06-24 11:00:00,49.77,49.78,49.57,49.64,30749.0,41.0191,41.0274,40.8543,40.912,30749.0
2015-06-24 11:30:00,49.64,49.67,49.57,49.6,41283.0,40.912,40.9367,40.8543,40.879,41283.0
2015-06-24 12:00:00,49.6,49.74,49.59,49.73,22524.0,40.879,40.9944,40.8708,40.9862,22524.0
2015-06-24 12:30:00,49.73,49.8,49.7,49.74,33990.0,40.9862,41.0438,40.9614,40.9944,33990.0
2015-06-24 13:00:00,49.75,49.81,49.72,49.75,49573.0,41.0026,41.0521,40.9779,41.0026,49573.0
2015-06-24 13:30:00,49.76,49.77,49.71,49.77,22950.0,41.0109,41.0191,40.9697,41.0191,22950.0
2015-06-24 14:00:00,49.78,49.78,49.7,49.72,31129.0,41.0274,41.0274,40.9614,40.9779,31129.0
2015-06-24 14:30:00,49.71,49.84,49.7,49.81,49774.0,40.9697,41.0768,40.9614,41.0521,49774.0
2015-06-24 15:00:00,49.81,49.82,49.7,49.79,43905.0,41.0521,41.0603,40.9614,41.0356,43905.0
2015-06-24 15:30:00,49.79,49.8,49.67,49.71,148567.0,41.0356,41.0438,40.9367,40.9697,148567.0
2015-06-25 09:30:00,49.89,49.92,49.44,49.59,35822.0,41.118,41.1427,40.7471,40.8708,35822.0
2015-06-25 10:00:00,49.58,49.74,49.51,49.63,30188.0,40.8625,40.9944,40.8048,40.9037,30188.0
2015-06-25 10:30:00,49.62,49.64,49.48,49.49,49590.0,40.8955,40.912,40.7801,40.7884,49590.0
2015-06-25 11:00:00,49.49,49.53,49.41,49.5,37696.0,40.7884,40.8213,40.7224,40.7966,37696.0
2015-06-25 11:30:00,49.49,49.54,49.42,49.48,24212.0,40.7884,40.8296,40.7307,40.7801,24212.0
2015-06-25 12:00:00,49.48,49.49,49.37,49.39,39872.0,40.7801,40.7884,40.6895,40.7059,39872.0
2015-06-25 12:30:00,49.4,49.49,49.4,49.47,25704.0,40.7142,40.7884,40.7142,40.7719,25704.0
2015-06-25 13:00:00,49.48,49.48,49.41,49.47,30230.0,40.7801,40.7801,40.7224,40.7719,30230.0
2015-06-25 13:30:00,49.47,49.48,49.37,49.37,26918.0,40.7719,40.7801,40.6895,40.6895,26918.0
2015-06-25 14:00:00,49.37,49.37,49.29,49.35,32686.0,40.6895,40.6895,40.6235,40.673,32686.0
2015-06-25 14:30:00,49.34,49.39,49.33,49.38,67013.0,40.6647,40.7059,40.6565,40.6977,67013.0
2015-06-25 15:00:00,49.39,49.46,49.36,49.36,33252.0,40.7059,40.7636,40.6812,40.6812,33252.0
2015-06-25 15:30:00,49.36,49.42,49.34,49.39,126483.0,40.6812,40.7307,40.6647,40.7059,126483.0
2015-06-26 09:30:00,49.4,49.5,49.15,49.19,54582.0,40.7142,40.7966,40.5081,40.5411,54582.0
2015-06-26 10:00:00,49.21,49.4,49.21,49.35,35291.0,40.5576,40.7142,40.5576,40.673,35291.0
2015-06-26 10:30:00,49.36,49.52,49.36,49.48,37051.0,40.6812,40.8131,40.6812,40.7801,37051.0
2015-06-26 11:00:00,49.48,49.55,49.43,49.48,29260.0,40.7801,40.8378,40.7389,40.7801,29260.0
2015-06-26 11:30:00,49.5,49.56,49.45,49.52,18173.0,40.7966,40.846,40.7554,40.8131,18173.0
2015-06-26 12:00:00,49.52,49.57,49.48,49.53,28145.0,40.8131,40.8543,40.7801,40.8213,28145.0
2015-06-26 12:30:00,49.54,49.54,49.46,49.5,29290.0,40.8296,40.8296,40.7636,40.7966,29290.0
2015-06-26 13:00:00,49.5,49.53,49.41,49.5,17892.0,40.7966,40.8213,40.7224,40.7966,17892.0
2015-06-26 13:30:00,49.49,49.56,49.44,49.55,20351.0,40.7884,40.846,40.7471,40.8378,20351.0
2015-06-26 14:00:00,49.56,49.56,49.41,49.51,24292.0,40.846,40.846,40.7224,40.8048,24292.0
2015-06-26 14:30:00,49.52,49.56,49.49,49.55,32948.0,40.8131,40.846,40.7884,40.8378,32948.0
2015-06-26 15:00:00,49.55,49.64,49.54,49.64,40191.0,40.8378,40.912,40.8296,40.912,40191.0
2015-06-26 15:30:00,49.63,49.73,49.61,49.69,149769.0,40.9037,40.9862,40.8873,40.9532,149769.0
2015-06-29 09:30:00,49.27,49.68,49.26,49.58,54791.0,40.607,40.9449,40.5988,40.8625,54791.0
2015-06-29 10:00:00,49.57,49.65,49.5,49.62,35629.0,40.8543,40.9202,40.7966,40.8955,35629.0
2015-06-29 10:30:00,49.6,49.7,49.51,49.68,57107.0,40.879,40.9614,40.8048,40.9449,57107.0
2015-06-29 11:00:00,49.67,49.73,49.54,49.64,58045.0,40.9367,40.9862,40.8296,40.912,58045.0
2015-06-29 11:30:00,49.64,49.65,49.51,49.65,42059.0,40.912,40.9202,40.8048,40.9202,42059.0
2015-06-29 12:00:00,49.64,49.7,49.53,49.55,35768.0,40.912,40.9614,40.8213,40.8378,35768.0
2015-06-29 12:30:00,49.54,49.55,49.41,49.5,29028.0,40.8296,40.8378,40.7224,40.7966,29028.0
2015-06-29 13:00:00,49.49,49.5,49.42,49.48,32762.0,40.7884,40.7966,40.7307,40.7801,32762.0
2015-06-29 13:30:00,49.48,49.51,49.39,49.48,39688.0,40.7801,40.8048,40.7059,40.7801,39688.0
2015-06-29 14:00:00,49.46,49.48,49.32,49.35,31013.0,40.7636,40.7801,40.6482,40.673,31013.0
2015-06-29 14:30:00,49.34,49.48,49.3,49.34,39604.0,40.6647,40.7801,40.6318,40.6647,39604.0
2015-06-29 15:00:00,49.33,49.33,49.19,49.21,50646.0,40.6565,40.6565,40.5411,40.5576,50646.0
2015-06-29 15:30:00,49.21,49.22,48.9,48.94,164032.0,40.5576,40.5658,40.3021,40.3351,164032.0
2015-06-30 09:30:00,49.24,49.42,48.78,48.84,62594.0,40.5823,40.7307,40.2032,40.2526,62594.0
2015-06-30 10:00:00,48.84,48.93,48.75,48.9,47386.0,40.2526,40.3268,40.1785,40.3021,47386.0
2015-06-30 10:30:00,48.9,48.93,48.69,48.75,69537.0,40.3021,40.3268,40.129,40.1785,69537.0
2015-06-30 11:00:00,48.77,48.78,48.68,48.7,66409.0,40.1949,40.2032,40.1208,40.1373,66409.0
2015-06-30 11:30:00,48.71,48.72,48.49,48.51,80150.0,40.1455,40.1537,39.9642,39.9807,80150.0
2015-06-30 12:00:00,48.51,48.62,48.46,48.48,48438.0,39.9807,40.0713,39.9395,39.9559,48438.0
2015-06-30 12:30:00,48.5,48.55,48.42,48.47,71527.0,39.9724,40.0136,39.9065,39.9477,71527.0
2015-06-30 13:00:00,48.47,48.54,48.36,48.43,65803.0,39.9477,40.0054,39.857,39.9147,65803.0
2015-06-30 13:30:00,48.43,48.51,48.42,48.45,58441.0,39.9147,39.9807,39.9065,39.9312,58441.0
2015-06-30 14:00:00,48.45,48.6,48.44,48.6,114264.0,39.9312,40.0548,39.923,40.0548,114264.0
2015-06-30 14:30:00,48.6,48.63,48.46,48.53,77924.0,40.0548,40.0796,39.9395,39.9971,77924.0
2015-06-30 15:00:00,48.51,48.58,48.48,48.51,81013.0,39.9807,40.0384,39.9559,39.9807,81013.0
2015-06-30 15:30:00,48.51,48.73,48.51,48.66,266799.0,39.9807,40.162,39.9807,40.1043,266799.0
2015-07-01 09:30:00,48.77,48.94,48.52,48.72,86219.0,40.1949,40.3351,39.9889,40.1537,86219.0
2015-07-01 10:00:00,48.75,49.04,48.75,49.04,61460.0,40.1785,40.4175,40.1785,40.4175,61460.0
2015-07-01 10:30:00,49.04,49.04,48.85,48.95,44485.0,40.4175,40.4175,40.2609,40.3433,44485.0
2015-07-01 11:00:00,48.96,49.01,48.84,48.93,36706.0,40.3515,40.3927,40.2526,40.3268,36706.0
2015-07-01 11:30:00,48.93,49.13,48.92,49.06,49741.0,40.3268,40.4916,40.3186,40.434,49741.0
2015-07-01 12:00:00,49.06,49.22,49.04,49.2,39828.0,40.434,40.5658,40.4175,40.5493,39828.0
2015-07-01 12:30:00,49.16,49.16,49.07,49.1,19508.0,40.5164,40.5164,40.4422,40.4669,19508.0
2015-07-01 13:00:00,49.08,49.23,49.02,49.21,34376.0,40.4504,40.5741,40.401,40.5576,34376.0
2015-07-01 13:30:00,49.2,49.23,49.14,49.18,31004.0,40.5493,40.5741,40.4999,40.5329,31004.0
2015-07-01 14:00:00,49.19,49.25,49.17,49.21,34701.0,40.5411,40.5905,40.5246,40.5576,34701.0
2015-07-01 14:30:00,49.21,49.21,49.08,49.12,40508.0,40.5576,40.5576,40.4504,40.4834,40508.0
2015-07-01 15:00:00,49.13,49.28,49.12,49.26,70910.0,40.4916,40.6153,40.4834,40.5988,70910.0
2015-07-01 15:30:00,49.26,49.26,49.14,49.18,131302.0,40.5988,40.5988,40.4999,40.5329,131302.0
2015-07-02 09:30:00,49.54,49.79,49.51,49.76,51879.0,40.8296,41.0356,40.8048,41.0109,51879.0
2015-07-02 10:00:00,49.77,49.78,49.57,49.62,24212.0,41.0191,41.0274,40.8543,40.8955,24212.0
2015-07-02 10:30:00,49.65,49.73,49.59,49.63,33869.0,40.9202,40.9862,40.8708,40.9037,33869.0
2015-07-02 11:00:00,49.6,49.66,49.5,49.64,37731.0,40.879,40.9285,40.7966,40.912,37731.0
2015-07-02 11:30:00,49.61,49.7,49.55,49.62,41557.0,40.8873,40.9614,40.8378,40.8955,41557.0
2015-07-02 12:00:00,49.62,49.67,49.59,49.64,21093.0,40.8955,40.9367,40.8708,40.912,21093.0
2015-07-02 12:30:00,49.64,49.71,49.59,49.62,48348.0,40.912,40.9697,40.8708,40.8955,48348.0
2015-07-02 13:00:00,49.6,49.71,49.54,49.69,35376.0,40.879,40.9697,40.8296,40.9532,35376.0
2015-07-02 13:30:00,49.69,49.74,49.56,49.68,36797.0,40.9532,40.9944,40.846,40.9449,36797.0
2015-07-02 14:00:00,49.68,49.77,49.62,49.75,45095.0,40.9449,41.0191,40.8955,41.0026,45095.0
2015-07-02 14:30:00,49.74,49.83,49.71,49.81,60942.0,40.9944,41.0686,40.9697,41.0521,60942.0
2015-07-02 15:00:00,49.8,49.84,49.73,49.84,44107.0,41.0438,41.0768,40.9862,41.0768,44107.0
2015-07-02 15:30:00,49.83,49.87,49.72,49.85,106617.0,41.0686,41.1015,40.9779,41.0851,106617.0
2015-07-06 09:30:00,49.78,50.13,49.78,50.04,133414.0,41.0274,41.3158,41.0274,41.2416,133414.0
2015-07-06 10:00:00,50.05,50.1,49.86,49.98,261615.0,41.2499,41.2911,41.0933,41.1922,261615.0
2015-07-06 10:30:00,49.98,50.04,49.92,50.01,101999.0,41.1922,41.2416,41.1427,41.2169,101999.0
2015-07-06 11:00:00,50.01,50.01,49.68,49.72,214021.0,41.2169,41.2169,40.9449,40.9779,214021.0
2015-07-06 11:30:00,49.71,49.99,49.7,49.95,103505.0,40.9697,41.2004,40.9614,41.1675,103505.0
2015-07-06 12:00:00,49.95,50.05,49.88,50.03,87596.0,41.1675,41.2499,41.1098,41.2334,87596.0
2015-07-06 12:30:00,50.03,50.05,49.92,49.95,39590.0,41.2334,41.2499,41.1427,41.1675,39590.0
2015-07-06 13:00:00,49.95,50.05,49.94,50.01,32168.0,41.1675,41.2499,41.1592,41.2169,32168.0
2015-07-06 13:30:00,50.02,50.1,49.99,50.04,41200.0,41.2252,41.2911,41.2004,41.2416,41200.0
2015-07-06 14:00:00,50.04,50.11,50.01,50.09,31285.0,41.2416,41.2993,41.2169,41.2829,31285.0
2015-07-06 14:30:00,50.09,50.15,50.07,50.15,60429.0,41.2829,41.3323,41.2664,41.3323,60429.0
2015-07-06 15:00:00,50.15,50.16,50.07,50.09,54713.0,41.3323,41.3405,41.2664,41.2829,54713.0
2015-07-06 15:30:00,50.1,50.19,50.1,50.19,212431.0,41.2911,41.3653,41.2911,41.3653,212431.0
2015-07-07 09:30:00,50.25,50.87,50.23,50.85,88754.0,41.4147,41.9257,41.3982,41.9092,88754.0
2015-07-07 10:00:00,50.85,50.9,50.66,50.78,102706.0,41.9092,41.9504,41.7526,41.8515,102706.0
2015-07-07 10:30:00,50.78,50.8,50.59,50.73,53071.0,41.8515,41.868,41.6949,41.8103,53071.0
2015-07-07 11:00:00,50.72,50.85,50.68,50.79,58444.0,41.8021,41.9092,41.7691,41.8598,58444.0
2015-07-07 11:30:00,50.77,50.86,50.67,50.78,151922.0,41.8433,41.9175,41.7609,41.8515,151922.0
2015-07-07 12:00:00,50.79,50.99,50.77,50.9,46637.0,41.8598,42.0246,41.8433,41.9504,46637.0
2015-07-07 12:30:00,50.92,51.11,50.88,50.98,69394.0,41.9669,42.1235,41.934,42.0164,69394.0
2015-07-07 13:00:00,50.97,51.05,50.92,50.94,40376.0,42.0081,42.0741,41.9669,41.9834,40376.0
2015-07-07 13:30:00,50.94,51.03,50.94,51.01,44174.0,41.9834,42.0576,41.9834,42.0411,44174.0
2015-07-07 14:00:00,51.0,51.04,50.93,50.99,50132.0,42.0329,42.0658,41.9752,42.0246,50132.0
2015-07-07 14:30:00,50.99,51.18,50.98,51.18,44517.0,42.0246,42.1812,42.0164,42.1812,44517.0
2015-07-07 15:00:00,51.19,51.24,51.12,51.18,54979.0,42.1894,42.2307,42.1318,42.1812,54979.0
2015-07-07 15:30:00,51.19,51.22,51.02,51.09,149457.0,42.1894,42.2142,42.0493,42.107,149457.0
2015-07-08 09:30:00,50.9,51.19,50.57,51.04,57190.0,41.9504,42.1894,41.6785,42.0658,57190.0
2015-07-08 10:00:00,51.09,51.2,50.96,51.1,48199.0,42.107,42.1977,41.9999,42.1153,48199.0
2015-07-08 10:30:00,51.09,51.24,50.95,51.14,98735.0,42.107,42.2307,41.9916,42.1482,98735.0
2015-07-08 11:00:00,51.13,51.16,51.07,51.09,45902.0,42.14,42.1647,42.0905,42.107,45902.0
2015-07-08 11:30:00,51.07,51.18,51.07,51.12,27561.0,42.0905,42.1812,42.0905,42.1318,27561.0
2015-07-08 12:00:00,51.13,51.22,51.11,51.18,54931.0,42.14,42.2142,42.1235,42.1812,54931.0
2015-07-08 12:30:00,51.14,51.19,51.1,51.18,21653.0,42.1482,42.1894,42.1153,42.1812,21653.0
2015-07-08 13:00:00,51.19,51.19,51.1,51.16,28245.0,42.1894,42.1894,42.1153,42.1647,28245.0
2015-07-08 13:30:00,51.17,51.22,51.13,51.2,28607.0,42.173,42.2142,42.14,42.1977,28607.0
2015-07-08 14:00:00,51.22,51.22,51.12,51.14,43246.0,42.2142,42.2142,42.1318,42.1482,43246.0
2015-07-08 14:30:00,51.14,51.21,51.09,51.1,59154.0,42.1482,42.2059,42.107,42.1153,59154.0
2015-07-08 15:00:00,51.1,51.24,51.09,51.13,90411.0,42.1153,42.2307,42.107,42.14,90411.0
2015-07-08 15:30:00,51.12,51.28,51.09,51.2,190087.0,42.1318,42.2636,42.107,42.1977,190087.0
2015-07-09 09:30:00,51.43,51.45,51.15,51.32,124271.0,42.3872,42.4037,42.1565,42.2966,124271.0
2015-07-09 10:00:00,51.3,51.32,50.94,50.95,193469.0,42.2801,42.2966,41.9834,41.9916,193469.0
2015-07-09 10:30:00,50.95,50.97,50.75,50.79,124480.0,41.9916,42.0081,41.8268,41.8598,124480.0
2015-07-09 11:00:00,50.78,50.79,50.45,50.65,102953.0,41.8515,41.8598,41.5796,41.7444,102953.0
2015-07-09 11:30:00,50.64,50.65,50.29,50.43,117837.0,41.7362,41.7444,41.4477,41.5631,117837.0
2015-07-09 12:00:00,50.42,50.52,50.42,50.42,66845.0,41.5548,41.6373,41.5548,41.5548,66845.0
2015-07-09 12:30:00,50.42,50.42,50.15,50.17,81991.0,41.5548,41.5548,41.3323,41.3488,81991.0
2015-07-09 13:00:00,50.17,50.3,50.06,50.06,56146.0,41.3488,41.4559,41.2581,41.2581,56146.0
2015-07-09 13:30:00,50.05,50.11,50.01,50.04,82996.0,41.2499,41.2993,41.2169,41.2416,82996.0
2015-07-09 14:00:00,50.05,50.2,50.05,50.16,65000.0,41.2499,41.3735,41.2499,41.3405,65000.0
2015-07-09 14:30:00,50.17,50.31,50.15,50.27,67335.0,41.3488,41.4642,41.3323,41.4312,67335.0
2015-07-09 15:00:00,50.27,50.31,50.24,50.27,94659.0,41.4312,41.4642,41.4065,41.4312,94659.0
2015-07-09 15:30:00,50.28,50.33,50.16,50.17,134809.0,41.4394,41.4807,41.3405,41.3488,134809.0
2015-07-10 09:30:00,50.29,50.61,50.01,50.45,57074.0,41.4477,41.7114,41.2169,41.5796,57074.0
2015-07-10 10:00:00,50.47,50.86,50.47,50.83,48099.0,41.596,41.9175,41.596,41.8927,48099.0
2015-07-10 10:30:00,50.85,50.85,50.54,50.7,46032.0,41.9092,41.9092,41.6537,41.7856,46032.0
2015-07-10 11:00:00,50.71,50.97,50.71,50.81,56125.0,41.7938,42.0081,41.7938,41.8763,56125.0
2015-07-10 11:30:00,50.8,50.99,50.77,50.92,33961.0,41.868,42.0246,41.8433,41.9669,33961.0
2015-07-10 12:00:00,50.94,51.06,50.87,51.06,56204.0,41.9834,42.0823,41.9257,42.0823,56204.0
2015-07-10 12:30:00,51.05,51.06,50.78,50.85,51863.0,42.0741,42.0823,41.8515,41.9092,51863.0
2015-07-10 13:00:00,50.85,50.96,50.76,50.81,36365.0,41.9092,41.9999,41.8351,41.8763,36365.0
2015-07-10 13:30:00,50.84,50.93,50.78,50.86,44064.0,41.901,41.9752,41.8515,41.9175,44064.0
2015-07-10 14:00:00,50.85,50.96,50.77,50.9,57473.0,41.9092,41.9999,41.8433,41.9504,57473.0
2015-07-10 14:30:00,50.91,50.95,50.77,50.8,52839.0,41.9587,41.9916,41.8433,41.868,52839.0
2015-07-10 15:00:00,50.8,50.88,50.76,50.86,83341.0,41.868,41.934,41.8351,41.9175,83341.0
2015-07-10 15:30:00,50.86,50.87,50.78,50.79,78806.0,41.9175,41.9257,41.8515,41.8598,78806.0
2015-07-13 09:30:00,51.07,51.32,50.93,51.09,59539.0,42.0905,42.2966,41.9752,42.107,59539.0
2015-07-13 10:00:00,51.07,51.27,51.04,51.15,54922.0,42.0905,42.2554,42.0658,42.1565,54922.0
2015-07-13 10:30:00,51.14,51.14,51.0,51.07,35342.0,42.1482,42.1482,42.0329,42.0905,35342.0
2015-07-13 11:00:00,51.05,51.15,51.05,51.07,38253.0,42.0741,42.1565,42.0741,42.0905,38253.0
2015-07-13 11:30:00,51.06,51.1,50.88,50.88,32830.0,42.0823,42.1153,41.934,41.934,32830.0
2015-07-13 12:00:00,50.89,50.89,50.77,50.81,27709.0,41.9422,41.9422,41.8433,41.8763,27709.0
2015-07-13 12:30:00,50.81,50.82,50.71,50.71,21608.0,41.8763,41.8845,41.7938,41.7938,21608.0
2015-07-13 13:00:00,50.73,50.89,50.73,50.84,16380.0,41.8103,41.9422,41.8103,41.901,16380.0
2015-07-13 13:30:00,50.85,50.87,50.71,50.75,38131.0,41.9092,41.9257,41.7938,41.8268,38131.0
2015-07-13 14:00:00,50.76,50.79,50.71,50.74,34961.0,41.8351,41.8598,41.7938,41.8186,34961.0
2015-07-13 14:30:00,50.76,50.83,50.74,50.83,20841.0,41.8351,41.8927,41.8186,41.8927,20841.0
2015-07-13 15:00:00,50.83,50.87,50.81,50.85,35082.0,41.8927,41.9257,41.8763,41.9092,35082.0
2015-07-13 15:30:00,50.86,51.03,50.86,50.99,84844.0,41.9175,42.0576,41.9175,42.0246,84844.0
2015-07-14 09:30:00,51.23,51.44,51.04,51.39,84930.0,42.2224,42.3955,42.0658,42.3543,84930.0
2015-07-14 10:00:00,51.39,51.4,51.02,51.07,33493.0,42.3543,42.3625,42.0493,42.0905,33493.0
2015-07-14 10:30:00,51.08,51.19,51.0,51.1,39635.0,42.0988,42.1894,42.0329,42.1153,39635.0
2015-07-14 11:00:00,51.1,51.2,51.05,51.05,26520.0,42.1153,42.1977,42.0741,42.0741,26520.0
2015-07-14 11:30:00,51.03,51.06,50.97,51.03,23411.0,42.0576,42.0823,42.0081,42.0576,23411.0
2015-07-14 12:00:00,51.03,51.1,51.0,51.1,37232.0,42.0576,42.1153,42.0329,42.1153,37232.0
2015-07-14 12:30:00,51.11,51.14,50.98,51.0,22227.0,42.1235,42.1482,42.0164,42.0329,22227.0
2015-07-14 13:00:00,51.02,51.08,51.02,51.06,22160.0,42.0493,42.0988,42.0493,42.0823,22160.0
2015-07-14 13:30:00,51.05,51.06,50.99,51.01,27859.0,42.0741,42.0823,42.0246,42.0411,27859.0
2015-07-14 14:00:00,51.01,51.11,51.0,51.09,28961.0,42.0411,42.1235,42.0329,42.107,28961.0
2015-07-14 14:30:00,51.1,51.15,51.06,51.11,39553.0,42.1153,42.1565,42.0823,42.1235,39553.0
2015-07-14 15:00:00,51.11,51.19,51.11,51.14,113484.0,42.1235,42.1894,42.1235,42.1482,113484.0
2015-07-14 15:30:00,51.15,51.22,51.14,51.17,114260.0,42.1565,42.2142,42.1482,42.173,114260.0
2015-07-15 09:30:00,51.22,51.28,50.92,51.05,92321.0,42.2142,42.2636,41.9669,42.0741,92321.0
2015-07-15 10:00:00,51.03,51.15,50.98,51.12,29457.0,42.0576,42.1565,42.0164,42.1318,29457.0
2015-07-15 10:30:00,51.13,51.21,51.05,51.19,42287.0,42.14,42.2059,42.0741,42.1894,42287.0
2015-07-15 11:00:00,51.19,51.2,51.05,51.07,50167.0,42.1894,42.1977,42.0741,42.0905,50167.0
2015-07-15 11:30:00,51.04,51.06,50.97,51.02,21583.0,42.0658,42.0823,42.0081,42.0493,21583.0
2015-07-15 12:00:00,51.02,51.07,51.0,51.06,17050.0,42.0493,42.0905,42.0329,42.0823,17050.0
2015-07-15 12:30:00,51.07,51.18,51.07,51.11,56682.0,42.0905,42.1812,42.0905,42.1235,56682.0
2015-07-15 13:00:00,51.12,51.27,51.11,51.21,22093.0,42.1318,42.2554,42.1235,42.2059,22093.0
2015-07-15 13:30:00,51.2,51.28,51.19,51.23,21689.0,42.1977,42.2636,42.1894,42.2224,21689.0
2015-07-15 14:00:00,51.23,51.28,51.23,51.27,20395.0,42.2224,42.2636,42.2224,42.2554,20395.0
2015-07-15 14:30:00,51.27,51.27,51.12,51.16,22642.0,42.2554,42.2554,42.1318,42.1647,22642.0
2015-07-15 15:00:00,51.16,51.25,51.11,51.25,44702.0,42.1647,42.2389,42.1235,42.2389,44702.0
2015-07-15 15:30:00,51.24,51.28,51.17,51.26,74101.0,42.2307,42.2636,42.173,42.2471,74101.0
2015-07-16 09:30:00,51.44,51.73,51.2,51.57,47367.0,42.3955,42.6345,42.1977,42.5026,47367.0
2015-07-16 10:00:00,51.57,51.71,51.52,51.67,24477.0,42.5026,42.618,42.4614,42.585,24477.0
2015-07-16 10:30:00,51.69,51.85,51.69,51.79,44583.0,42.6015,42.7334,42.6015,42.684,44583.0
2015-07-16 11:00:00,51.8,51.81,51.6,51.72,22564.0,42.6922,42.7004,42.5274,42.6263,22564.0
2015-07-16 11:30:00,51.72,51.76,51.64,51.75,28960.0,42.6263,42.6592,42.5603,42.651,28960.0
2015-07-16 12:00:00,51.76,51.76,51.56,51.59,26014.0,42.6592,42.6592,42.4944,42.5191,26014.0
2015-07-16 12:30:00,51.6,51.74,51.58,51.6,14641.0,42.5274,42.6427,42.5109,42.5274,14641.0
2015-07-16 13:00:00,51.62,51.69,51.56,51.69,30429.0,42.5438,42.6015,42.4944,42.6015,30429.0
2015-07-16 13:30:00,51.69,51.72,51.61,51.64,28195.0,42.6015,42.6263,42.5356,42.5603,28195.0
2015-07-16 14:00:00,51.64,51.84,51.63,51.83,34936.0,42.5603,42.7252,42.5521,42.7169,34936.0
2015-07-16 14:30:00,51.83,51.94,51.8,51.82,35236.0,42.7169,42.8076,42.6922,42.7087,35236.0
2015-07-16 15:00:00,51.81,51.81,51.71,51.81,49753.0,42.7004,42.7004,42.618,42.7004,49753.0
2015-07-16 15:30:00,51.81,51.81,51.76,51.77,94526.0,42.7004,42.7004,42.6592,42.6675,94526.0
2015-07-17 09:30:00,51.84,51.91,51.53,51.66,43366.0,42.7252,42.7829,42.4697,42.5768,43366.0
2015-07-17 10:00:00,51.63,51.63,51.51,51.55,25828.0,42.5521,42.5521,42.4532,42.4861,25828.0
2015-07-17 10:30:00,51.57,51.63,51.52,51.52,54410.0,42.5026,42.5521,42.4614,42.4614,54410.0
2015-07-17 11:00:00,51.54,51.68,51.54,51.67,43111.0,42.4779,42.5933,42.4779,42.585,43111.0
2015-07-17 11:30:00,51.67,51.68,51.5,51.51,41221.0,42.585,42.5933,42.4449,42.4532,41221.0
2015-07-17 12:00:00,51.5,51.56,51.41,51.53,21055.0,42.4449,42.4944,42.3708,42.4697,21055.0
2015-07-17 12:30:00,51.52,51.56,51.43,51.54,30394.0,42.4614,42.4944,42.3872,42.4779,30394.0
2015-07-17 13:00:00,51.53,51.57,51.47,51.5,54364.0,42.4697,42.5026,42.4202,42.4449,54364.0
2015-07-17 13:30:00,51.49,51.56,51.42,51.53,47643.0,42.4367,42.4944,42.379,42.4697,47643.0
2015-07-17 14:00:00,51.53,51.6,51.46,51.52,39152.0,42.4697,42.5274,42.412,42.4614,39152.0
2015-07-17 14:30:00,51.51,51.56,51.32,51.32,47308.0,42.4532,42.4944,42.2966,42.2966,47308.0
2015-07-17 15:00:00,51.32,51.44,51.31,51.43,40684.0,42.2966,42.3955,42.2883,42.3872,40684.0
2015-07-17 15:30:00,51.43,51.43,51.31,51.31,84888.0,42.3872,42.3872,42.2883,42.2883,84888.0
2015-07-20 09:30:00,51.31,51.5,51.0,51.04,66694.0,42.2883,42.4449,42.0329,42.0658,66694.0
2015-07-20 10:00:00,51.05,51.21,51.01,51.18,29575.0,42.0741,42.2059,42.0411,42.1812,29575.0
2015-07-20 10:30:00,51.15,51.15,51.04,51.14,18584.0,42.1565,42.1565,42.0658,42.1482,18584.0
2015-07-20 11:00:00,51.14,51.34,51.14,51.25,28228.0,42.1482,42.3131,42.1482,42.2389,28228.0
2015-07-20 11:30:00,51.24,51.29,51.2,51.25,22377.0,42.2307,42.2719,42.1977,42.2389,22377.0
2015-07-20 12:00:00,51.23,51.37,51.23,51.31,28268.0,42.2224,42.3378,42.2224,42.2883,28268.0
2015-07-20 12:30:00,51.34,51.6,51.25,51.35,36969.0,42.3131,42.5274,42.2389,42.3213,36969.0
2015-07-20 13:00:00,51.35,51.4,51.25,51.39,12330.0,42.3213,42.3625,42.2389,42.3543,12330.0
2015-07-20 13:30:00,51.39,51.41,51.25,51.26,17392.0,42.3543,42.3708,42.2389,42.2471,17392.0
2015-07-20 14:00:00,51.28,51.39,51.26,51.35,31115.0,42.2636,42.3543,42.2471,42.3213,31115.0
2015-07-20 14:30:00,51.36,51.38,51.2,51.21,28262.0,42.3296,42.346,42.1977,42.2059,28262.0
2015-07-20 15:00:00,51.21,51.38,51.2,51.34,75172.0,42.2059,42.346,42.1977,42.3131,75172.0
2015-07-20 15:30:00,51.34,51.4,51.32,51.37,95467.0,42.3131,42.3625,42.2966,42.3378,95467.0
2015-07-21 09:30:00,51.29,51.41,51.02,51.08,74843.0,42.2719,42.3708,42.0493,42.0988,74843.0
2015-07-21 10:00:00,51.1,51.1,50.85,50.95,44747.0,42.1153,42.1153,41.9092,41.9916,44747.0
2015-07-21 10:30:00,50.94,51.13,50.88,51.08,37251.0,41.9834,42.14,41.934,42.0988,37251.0
2015-07-21 11:00:00,51.07,51.11,50.91,50.92,24366.0,42.0905,42.1235,41.9587,41.9669,24366.0
2015-07-21 11:30:00,50.91,50.97,50.82,50.97,32777.0,41.9587,42.0081,41.8845,42.0081,32777.0
2015-07-21 12:00:00,50.96,50.96,50.78,50.79,18295.0,41.9999,41.9999,41.8515,41.8598,18295.0
2015-07-21 12:30:00,50.8,50.81,50.68,50.72,27995.0,41.868,41.8763,41.7691,41.8021,27995.0
2015-07-21 13:00:00,50.72,50.78,50.64,50.65,18053.0,41.8021,41.8515,41.7362,41.7444,18053.0
2015-07-21 13:30:00,50.64,50.79,50.63,50.78,29352.0,41.7362,41.8598,41.7279,41.8515,29352.0
2015-07-21 14:00:00,50.79,50.81,50.71,50.79,27042.0,41.8598,41.8763,41.7938,41.8598,27042.0
2015-07-21 14:30:00,50.8,50.81,50.67,50.71,24839.0,41.868,41.8763,41.7609,41.7938,24839.0
2015-07-21 15:00:00,50.71,50.77,50.7,50.75,42020.0,41.7938,41.8433,41.7856,41.8268,42020.0
2015-07-21 15:30:00,50.75,50.81,50.73,50.78,72055.0,41.8268,41.8763,41.8103,41.8515,72055.0
2015-07-22 09:30:00,50.63,51.12,50.63,51.03,32861.0,41.7279,42.1318,41.7279,42.0576,32861.0
2015-07-22 10:00:00,51.02,51.27,51.02,51.2,23175.0,42.0493,42.2554,42.0493,42.1977,23175.0
2015-07-22 10:30:00,51.22,51.29,51.13,51.19,25442.0,42.2142,42.2719,42.14,42.1894,25442.0
2015-07-22 11:00:00,51.2,51.26,51.07,51.19,21696.0,42.1977,42.2471,42.0905,42.1894,21696.0
2015-07-22 11:30:00,51.19,51.3,51.18,51.24,27191.0,42.1894,42.2801,42.1812,42.2307,27191.0
2015-07-22 12:00:00,51.23,51.3,51.18,51.23,23604.0,42.2224,42.2801,42.1812,42.2224,23604.0
2015-07-22 12:30:00,51.21,51.24,51.14,51.2,31393.0,42.2059,42.2307,42.1482,42.1977,31393.0
2015-07-22 13:00:00,51.19,51.23,51.17,51.21,48797.0,42.1894,42.2224,42.173,42.2059,48797.0
2015-07-22 13:30:00,51.21,51.25,51.19,51.21,44569.0,42.2059,42.2389,42.1894,42.2059,44569.0
2015-07-22 14:00:00,51.21,51.31,51.21,51.31,45942.0,42.2059,42.2883,42.2059,42.2883,45942.0
2015-07-22 14:30:00,51.3,51.34,51.26,51.29,39774.0,42.2801,42.3131,42.2471,42.2719,39774.0
2015-07-22 15:00:00,51.29,51.29,51.12,51.16,37602.0,42.2719,42.2719,42.1318,42.1647,37602.0
2015-07-22 15:30:00,51.16,51.17,51.05,51.13,69581.0,42.1647,42.173,42.0741,42.14,69581.0
2015-07-23 09:30:00,51.11,51.34,50.64,50.77,50981.0,42.1235,42.3131,41.7362,41.8433,50981.0
2015-07-23 10:00:00,50.81,50.81,50.59,50.8,70019.0,41.8763,41.8763,41.6949,41.868,70019.0
2015-07-23 10:30:00,50.8,50.9,50.74,50.8,40730.0,41.868,41.9504,41.8186,41.868,40730.0
2015-07-23 11:00:00,50.8,50.82,50.63,50.64,32766.0,41.868,41.8845,41.7279,41.7362,32766.0
2015-07-23 11:30:00,50.63,50.69,50.56,50.59,23447.0,41.7279,41.7774,41.6702,41.6949,23447.0
2015-07-23 12:00:00,50.61,50.62,50.5,50.52,20015.0,41.7114,41.7197,41.6208,41.6373,20015.0
2015-07-23 12:30:00,50.52,50.67,50.51,50.59,20954.0,41.6373,41.7609,41.629,41.6949,20954.0
2015-07-23 13:00:00,50.59,50.59,50.37,50.41,46617.0,41.6949,41.6949,41.5136,41.5466,46617.0
2015-07-23 13:30:00,50.41,50.57,50.38,50.54,69137.0,41.5466,41.6785,41.5219,41.6537,69137.0
2015-07-23 14:00:00,50.55,50.61,50.43,50.45,29800.0,41.662,41.7114,41.5631,41.5796,29800.0
2015-07-23 14:30:00,50.44,50.44,50.28,50.29,24937.0,41.5713,41.5713,41.4394,41.4477,24937.0
2015-07-23 15:00:00,50.29,50.38,50.24,50.37,44677.0,41.4477,41.5219,41.4065,41.5136,44677.0
2015-07-23 15:30:00,50.37,50.49,50.31,50.46,59220.0,41.5136,41.6125,41.4642,41.5878,59220.0
2015-07-24 09:30:00,50.46,50.75,50.43,50.72,31592.0,41.5878,41.8268,41.5631,41.8021,31592.0
2015-07-24 10:00:00,50.68,50.92,50.61,50.78,24620.0,41.7691,41.9669,41.7114,41.8515,24620.0
2015-07-24 10:30:00,50.78,50.86,50.68,50.85,28132.0,41.8515,41.9175,41.7691,41.9092,28132.0
2015-07-24 11:00:00,50.84,50.93,50.77,50.84,37948.0,41.901,41.9752,41.8433,41.901,37948.0
2015-07-24 11:30:00,50.88,50.94,50.86,50.87,27782.0,41.934,41.9834,41.9175,41.9257,27782.0
2015-07-24 12:00:00,50.88,50.95,50.86,50.94,28540.0,41.934,41.9916,41.9175,41.9834,28540.0
2015-07-24 12:30:00,50.94,50.94,50.86,50.89,26675.0,41.9834,41.9834,41.9175,41.9422,26675.0
2015-07-24 13:00:00,50.89,50.96,50.85,50.94,31695.0,41.9422,41.9999,41.9092,41.9834,31695.0
2015-07-24 13:30:00,50.94,50.96,50.88,50.91,29967.0,41.9834,41.9999,41.934,41.9587,29967.0
2015-07-24 14:00:00,50.91,51.02,50.89,51.0,63207.0,41.9587,42.0493,41.9422,42.0329,63207.0
2015-07-24 14:30:00,50.99,50.99,50.89,50.96,24300.0,42.0246,42.0246,41.9422,41.9999,24300.0
2015-07-24 15:00:00,50.96,51.04,50.93,50.97,48558.0,41.9999,42.0658,41.9752,42.0081,48558.0
2015-07-24 15:30:00,50.96,50.98,50.89,50.94,88570.0,41.9999,42.0164,41.9422,41.9834,88570.0
2015-07-27 09:30:00,50.89,51.39,50.77,51.21,90316.0,41.9422,42.3543,41.8433,42.2059,90316.0
2015-07-27 10:00:00,51.23,51.47,51.18,51.33,52452.0,42.2224,42.4202,42.1812,42.3048,52452.0
2015-07-27 10:30:00,51.32,51.54,51.24,51.48,48237.0,42.2966,42.4779,42.2307,42.4285,48237.0
2015-07-27 11:00:00,51.48,51.53,51.39,51.47,84128.0,42.4285,42.4697,42.3543,42.4202,84128.0
2015-07-27 11:30:00,51.49,51.5,51.33,51.44,23628.0,42.4367,42.4449,42.3048,42.3955,23628.0
2015-07-27 12:00:00,51.44,51.5,51.34,51.46,29103.0,42.3955,42.4449,42.3131,42.412,29103.0
2015-07-27 12:30:00,51.44,51.46,51.32,51.34,14288.0,42.3955,42.412,42.2966,42.3131,14288.0
2015-07-27 13:00:00,51.35,51.47,51.32,51.44,32730.0,42.3213,42.4202,42.2966,42.3955,32730.0
2015-07-27 13:30:00,51.44,51.62,51.43,51.56,39360.0,42.3955,42.5438,42.3872,42.4944,39360.0
2015-07-27 14:00:00,51.56,51.69,51.49,51.66,47728.0,42.4944,42.6015,42.4367,42.5768,47728.0
2015-07-27 14:30:00,51.67,51.72,51.61,51.67,41520.0,42.585,42.6263,42.5356,42.585,41520.0
2015-07-27 15:00:00,51.67,51.67,51.53,51.6,77198.0,42.585,42.585,42.4697,42.5274,77198.0
2015-07-27 15:30:00,51.61,51.63,51.45,51.61,129658.0,42.5356,42.5521,42.4037,42.5356,129658.0
2015-07-28 09:30:00,51.51,51.74,51.26,51.26,43828.0,42.4532,42.6427,42.2471,42.2471,43828.0
2015-07-28 10:00:00,51.25,51.28,51.08,51.12,57099.0,42.2389,42.2636,42.0988,42.1318,57099.0
2015-07-28 10:30:00,51.11,51.28,51.08,51.22,36164.0,42.1235,42.2636,42.0988,42.2142,36164.0
2015-07-28 11:00:00,51.23,51.44,51.21,51.44,39665.0,42.2224,42.3955,42.2059,42.3955,39665.0
2015-07-28 11:30:00,51.42,51.48,51.35,51.41,22362.0,42.379,42.4285,42.3213,42.3708,22362.0
2015-07-28 12:00:00,51.41,51.45,51.35,51.38,16197.0,42.3708,42.4037,42.3213,42.346,16197.0
2015-07-28 12:30:00,51.38,51.54,51.32,51.5,29457.0,42.346,42.4779,42.2966,42.4449,29457.0
2015-07-28 13:00:00,51.51,51.55,51.39,51.43,20797.0,42.4532,42.4861,42.3543,42.3872,20797.0
2015-07-28 13:30:00,51.42,51.46,51.32,51.38,33873.0,42.379,42.412,42.2966,42.346,33873.0
2015-07-28 14:00:00,51.4,51.42,51.32,51.41,26084.0,42.3625,42.379,42.2966,42.3708,26084.0
2015-07-28 14:30:00,51.39,51.43,51.36,51.41,24305.0,42.3543,42.3872,42.3296,42.3708,24305.0
2015-07-28 15:00:00,51.41,51.42,51.35,51.4,46189.0,42.3708,42.379,42.3213,42.3625,46189.0
2015-07-28 15:30:00,51.41,51.51,51.33,51.48,166250.0,42.3708,42.4532,42.3048,42.4285,166250.0
2015-07-29 09:30:00,51.37,51.54,51.14,51.46,36047.0,42.3378,42.4779,42.1482,42.412,36047.0
2015-07-29 10:00:00,51.49,51.69,51.49,51.69,32212.0,42.4367,42.6015,42.4367,42.6015,32212.0
2015-07-29 10:30:00,51.69,51.69,51.55,51.55,25924.0,42.6015,42.6015,42.4861,42.4861,25924.0
2015-07-29 11:00:00,51.57,51.61,51.43,51.54,22500.0,42.5026,42.5356,42.3872,42.4779,22500.0
2015-07-29 11:30:00,51.53,51.66,51.49,51.58,21974.0,42.4697,42.5768,42.4367,42.5109,21974.0
2015-07-29 12:00:00,51.59,51.67,51.53,51.63,17896.0,42.5191,42.585,42.4697,42.5521,17896.0
2015-07-29 12:30:00,51.64,51.66,51.55,51.59,20159.0,42.5603,42.5768,42.4861,42.5191,20159.0
2015-07-29 13:00:00,51.59,51.6,51.5,51.54,19022.0,42.5191,42.5274,42.4449,42.4779,19022.0
2015-07-29 13:30:00,51.54,51.68,51.53,51.63,23254.0,42.4779,42.5933,42.4697,42.5521,23254.0
2015-07-29 14:00:00,51.63,51.74,51.61,51.71,30750.0,42.5521,42.6427,42.5356,42.618,30750.0
2015-07-29 14:30:00,51.7,51.74,51.6,51.73,25966.0,42.6098,42.6427,42.5274,42.6345,25966.0
2015-07-29 15:00:00,51.72,51.73,51.6,51.64,38412.0,42.6263,42.6345,42.5274,42.5603,38412.0
2015-07-29 15:30:00,51.65,51.74,51.6,51.7,86384.0,42.5686,42.6427,42.5274,42.6098,86384.0
2015-07-30 09:30:00,51.57,51.84,51.44,51.8,57944.0,42.5026,42.7252,42.3955,42.6922,57944.0
2015-07-30 10:00:00,51.8,51.85,51.69,51.77,55708.0,42.6922,42.7334,42.6015,42.6675,55708.0
2015-07-30 10:30:00,51.77,51.81,51.57,51.75,20373.0,42.6675,42.7004,42.5026,42.651,20373.0
2015-07-30 11:00:00,51.72,51.88,51.71,51.82,21308.0,42.6263,42.7581,42.618,42.7087,21308.0
2015-07-30 11:30:00,51.82,51.87,51.72,51.85,23246.0,42.7087,42.7499,42.6263,42.7334,23246.0
2015-07-30 12:00:00,51.87,51.97,51.82,51.82,18781.0,42.7499,42.8323,42.7087,42.7087,18781.0
2015-07-30 12:30:00,51.8,51.86,51.68,51.68,15201.0,42.6922,42.7416,42.5933,42.5933,15201.0
2015-07-30 13:00:00,51.68,51.79,51.67,51.68,19529.0,42.5933,42.684,42.585,42.5933,19529.0
2015-07-30 13:30:00,51.72,51.79,51.67,51.76,16557.0,42.6263,42.684,42.585,42.6592,16557.0
2015-07-30 14:00:00,51.76,51.77,51.64,51.65,13317.0,42.6592,42.6675,42.5603,42.5686,13317.0
2015-07-30 14:30:00,51.65,51.68,51.59,51.65,25025.0,42.5686,42.5933,42.5191,42.5686,25025.0
2015-07-30 15:00:00,51.64,51.74,51.6,51.7,53889.0,42.5603,42.6427,42.5274,42.6098,53889.0
2015-07-30 15:30:00,51.7,51.73,51.58,51.62,102954.0,42.6098,42.6345,42.5109,42.5438,102954.0
2015-07-31 09:30:00,51.96,52.2,51.63,52.16,47630.0,42.8241,43.0219,42.5521,42.9889,47630.0
2015-07-31 10:00:00,52.19,52.24,52.05,52.12,20348.0,43.0136,43.0548,42.8982,42.9559,20348.0
2015-07-31 10:30:00,52.13,52.42,52.13,52.34,38082.0,42.9642,43.2032,42.9642,43.1372,38082.0
2015-07-31 11:00:00,52.34,52.44,52.26,52.36,20706.0,43.1372,43.2197,43.0713,43.1537,20706.0
2015-07-31 11:30:00,52.36,52.41,52.24,52.33,34231.0,43.1537,43.1949,43.0548,43.129,34231.0
2015-07-31 12:00:00,52.3,52.37,52.22,52.25,13779.0,43.1043,43.162,43.0383,43.0631,13779.0
2015-07-31 12:30:00,52.26,52.37,52.15,52.15,28240.0,43.0713,43.162,42.9807,42.9807,28240.0
2015-07-31 13:00:00,52.18,52.3,52.15,52.16,21140.0,43.0054,43.1043,42.9807,42.9889,21140.0
2015-07-31 13:30:00,52.2,52.2,52.08,52.09,19435.0,43.0219,43.0219,42.923,42.9312,19435.0
2015-07-31 14:00:00,52.11,52.2,52.08,52.17,13183.0,42.9477,43.0219,42.923,42.9971,13183.0
2015-07-31 14:30:00,52.15,52.15,52.01,52.01,23320.0,42.9807,42.9807,42.8653,42.8653,23320.0
2015-07-31 15:00:00,52.01,52.06,51.96,51.97,28902.0,42.8653,42.9065,42.8241,42.8323,28902.0
2015-07-31 15:30:00,51.97,51.98,51.87,51.92,75733.0,42.8323,42.8405,42.7499,42.7911,75733.0
2015-08-03 09:30:00,51.92,52.39,51.91,52.35,36238.0,42.7911,43.1785,42.7829,43.1455,36238.0
2015-08-03 10:00:00,52.34,52.43,52.2,52.23,23434.0,43.1372,43.2114,43.0219,43.0466,23434.0
2015-08-03 10:30:00,52.21,52.27,52.01,52.02,19381.0,43.0301,43.0796,42.8653,42.8735,19381.0
2015-08-03 11:00:00,52.03,52.2,51.98,52.2,13647.0,42.8818,43.0219,42.8405,43.0219,13647.0
2015-08-03 11:30:00,52.2,52.23,52.04,52.09,18652.0,43.0219,43.0466,42.89,42.9312,18652.0
2015-08-03 12:00:00,52.12,52.19,52.1,52.14,14859.0,42.9559,43.0136,42.9394,42.9724,14859.0
2015-08-03 12:30:00,52.11,52.17,52.0,52.02,33420.0,42.9477,42.9971,42.857,42.8735,33420.0
2015-08-03 13:00:00,52.02,52.11,51.98,52.02,29536.0,42.8735,42.9477,42.8405,42.8735,29536.0
2015-08-03 13:30:00,52.02,52.04,51.9,51.93,43085.0,42.8735,42.89,42.7746,42.7993,43085.0
2015-08-03 14:00:00,51.92,52.01,51.91,51.97,28356.0,42.7911,42.8653,42.7829,42.8323,28356.0
2015-08-03 14:30:00,51.97,51.97,51.89,51.91,24488.0,42.8323,42.8323,42.7664,42.7829,24488.0
2015-08-03 15:00:00,51.92,51.95,51.86,51.87,48467.0,42.7911,42.8158,42.7416,42.7499,48467.0
2015-08-03 15:30:00,51.88,52.08,51.83,52.05,160166.0,42.7581,42.923,42.7169,42.8982,160166.0
2015-08-04 09:30:00,52.07,52.15,51.63,51.63,49597.0,42.9147,42.9807,42.5521,42.5521,49597.0
2015-08-04 10:00:00,51.65,51.72,51.49,51.7,39283.0,42.5686,42.6263,42.4367,42.6098,39283.0
2015-08-04 10:30:00,51.7,51.74,51.67,51.71,27594.0,42.6098,42.6427,42.585,42.618,27594.0
2015-08-04 11:00:00,51.73,51.84,51.63,51.64,19513.0,42.6345,42.7252,42.5521,42.5603,19513.0
2015-08-04 11:30:00,51.65,51.83,51.63,51.81,54907.0,42.5686,42.7169,42.5521,42.7004,54907.0
2015-08-04 12:00:00,51.82,51.83,51.63,51.63,27574.0,42.7087,42.7169,42.5521,42.5521,27574.0
2015-08-04 12:30:00,51.63,51.71,51.47,51.6,31269.0,42.5521,42.618,42.4202,42.5274,31269.0
2015-08-04 13:00:00,51.6,51.64,51.5,51.57,14113.0,42.5274,42.5603,42.4449,42.5026,14113.0
2015-08-04 13:30:00,51.57,51.61,51.42,51.44,16913.0,42.5026,42.5356,42.379,42.3955,16913.0
2015-08-04 14:00:00,51.46,51.52,51.31,51.35,30552.0,42.412,42.4614,42.2883,42.3213,30552.0
2015-08-04 14:30:00,51.35,51.51,51.33,51.49,29215.0,42.3213,42.4532,42.3048,42.4367,29215.0
2015-08-04 15:00:00,51.48,51.49,51.34,51.35,33962.0,42.4285,42.4367,42.3131,42.3213,33962.0
2015-08-04 15:30:00,51.36,51.41,51.17,51.23,109814.0,42.3296,42.3708,42.173,42.2224,109814.0
2015-08-05 09:30:00,51.52,51.64,51.35,51.48,47355.0,42.4614,42.5603,42.3213,42.4285,47355.0
2015-08-05 10:00:00,51.55,51.84,51.39,51.78,36724.0,42.4861,42.7252,42.3543,42.6757,36724.0
2015-08-05 10:30:00,51.79,51.84,51.74,51.81,35338.0,42.684,42.7252,42.6427,42.7004,35338.0
2015-08-05 11:00:00,51.8,52.08,51.76,51.95,61740.0,42.6922,42.923,42.6592,42.8158,61740.0
2015-08-05 11:30:00,51.96,52.1,51.81,51.81,42576.0,42.8241,42.9394,42.7004,42.7004,42576.0
2015-08-05 12:00:00,51.83,51.9,51.68,51.69,24697.0,42.7169,42.7746,42.5933,42.6015,24697.0
2015-08-05 12:30:00,51.68,51.85,51.65,51.85,32829.0,42.5933,42.7334,42.5686,42.7334,32829.0
2015-08-05 13:00:00,51.85,51.89,51.75,51.78,17814.0,42.7334,42.7664,42.651,42.6757,17814.0
2015-08-05 13:30:00,51.8,51.85,51.76,51.76,24486.0,42.6922,42.7334,42.6592,42.6592,24486.0
2015-08-05 14:00:00,51.78,51.94,51.77,51.89,35830.0,42.6757,42.8076,42.6675,42.7664,35830.0
2015-08-05 14:30:00,51.9,51.9,51.72,51.79,33790.0,42.7746,42.7746,42.6263,42.684,33790.0
2015-08-05 15:00:00,51.78,51.8,51.61,51.64,31665.0,42.6757,42.6922,42.5356,42.5603,31665.0
2015-08-05 15:30:00,51.64,51.67,51.55,51.59,117949.0,42.5603,42.585,42.4861,42.5191,117949.0
2015-08-06 09:30:00,50.91,51.77,50.87,51.15,92792.0,42.2342,42.9477,42.2011,42.4333,92792.0
2015-08-06 10:00:00,51.09,51.35,50.81,50.92,40306.0,42.3836,42.5993,42.1513,42.2425,40306.0
2015-08-06 10:30:00,50.91,50.92,50.58,50.77,52318.0,42.2342,42.2425,41.9605,42.1181,52318.0
2015-08-06 11:00:00,50.78,51.03,50.76,50.97,92835.0,42.1264,42.3338,42.1098,42.284,92835.0
2015-08-06 11:30:00,50.99,51.44,50.95,51.07,87686.0,42.3006,42.6739,42.2674,42.367,87686.0
2015-08-06 12:00:00,51.05,51.19,50.97,51.04,60986.0,42.3504,42.4665,42.284,42.3421,60986.0
2015-08-06 12:30:00,51.06,51.1,51.01,51.03,33380.0,42.3587,42.3919,42.3172,42.3338,33380.0
2015-08-06 13:00:00,51.06,51.15,50.92,51.08,23300.0,42.3587,42.4333,42.2425,42.3753,23300.0
2015-08-06 13:30:00,51.1,51.27,51.04,51.26,29031.0,42.3919,42.5329,42.3421,42.5246,29031.0
2015-08-06 14:00:00,51.27,51.47,51.26,51.42,39885.0,42.5329,42.6988,42.5246,42.6573,39885.0
2015-08-06 14:30:00,51.39,51.55,51.35,51.53,50645.0,42.6324,42.7652,42.5993,42.7486,50645.0
2015-08-06 15:00:00,51.53,51.69,51.53,51.67,78384.0,42.7486,42.8813,42.7486,42.8647,78384.0
2015-08-06 15:30:00,51.66,51.85,51.64,51.76,184321.0,42.8564,43.0141,42.8398,42.9394,184321.0
2015-08-07 09:30:00,51.65,51.86,51.37,51.66,35685.0,42.8481,43.0223,42.6159,42.8564,35685.0
2015-08-07 10:00:00,51.64,51.81,51.56,51.62,31170.0,42.8398,42.9809,42.7735,42.8232,31170.0
2015-08-07 10:30:00,51.62,51.88,51.58,51.85,25637.0,42.8232,43.0389,42.7901,43.0141,25637.0
2015-08-07 11:00:00,51.85,51.85,51.62,51.85,40211.0,43.0141,43.0141,42.8232,43.0141,40211.0
2015-08-07 11:30:00,51.85,51.94,51.76,51.86,18488.0,43.0141,43.0887,42.9394,43.0223,18488.0
2015-08-07 12:00:00,51.89,52.05,51.87,52.04,20604.0,43.0472,43.18,43.0306,43.1717,20604.0
2015-08-07 12:30:00,52.02,52.11,52.0,52.07,16347.0,43.1551,43.2297,43.1385,43.1966,16347.0
2015-08-07 13:00:00,52.05,52.23,52.05,52.21,25807.0,43.18,43.3293,43.18,43.3127,25807.0
2015-08-07 13:30:00,52.23,52.35,52.2,52.34,32711.0,43.3293,43.4288,43.3044,43.4206,32711.0
2015-08-07 14:00:00,52.32,52.48,52.29,52.47,54098.0,43.404,43.5367,43.3791,43.5284,54098.0
2015-08-07 14:30:00,52.48,52.55,52.37,52.44,78671.0,43.5367,43.5948,43.4454,43.5035,78671.0
2015-08-07 15:00:00,52.45,52.5,52.29,52.36,86094.0,43.5118,43.5533,43.3791,43.4371,86094.0
2015-08-07 15:30:00,52.36,52.39,52.2,52.28,106096.0,43.4371,43.462,43.3044,43.3708,106096.0
2015-08-10 09:30:00,52.31,52.59,52.1,52.59,43065.0,43.3957,43.6279,43.2214,43.6279,43065.0
2015-08-10 10:00:00,52.54,52.7,52.37,52.43,36850.0,43.5865,43.7192,43.4454,43.4952,36850.0
2015-08-10 10:30:00,52.42,52.61,52.42,52.52,36809.0,43.4869,43.6445,43.4869,43.5699,36809.0
2015-08-10 11:00:00,52.5,52.63,52.35,52.43,28987.0,43.5533,43.6611,43.4288,43.4952,28987.0
2015-08-10 11:30:00,52.47,52.62,52.46,52.46,36660.0,43.5284,43.6528,43.5201,43.5201,36660.0
2015-08-10 12:00:00,52.46,52.54,52.45,52.51,19436.0,43.5201,43.5865,43.5118,43.5616,19436.0
2015-08-10 12:30:00,52.49,52.51,52.33,52.41,19525.0,43.545,43.5616,43.4123,43.4786,19525.0
2015-08-10 13:00:00,52.41,52.45,52.29,52.35,21423.0,43.4786,43.5118,43.3791,43.4288,21423.0
2015-08-10 13:30:00,52.36,52.39,52.23,52.35,18781.0,43.4371,43.462,43.3293,43.4288,18781.0
2015-08-10 14:00:00,52.35,52.37,52.23,52.35,23473.0,43.4288,43.4454,43.3293,43.4288,23473.0
2015-08-10 14:30:00,52.35,52.4,52.27,52.3,31014.0,43.4288,43.4703,43.3625,43.3874,31014.0
2015-08-10 15:00:00,52.3,52.32,52.18,52.24,37673.0,43.3874,43.404,43.2878,43.3376,37673.0
2015-08-10 15:30:00,52.25,52.27,52.12,52.25,66517.0,43.3459,43.3625,43.238,43.3459,66517.0
2015-08-11 09:30:00,52.38,52.72,52.13,52.41,55140.0,43.4537,43.7358,43.2463,43.4786,55140.0
2015-08-11 10:00:00,52.39,52.89,52.37,52.89,45753.0,43.462,43.8768,43.4454,43.8768,45753.0
2015-08-11 10:30:00,52.89,53.07,52.76,52.8,79909.0,43.8768,44.0261,43.769,43.8022,79909.0
2015-08-11 11:00:00,52.81,53.02,52.79,53.0,48435.0,43.8105,43.9847,43.7939,43.9681,48435.0
2015-08-11 11:30:00,53.01,53.07,52.86,52.91,39612.0,43.9764,44.0261,43.8519,43.8934,39612.0
2015-08-11 12:00:00,52.89,53.1,52.88,53.06,21447.0,43.8768,44.051,43.8685,44.0179,21447.0
2015-08-11 12:30:00,53.02,53.05,52.94,52.98,24054.0,43.9847,44.0096,43.9183,43.9515,24054.0
2015-08-11 13:00:00,52.98,53.07,52.98,53.07,26614.0,43.9515,44.0261,43.9515,44.0261,26614.0
2015-08-11 13:30:00,53.07,53.1,52.98,53.08,28859.0,44.0261,44.051,43.9515,44.0344,28859.0
2015-08-11 14:00:00,53.05,53.08,52.94,52.95,33406.0,44.0096,44.0344,43.9183,43.9266,33406.0
2015-08-11 14:30:00,52.95,53.07,52.94,53.01,78129.0,43.9266,44.0261,43.9183,43.9764,78129.0
2015-08-11 15:00:00,53.01,53.1,53.0,53.04,110288.0,43.9764,44.051,43.9681,44.0013,110288.0
2015-08-11 15:30:00,53.05,53.13,53.03,53.11,126607.0,44.0096,44.0759,43.993,44.0593,126607.0
2015-08-12 09:30:00,52.74,53.16,52.6,53.14,141024.0,43.7524,44.1008,43.6362,44.0842,141024.0
2015-08-12 10:00:00,53.1,53.34,53.1,53.28,50218.0,44.051,44.2501,44.051,44.2004,50218.0
2015-08-12 10:30:00,53.3,53.31,53.04,53.04,32884.0,44.217,44.2252,44.0013,44.0013,32884.0
2015-08-12 11:00:00,53.06,53.21,53.06,53.2,49916.0,44.0179,44.1423,44.0179,44.134,49916.0
2015-08-12 11:30:00,53.19,53.34,53.19,53.25,30460.0,44.1257,44.2501,44.1257,44.1755,30460.0
2015-08-12 12:00:00,53.24,53.28,53.09,53.28,21828.0,44.1672,44.2004,44.0427,44.2004,21828.0
2015-08-12 12:30:00,53.29,53.37,53.27,53.31,40966.0,44.2087,44.275,44.1921,44.2252,40966.0
2015-08-12 13:00:00,53.31,53.34,53.21,53.22,48768.0,44.2252,44.2501,44.1423,44.1506,48768.0
2015-08-12 13:30:00,53.23,53.31,53.2,53.29,34191.0,44.1589,44.2252,44.134,44.2087,34191.0
2015-08-12 14:00:00,53.29,53.42,53.26,53.4,42488.0,44.2087,44.3165,44.1838,44.2999,42488.0
2015-08-12 14:30:00,53.4,53.68,53.39,53.63,65678.0,44.2999,44.5322,44.2916,44.4907,65678.0
2015-08-12 15:00:00,53.64,53.74,53.59,53.72,80094.0,44.499,44.582,44.4575,44.5654,80094.0
2015-08-12 15:30:00,53.7,53.84,53.64,53.72,126596.0,44.5488,44.6649,44.499,44.5654,126596.0
2015-08-13 09:30:00,53.64,53.74,53.56,53.62,49688.0,44.499,44.582,44.4326,44.4824,49688.0
2015-08-13 10:00:00,53.61,53.99,53.57,53.91,74362.0,44.4741,44.7894,44.4409,44.723,74362.0
2015-08-13 10:30:00,53.88,54.07,53.8,54.06,57928.0,44.6981,44.8557,44.6317,44.8474,57928.0
2015-08-13 11:00:00,54.06,54.13,53.9,54.11,59272.0,44.8474,44.9055,44.7147,44.8889,59272.0
2015-08-13 11:30:00,54.1,54.32,54.06,54.29,47139.0,44.8806,45.0631,44.8474,45.0382,47139.0
2015-08-13 12:00:00,54.31,54.4,54.26,54.34,57443.0,45.0548,45.1295,45.0134,45.0797,57443.0
2015-08-13 12:30:00,54.37,54.45,54.29,54.35,59988.0,45.1046,45.171,45.0382,45.088,59988.0
2015-08-13 13:00:00,54.35,54.37,54.25,54.3,48727.0,45.088,45.1046,45.0051,45.0465,48727.0
2015-08-13 13:30:00,54.3,54.32,54.14,54.14,46140.0,45.0465,45.0631,44.9138,44.9138,46140.0
2015-08-13 14:00:00,54.14,54.32,54.13,54.31,57305.0,44.9138,45.0631,44.9055,45.0548,57305.0
2015-08-13 14:30:00,54.29,54.42,54.28,54.34,55324.0,45.0382,45.1461,45.0299,45.0797,55324.0
2015-08-13 15:00:00,54.33,54.34,54.16,54.2,68749.0,45.0714,45.0797,44.9304,44.9636,68749.0
2015-08-13 15:30:00,54.2,54.21,54.04,54.18,137514.0,44.9636,44.9719,44.8308,44.947,137514.0
2015-08-14 09:30:00,53.97,54.21,53.84,54.0,36438.0,44.7728,44.9719,44.6649,44.7977,36438.0
2015-08-14 10:00:00,54.02,54.18,53.96,54.0,55064.0,44.8143,44.947,44.7645,44.7977,55064.0
2015-08-14 10:30:00,53.99,54.25,53.98,54.03,29430.0,44.7894,45.0051,44.7811,44.8226,29430.0
2015-08-14 11:00:00,54.03,54.12,53.95,54.1,45243.0,44.8226,44.8972,44.7562,44.8806,45243.0
2015-08-14 11:30:00,54.09,54.11,53.97,54.06,25557.0,44.8723,44.8889,44.7728,44.8474,25557.0
2015-08-14 12:00:00,54.06,54.2,54.03,54.19,20695.0,44.8474,44.9636,44.8226,44.9553,20695.0
2015-08-14 12:30:00,54.18,54.18,54.07,54.08,10044.0,44.947,44.947,44.8557,44.864,10044.0
2015-08-14 13:00:00,54.08,54.15,54.08,54.12,17592.0,44.864,44.9221,44.864,44.8972,17592.0
2015-08-14 13:30:00,54.11,54.12,54.01,54.11,31579.0,44.8889,44.8972,44.806,44.8889,31579.0
2015-08-14 14:00:00,54.1,54.16,54.07,54.09,22542.0,44.8806,44.9304,44.8557,44.8723,22542.0
2015-08-14 14:30:00,54.09,54.3,54.08,54.25,40054.0,44.8723,45.0465,44.864,45.0051,40054.0
2015-08-14 15:00:00,54.24,54.31,54.19,54.24,72005.0,44.9968,45.0548,44.9553,44.9968,72005.0
2015-08-14 15:30:00,54.24,54.31,54.16,54.29,97346.0,44.9968,45.0548,44.9304,45.0382,97346.0
2015-08-17 09:30:00,54.4,54.5,54.26,54.43,43272.0,45.1295,45.2125,45.0134,45.1544,43272.0
2015-08-17 10:00:00,54.37,54.49,54.36,54.46,21270.0,45.1046,45.2042,45.0963,45.1793,21270.0
2015-08-17 10:30:00,54.47,54.55,54.39,54.51,25848.0,45.1876,45.2539,45.1212,45.2208,25848.0
2015-08-17 11:00:00,54.52,54.71,54.5,54.65,29338.0,45.229,45.3867,45.2125,45.3369,29338.0
2015-08-17 11:30:00,54.65,54.81,54.65,54.79,44353.0,45.3369,45.4696,45.3369,45.453,44353.0
2015-08-17 12:00:00,54.77,54.81,54.73,54.79,30243.0,45.4364,45.4696,45.4033,45.453,30243.0
2015-08-17 12:30:00,54.8,54.81,54.76,54.77,17278.0,45.4613,45.4696,45.4281,45.4364,17278.0
2015-08-17 13:00:00,54.75,54.81,54.73,54.79,33322.0,45.4199,45.4696,45.4033,45.453,33322.0
2015-08-17 13:30:00,54.8,54.8,54.62,54.65,32064.0,45.4613,45.4613,45.312,45.3369,32064.0
2015-08-17 14:00:00,54.65,54.68,54.59,54.59,24045.0,45.3369,45.3618,45.2871,45.2871,24045.0
2015-08-17 14:30:00,54.59,54.76,54.59,54.75,50729.0,45.2871,45.4281,45.2871,45.4199,50729.0
2015-08-17 15:00:00,54.73,54.77,54.63,54.65,33987.0,45.4033,45.4364,45.3203,45.3369,33987.0
2015-08-17 15:30:00,54.65,54.74,54.62,54.66,136517.0,45.3369,45.4116,45.312,45.3452,136517.0
2015-08-18 09:30:00,54.5,54.55,54.08,54.25,81357.0,45.2125,45.2539,44.864,45.0051,81357.0
2015-08-18 10:00:00,54.24,54.68,54.15,54.67,68478.0,44.9968,45.3618,44.9221,45.3535,68478.0
2015-08-18 10:30:00,54.7,54.79,54.63,54.69,26758.0,45.3784,45.453,45.3203,45.3701,26758.0
2015-08-18 11:00:00,54.68,54.77,54.58,54.59,33692.0,45.3618,45.4364,45.2788,45.2871,33692.0
2015-08-18 11:30:00,54.6,54.7,54.5,54.61,18525.0,45.2954,45.3784,45.2125,45.3037,18525.0
2015-08-18 12:00:00,54.61,54.65,54.42,54.43,26577.0,45.3037,45.3369,45.1461,45.1544,26577.0
2015-08-18 12:30:00,54.42,54.48,54.34,54.43,30300.0,45.1461,45.1959,45.0797,45.1544,30300.0
2015-08-18 13:00:00,54.42,54.57,54.41,54.57,24664.0,45.1461,45.2705,45.1378,45.2705,24664.0
2015-08-18 13:30:00,54.56,54.62,54.52,54.6,18141.0,45.2622,45.312,45.229,45.2954,18141.0
2015-08-18 14:00:00,54.61,54.75,54.57,54.68,22126.0,45.3037,45.4199,45.2705,45.3618,22126.0
2015-08-18 14:30:00,54.68,54.7,54.61,54.65,20825.0,45.3618,45.3784,45.3037,45.3369,20825.0
2015-08-18 15:00:00,54.67,54.72,54.6,54.64,31013.0,45.3535,45.395,45.2954,45.3286,31013.0
2015-08-18 15:30:00,54.65,54.67,54.59,54.62,80899.0,45.3369,45.3535,45.2871,45.312,80899.0
2015-08-19 09:30:00,54.35,54.51,54.15,54.39,48652.0,45.088,45.2208,44.9221,45.1212,48652.0
2015-08-19 10:00:00,54.41,54.56,54.34,54.39,17552.0,45.1378,45.2622,45.0797,45.1212,17552.0
2015-08-19 10:30:00,54.37,54.39,54.19,54.34,36549.0,45.1046,45.1212,44.9553,45.0797,36549.0
2015-08-19 11:00:00,54.37,54.44,54.3,54.3,18574.0,45.1046,45.1627,45.0465,45.0465,18574.0
2015-08-19 11:30:00,54.31,54.42,54.22,54.36,25588.0,45.0548,45.1461,44.9802,45.0963,25588.0
2015-08-19 12:00:00,54.36,54.49,54.33,54.45,24665.0,45.0963,45.2042,45.0714,45.171,24665.0
2015-08-19 12:30:00,54.45,54.65,54.41,54.65,22040.0,45.171,45.3369,45.1378,45.3369,22040.0
2015-08-19 13:00:00,54.65,54.69,54.57,54.58,18913.0,45.3369,45.3701,45.2705,45.2788,18913.0
2015-08-19 13:30:00,54.57,54.68,54.43,54.66,22044.0,45.2705,45.3618,45.1544,45.3452,22044.0
2015-08-19 14:00:00,54.67,54.86,54.66,54.79,41717.0,45.3535,45.5111,45.3452,45.453,41717.0
2015-08-19 14:30:00,54.8,54.8,54.64,54.65,35802.0,45.4613,45.4613,45.3286,45.3369,35802.0
2015-08-19 15:00:00,54.64,54.79,54.61,54.77,34072.0,45.3286,45.453,45.3037,45.4364,34072.0
2015-08-19 15:30:00,54.76,54.87,54.65,54.78,88821.0,45.4281,45.5194,45.3369,45.4447,88821.0
2015-08-20 09:30:00,54.42,54.65,54.05,54.27,69422.0,45.1461,45.3369,44.8391,45.0217,69422.0
2015-08-20 10:00:00,54.27,54.36,53.9,54.04,109897.0,45.0217,45.0963,44.7147,44.8308,109897.0
2015-08-20 10:30:00,54.05,54.32,54.0,54.29,94071.0,44.8391,45.0631,44.7977,45.0382,94071.0
2015-08-20 11:00:00,54.28,54.48,54.2,54.46,32687.0,45.0299,45.1959,44.9636,45.1793,32687.0
2015-08-20 11:30:00,54.46,54.61,54.42,54.45,14996.0,45.1793,45.3037,45.1461,45.171,14996.0
2015-08-20 12:00:00,54.46,54.64,54.43,54.61,49322.0,45.1793,45.3286,45.1544,45.3037,49322.0
2015-08-20 12:30:00,54.61,54.75,54.6,54.69,43248.0,45.3037,45.4199,45.2954,45.3701,43248.0
2015-08-20 13:00:00,54.72,54.85,54.66,54.83,43140.0,45.395,45.5028,45.3452,45.4862,43140.0
2015-08-20 13:30:00,54.84,54.84,54.59,54.7,88130.0,45.4945,45.4945,45.2871,45.3784,88130.0
2015-08-20 14:00:00,54.69,54.7,54.47,54.54,27357.0,45.3701,45.3784,45.1876,45.2456,27357.0
2015-08-20 14:30:00,54.52,54.53,54.3,54.31,37651.0,45.229,45.2373,45.0465,45.0548,37651.0
2015-08-20 15:00:00,54.33,54.42,54.32,54.36,47725.0,45.0714,45.1461,45.0631,45.0963,47725.0
2015-08-20 15:30:00,54.36,54.45,54.15,54.18,144986.0,45.0963,45.171,44.9221,44.947,144986.0
2015-08-21 09:30:00,53.59,54.11,53.59,53.63,78107.0,44.4575,44.8889,44.4575,44.4907,78107.0
2015-08-21 10:00:00,53.67,53.93,53.63,53.89,91276.0,44.5239,44.7396,44.4907,44.7064,91276.0
2015-08-21 10:30:00,53.92,54.0,53.85,53.97,65367.0,44.7313,44.7977,44.6732,44.7728,65367.0
2015-08-21 11:00:00,53.97,54.06,53.86,53.91,76435.0,44.7728,44.8474,44.6815,44.723,76435.0
2015-08-21 11:30:00,53.86,54.16,53.81,54.16,35968.0,44.6815,44.9304,44.64,44.9304,35968.0
2015-08-21 12:00:00,54.16,54.16,53.96,54.0,42317.0,44.9304,44.9304,44.7645,44.7977,42317.0
2015-08-21 12:30:00,54.01,54.1,54.01,54.07,36967.0,44.806,44.8806,44.806,44.8557,36967.0
2015-08-21 13:00:00,54.07,54.2,53.98,54.17,29851.0,44.8557,44.9636,44.7811,44.9387,29851.0
2015-08-21 13:30:00,54.14,54.44,54.12,54.43,32794.0,44.9138,45.1627,44.8972,45.1544,32794.0
2015-08-21 14:00:00,54.4,54.42,54.2,54.2,48355.0,45.1295,45.1461,44.9636,44.9636,48355.0
2015-08-21 14:30:00,54.21,54.31,54.07,54.08,49038.0,44.9719,45.0548,44.8557,44.864,49038.0
2015-08-21 15:00:00,54.06,54.15,53.99,54.13,81469.0,44.8474,44.9221,44.7894,44.9055,81469.0
2015-08-21 15:30:00,54.14,54.16,53.97,54.02,184943.0,44.9138,44.9304,44.7728,44.8143,184943.0
2015-08-24 09:30:00,52.22,52.23,50.16,51.64,203002.0,43.321,43.3293,41.6121,42.8398,203002.0
2015-08-24 10:00:00,51.59,52.15,51.5,51.85,126969.0,42.7984,43.2629,42.7237,43.0141,126969.0
2015-08-24 10:30:00,51.82,52.41,51.7,52.33,118014.0,42.9892,43.4786,42.8896,43.4123,118014.0
2015-08-24 11:00:00,52.33,52.36,51.9,52.03,80362.0,43.4123,43.4371,43.0555,43.1634,80362.0
2015-08-24 11:30:00,52.0,52.42,51.99,52.33,71162.0,43.1385,43.4869,43.1302,43.4123,71162.0
2015-08-24 12:00:00,52.31,52.63,52.11,52.56,58637.0,43.3957,43.6611,43.2297,43.6031,58637.0
2015-08-24 12:30:00,52.53,52.85,52.47,52.78,83861.0,43.5782,43.8436,43.5284,43.7856,83861.0
2015-08-24 13:00:00,52.81,52.98,52.81,52.95,115559.0,43.8105,43.9515,43.8105,43.9266,115559.0
2015-08-24 13:30:00,52.96,52.96,52.67,52.69,82591.0,43.9349,43.9349,43.6943,43.7109,82591.0
2015-08-24 14:00:00,52.68,52.8,52.57,52.7,92974.0,43.7026,43.8022,43.6114,43.7192,92974.0
2015-08-24 14:30:00,52.69,52.7,52.28,52.32,179291.0,43.7109,43.7192,43.3708,43.404,179291.0
2015-08-24 15:00:00,52.31,52.5,52.08,52.1,89919.0,43.3957,43.5533,43.2049,43.2214,89919.0
2015-08-24 15:30:00,52.11,52.48,51.92,51.93,246764.0,43.2297,43.5367,43.0721,43.0804,246764.0
2015-08-25 09:30:00,52.74,53.04,52.26,52.67,112773.0,43.7524,44.0013,43.3542,43.6943,112773.0
2015-08-25 10:00:00,52.55,52.8,52.41,52.49,74160.0,43.5948,43.8022,43.4786,43.545,74160.0
2015-08-25 10:30:00,52.47,52.58,52.29,52.45,91480.0,43.5284,43.6197,43.3791,43.5118,91480.0
2015-08-25 11:00:00,52.46,52.53,52.11,52.15,149281.0,43.5201,43.5782,43.2297,43.2629,149281.0
2015-08-25 11:30:00,52.16,52.19,51.92,52.13,61285.0,43.2712,43.2961,43.0721,43.2463,61285.0
2015-08-25 12:00:00,52.14,52.23,52.04,52.16,104060.0,43.2546,43.3293,43.1717,43.2712,104060.0
2015-08-25 12:30:00,52.16,52.27,52.07,52.12,49807.0,43.2712,43.3625,43.1966,43.238,49807.0
2015-08-25 13:00:00,52.13,52.22,51.96,51.96,100523.0,43.2463,43.321,43.1053,43.1053,100523.0
2015-08-25 13:30:00,51.97,52.16,51.95,52.05,66699.0,43.1136,43.2712,43.097,43.18,66699.0
2015-08-25 14:00:00,52.05,52.17,52.01,52.09,87065.0,43.18,43.2795,43.1468,43.2132,87065.0
2015-08-25 14:30:00,52.09,52.42,52.09,52.32,127434.0,43.2132,43.4869,43.2132,43.404,127434.0
2015-08-25 15:00:00,52.33,52.34,51.96,51.97,181258.0,43.4123,43.4206,43.1053,43.1136,181258.0
2015-08-25 15:30:00,51.98,52.08,51.35,51.35,316104.0,43.1219,43.2049,42.5993,42.5993,316104.0
2015-08-26 09:30:00,51.88,51.93,51.3,51.48,79923.0,43.0389,43.0804,42.5578,42.7071,79923.0
2015-08-26 10:00:00,51.52,51.54,51.03,51.05,154637.0,42.7403,42.7569,42.3338,42.3504,154637.0
2015-08-26 10:30:00,51.05,51.34,51.05,51.1,87550.0,42.3504,42.591,42.3504,42.3919,87550.0
2015-08-26 11:00:00,51.1,51.26,50.96,50.99,69324.0,42.3919,42.5246,42.2757,42.3006,69324.0
2015-08-26 11:30:00,51.0,51.08,50.82,50.82,53067.0,42.3089,42.3753,42.1596,42.1596,53067.0
2015-08-26 12:00:00,50.81,50.85,50.65,50.7,32270.0,42.1513,42.1845,42.0185,42.06,32270.0
2015-08-26 12:30:00,50.67,51.04,50.54,51.04,35104.0,42.0351,42.3421,41.9273,42.3421,35104.0
2015-08-26 13:00:00,51.05,51.21,50.9,51.2,50706.0,42.3504,42.4831,42.2259,42.4748,50706.0
2015-08-26 13:30:00,51.2,51.43,51.13,51.38,82434.0,42.4748,42.6656,42.4168,42.6241,82434.0
2015-08-26 14:00:00,51.37,51.37,51.14,51.18,74294.0,42.6159,42.6159,42.425,42.4582,74294.0
2015-08-26 14:30:00,51.19,51.55,51.14,51.55,93285.0,42.4665,42.7652,42.425,42.7652,93285.0
2015-08-26 15:00:00,51.54,52.03,51.51,51.9,160489.0,42.7569,43.1634,42.732,43.0555,160489.0
2015-08-26 15:30:00,51.93,52.29,51.89,52.14,218449.0,43.0804,43.3791,43.0472,43.2546,218449.0
2015-08-27 09:30:00,52.67,52.72,52.24,52.38,83654.0,43.6943,43.7358,43.3376,43.4537,83654.0
2015-08-27 10:00:00,52.29,52.53,52.21,52.5,101185.0,43.3791,43.5782,43.3127,43.5533,101185.0
2015-08-27 10:30:00,52.5,52.65,52.4,52.51,68643.0,43.5533,43.6777,43.4703,43.5616,68643.0
2015-08-27 11:00:00,52.49,52.53,52.33,52.53,77732.0,43.545,43.5782,43.4123,43.5782,77732.0
2015-08-27 11:30:00,52.54,52.87,52.51,52.86,31634.0,43.5865,43.8602,43.5616,43.8519,31634.0
2015-08-27 12:00:00,52.86,52.86,52.65,52.67,25308.0,43.8519,43.8519,43.6777,43.6943,25308.0
2015-08-27 12:30:00,52.68,52.76,52.64,52.76,28803.0,43.7026,43.769,43.6694,43.769,28803.0
2015-08-27 13:00:00,52.76,52.83,52.69,52.69,18414.0,43.769,43.827,43.7109,43.7109,18414.0
2015-08-27 13:30:00,52.72,52.97,52.7,52.97,38757.0,43.7358,43.9432,43.7192,43.9432,38757.0
2015-08-27 14:00:00,52.96,52.96,52.79,52.84,21318.0,43.9349,43.9349,43.7939,43.8353,21318.0
2015-08-27 14:30:00,52.84,52.92,52.64,52.64,67112.0,43.8353,43.9017,43.6694,43.6694,67112.0
2015-08-27 15:00:00,52.68,52.84,52.54,52.81,125712.0,43.7026,43.8353,43.5865,43.8105,125712.0
2015-08-27 15:30:00,52.81,53.18,52.79,53.16,157503.0,43.8105,44.1174,43.7939,44.1008,157503.0
2015-08-28 09:30:00,53.02,53.27,52.68,53.17,54340.0,43.9847,44.1921,43.7026,44.1091,54340.0
2015-08-28 10:00:00,53.16,53.2,52.93,53.0,32348.0,44.1008,44.134,43.91,43.9681,32348.0
2015-08-28 10:30:00,53.01,53.07,52.69,52.69,17660.0,43.9764,44.0261,43.7109,43.7109,17660.0
2015-08-28 11:00:00,52.7,53.1,52.68,53.09,27360.0,43.7192,44.051,43.7026,44.0427,27360.0
2015-08-28 11:30:00,53.09,53.17,52.83,52.83,83920.0,44.0427,44.1091,43.827,43.827,83920.0
2015-08-28 12:00:00,52.83,52.86,52.61,52.61,38312.0,43.827,43.8519,43.6445,43.6445,38312.0
2015-08-28 12:30:00,52.61,52.72,52.55,52.62,25132.0,43.6445,43.7358,43.5948,43.6528,25132.0
2015-08-28 13:00:00,52.62,52.79,52.62,52.71,39991.0,43.6528,43.7939,43.6528,43.7275,39991.0
2015-08-28 13:30:00,52.69,52.78,52.65,52.75,27868.0,43.7109,43.7856,43.6777,43.7607,27868.0
2015-08-28 14:00:00,52.77,52.83,52.75,52.79,99880.0,43.7773,43.827,43.7607,43.7939,99880.0
2015-08-28 14:30:00,52.79,52.94,52.77,52.86,124111.0,43.7939,43.9183,43.7773,43.8519,124111.0
2015-08-28 15:00:00,52.88,52.98,52.83,52.89,59577.0,43.8685,43.9515,43.827,43.8768,59577.0
2015-08-28 15:30:00,52.89,53.03,52.83,53.02,330044.0,43.8768,43.993,43.827,43.9847,330044.0
2015-08-31 09:30:00,52.74,52.74,52.25,52.27,48200.0,43.7524,43.7524,43.3459,43.3625,48200.0
2015-08-31 10:00:00,52.24,52.29,51.99,52.11,49566.0,43.3376,43.3791,43.1302,43.2297,49566.0
2015-08-31 10:30:00,52.11,52.14,51.88,51.88,40379.0,43.2297,43.2546,43.0389,43.0389,40379.0
2015-08-31 11:00:00,51.88,51.89,51.64,51.7,42131.0,43.0389,43.0472,42.8398,42.8896,42131.0
2015-08-31 11:30:00,51.7,51.92,51.61,51.64,28294.0,42.8896,43.0721,42.815,42.8398,28294.0
2015-08-31 12:00:00,51.64,51.8,51.63,51.76,27856.0,42.8398,42.9726,42.8315,42.9394,27856.0
2015-08-31 12:30:00,51.77,51.85,51.74,51.77,22797.0,42.9477,43.0141,42.9228,42.9477,22797.0
2015-08-31 13:00:00,51.75,51.85,51.74,51.83,24812.0,42.9311,43.0141,42.9228,42.9975,24812.0
2015-08-31 13:30:00,51.83,51.93,51.79,51.93,22685.0,42.9975,43.0804,42.9643,43.0804,22685.0
2015-08-31 14:00:00,51.92,52.0,51.85,51.95,27975.0,43.0721,43.1385,43.0141,43.097,27975.0
2015-08-31 14:30:00,51.96,52.01,51.92,51.92,32714.0,43.1053,43.1468,43.0721,43.0721,32714.0
2015-08-31 15:00:00,51.92,52.07,51.92,52.01,46466.0,43.0721,43.1966,43.0721,43.1468,46466.0
2015-08-31 15:30:00,52.01,52.14,51.94,51.94,151653.0,43.1468,43.2546,43.0887,43.0887,151653.0
2015-09-01 09:30:00,51.76,51.93,51.07,51.29,66768.0,42.9394,43.0804,42.367,42.5495,66768.0
2015-09-01 10:00:00,51.29,51.61,51.21,51.61,56964.0,42.5495,42.815,42.4831,42.815,56964.0
2015-09-01 10:30:00,51.64,51.74,51.53,51.63,95656.0,42.8398,42.9228,42.7486,42.8315,95656.0
2015-09-01 11:00:00,51.67,51.72,51.43,51.55,47531.0,42.8647,42.9062,42.6656,42.7652,47531.0
2015-09-01 11:30:00,51.55,51.66,51.52,51.56,44628.0,42.7652,42.8564,42.7403,42.7735,44628.0
2015-09-01 12:00:00,51.57,51.58,51.39,51.41,23838.0,42.7818,42.7901,42.6324,42.649,23838.0
2015-09-01 12:30:00,51.41,51.44,51.26,51.3,26617.0,42.649,42.6739,42.5246,42.5578,26617.0
2015-09-01 13:00:00,51.3,51.42,51.13,51.36,28958.0,42.5578,42.6573,42.4168,42.6076,28958.0
2015-09-01 13:30:00,51.33,51.39,51.27,51.27,20903.0,42.5827,42.6324,42.5329,42.5329,20903.0
2015-09-01 14:00:00,51.27,51.37,51.18,51.31,32871.0,42.5329,42.6159,42.4582,42.5661,32871.0
2015-09-01 14:30:00,51.3,51.45,51.13,51.13,38460.0,42.5578,42.6822,42.4168,42.4168,38460.0
2015-09-01 15:00:00,51.14,51.19,51.06,51.07,47634.0,42.425,42.4665,42.3587,42.367,47634.0
2015-09-01 15:30:00,51.06,51.16,50.82,51.04,136558.0,42.3587,42.4416,42.1596,42.3421,136558.0
2015-09-02 09:30:00,51.58,51.75,51.12,51.19,54783.0,42.7901,42.9311,42.4085,42.4665,54783.0
2015-09-02 10:00:00,51.2,51.39,51.09,51.14,41171.0,42.4748,42.6324,42.3836,42.425,41171.0
2015-09-02 10:30:00,51.14,51.38,51.12,51.27,30273.0,42.425,42.6241,42.4085,42.5329,30273.0
2015-09-02 11:00:00,51.28,51.28,51.01,51.01,56688.0,42.5412,42.5412,42.3172,42.3172,56688.0
2015-09-02 11:30:00,51.03,51.06,50.88,50.97,42265.0,42.3338,42.3587,42.2094,42.284,42265.0
2015-09-02 12:00:00,50.99,51.09,50.97,51.06,78371.0,42.3006,42.3836,42.284,42.3587,78371.0
2015-09-02 12:30:00,51.05,51.24,50.98,51.24,54338.0,42.3504,42.508,42.2923,42.508,54338.0
2015-09-02 13:00:00,51.25,51.26,51.15,51.2,61524.0,42.5163,42.5246,42.4333,42.4748,61524.0
2015-09-02 13:30:00,51.2,51.2,51.06,51.12,31824.0,42.4748,42.4748,42.3587,42.4085,31824.0
2015-09-02 14:00:00,51.13,51.19,51.03,51.1,54742.0,42.4168,42.4665,42.3338,42.3919,54742.0
2015-09-02 14:30:00,51.1,51.19,51.06,51.18,53406.0,42.3919,42.4665,42.3587,42.4582,53406.0
2015-09-02 15:00:00,51.18,51.3,51.14,51.28,75554.0,42.4582,42.5578,42.425,42.5412,75554.0
2015-09-02 15:30:00,51.27,51.41,51.23,51.41,244230.0,42.5329,42.649,42.4997,42.649,244230.0
2015-09-03 09:30:00,51.46,51.77,51.44,51.69,32149.0,42.6905,42.9477,42.6739,42.8813,32149.0
2015-09-03 10:00:00,51.69,51.83,51.6,51.82,30526.0,42.8813,42.9975,42.8067,42.9892,30526.0
2015-09-03 10:30:00,51.83,52.33,51.83,52.32,147856.0,42.9975,43.4123,42.9975,43.404,147856.0
2015-09-03 11:00:00,52.33,52.42,52.12,52.15,126549.0,43.4123,43.4869,43.238,43.2629,126549.0
2015-09-03 11:30:00,52.15,52.28,52.04,52.28,78804.0,43.2629,43.3708,43.1717,43.3708,78804.0
2015-09-03 12:00:00,52.27,52.28,52.08,52.13,57710.0,43.3625,43.3708,43.2049,43.2463,57710.0
2015-09-03 12:30:00,52.14,52.16,52.04,52.08,48625.0,43.2546,43.2712,43.1717,43.2049,48625.0
2015-09-03 13:00:00,52.08,52.08,51.95,52.05,53712.0,43.2049,43.2049,43.097,43.18,53712.0
2015-09-03 13:30:00,52.05,52.13,52.02,52.05,61741.0,43.18,43.2463,43.1551,43.18,61741.0
2015-09-03 14:00:00,52.06,52.12,51.95,52.08,91665.0,43.1883,43.238,43.097,43.2049,91665.0
2015-09-03 14:30:00,52.07,52.23,52.01,52.15,53739.0,43.1966,43.3293,43.1468,43.2629,53739.0
2015-09-03 15:00:00,52.15,52.18,52.07,52.13,75970.0,43.2629,43.2878,43.1966,43.2463,75970.0
2015-09-03 15:30:00,52.13,52.29,51.95,52.2,197837.0,43.2463,43.3791,43.097,43.3044,197837.0
2015-09-04 09:30:00,51.67,51.86,51.43,51.46,70556.0,42.8647,43.0223,42.6656,42.6905,70556.0
2015-09-04 10:00:00,51.43,51.56,51.37,51.55,56511.0,42.6656,42.7735,42.6159,42.7652,56511.0
2015-09-04 10:30:00,51.58,51.59,51.37,51.42,44274.0,42.7901,42.7984,42.6159,42.6573,44274.0
2015-09-04 11:00:00,51.41,51.47,51.33,51.33,41927.0,42.649,42.6988,42.5827,42.5827,41927.0
2015-09-04 11:30:00,51.33,51.34,51.22,51.24,72977.0,42.5827,42.591,42.4914,42.508,72977.0
2015-09-04 12:00:00,51.23,51.3,51.13,51.2,33596.0,42.4997,42.5578,42.4168,42.4748,33596.0
2015-09-04 12:30:00,51.18,51.24,51.11,51.14,41937.0,42.4582,42.508,42.4002,42.425,41937.0
2015-09-04 13:00:00,51.15,51.16,51.04,51.08,59370.0,42.4333,42.4416,42.3421,42.3753,59370.0
2015-09-04 13:30:00,51.07,51.15,51.02,51.03,56556.0,42.367,42.4333,42.3255,42.3338,56556.0
2015-09-04 14:00:00,51.04,51.06,50.94,51.0,124428.0,42.3421,42.3587,42.2591,42.3089,124428.0
2015-09-04 14:30:00,51.01,51.04,50.9,50.98,74510.0,42.3172,42.3421,42.2259,42.2923,74510.0
2015-09-04 15:00:00,50.99,51.1,50.97,51.03,150320.0,42.3006,42.3919,42.284,42.3338,150320.0
2015-09-04 15:30:00,51.04,51.34,51.02,51.07,230093.0,42.3421,42.591,42.3255,42.367,230093.0
2015-09-08 09:30:00,51.58,51.85,51.41,51.78,60777.0,42.7901,43.0141,42.649,42.956,60777.0
2015-09-08 10:00:00,51.76,52.04,51.72,51.83,87492.0,42.9394,43.1717,42.9062,42.9975,87492.0
2015-09-08 10:30:00,51.84,51.85,51.66,51.79,44600.0,43.0058,43.0141,42.8564,42.9643,44600.0
2015-09-08 11:00:00,51.79,51.8,51.58,51.6,37028.0,42.9643,42.9726,42.7901,42.8067,37028.0
2015-09-08 11:30:00,51.6,51.67,51.55,51.67,40354.0,42.8067,42.8647,42.7652,42.8647,40354.0
2015-09-08 12:00:00,51.65,51.71,51.59,51.65,42419.0,42.8481,42.8979,42.7984,42.8481,42419.0
2015-09-08 12:30:00,51.66,51.68,51.55,51.61,31604.0,42.8564,42.873,42.7652,42.815,31604.0
2015-09-08 13:00:00,51.62,51.65,51.56,51.64,26802.0,42.8232,42.8481,42.7735,42.8398,26802.0
2015-09-08 13:30:00,51.64,51.75,51.62,51.75,30696.0,42.8398,42.9311,42.8232,42.9311,30696.0
2015-09-08 14:00:00,51.75,51.76,51.63,51.63,47040.0,42.9311,42.9394,42.8315,42.8315,47040.0
2015-09-08 14:30:00,51.63,51.8,51.62,51.74,35331.0,42.8315,42.9726,42.8232,42.9228,35331.0
2015-09-08 15:00:00,51.75,51.81,51.7,51.72,66044.0,42.9311,42.9809,42.8896,42.9062,66044.0
2015-09-08 15:30:00,51.73,51.75,51.64,51.7,203548.0,42.9145,42.9311,42.8398,42.8896,203548.0
2015-09-09 09:30:00,51.98,52.01,51.14,51.18,103323.0,43.1219,43.1468,42.425,42.4582,103323.0
2015-09-09 10:00:00,51.21,51.66,51.18,51.64,74935.0,42.4831,42.8564,42.4582,42.8398,74935.0
2015-09-09 10:30:00,51.65,51.67,51.3,51.32,74942.0,42.8481,42.8647,42.5578,42.5744,74942.0
2015-09-09 11:00:00,51.33,51.56,51.32,51.54,55171.0,42.5827,42.7735,42.5744,42.7569,55171.0
2015-09-09 11:30:00,51.54,51.63,51.51,51.63,32488.0,42.7569,42.8315,42.732,42.8315,32488.0
2015-09-09 12:00:00,51.63,51.67,51.55,51.58,34137.0,42.8315,42.8647,42.7652,42.7901,34137.0
2015-09-09 12:30:00,51.61,51.65,51.52,51.55,48234.0,42.815,42.8481,42.7403,42.7652,48234.0
2015-09-09 13:00:00,51.53,51.61,51.52,51.54,36248.0,42.7486,42.815,42.7403,42.7569,36248.0
2015-09-09 13:30:00,51.54,51.54,51.43,51.47,31970.0,42.7569,42.7569,42.6656,42.6988,31970.0
2015-09-09 14:00:00,51.46,51.53,51.4,51.45,47237.0,42.6905,42.7486,42.6407,42.6822,47237.0
2015-09-09 14:30:00,51.46,51.57,51.43,51.55,48219.0,42.6905,42.7818,42.6656,42.7652,48219.0
2015-09-09 15:00:00,51.55,51.61,51.47,51.49,84620.0,42.7652,42.815,42.6988,42.7154,84620.0
2015-09-09 15:30:00,51.49,51.49,51.16,51.21,152476.0,42.7154,42.7154,42.4416,42.4831,152476.0
2015-09-10 09:30:00,51.32,51.48,51.14,51.27,66838.0,42.5744,42.7071,42.425,42.5329,66838.0
2015-09-10 10:00:00,51.29,51.38,51.25,51.29,44961.0,42.5495,42.6241,42.5163,42.5495,44961.0
2015-09-10 10:30:00,51.29,51.35,51.13,51.18,106403.0,42.5495,42.5993,42.4168,42.4582,106403.0
2015-09-10 11:00:00,51.19,51.31,51.17,51.24,70222.0,42.4665,42.5661,42.4499,42.508,70222.0
2015-09-10 11:30:00,51.24,51.34,51.23,51.27,47476.0,42.508,42.591,42.4997,42.5329,47476.0
2015-09-10 12:00:00,51.28,51.34,51.22,51.25,41128.0,42.5412,42.591,42.4914,42.5163,41128.0
2015-09-10 12:30:00,51.26,51.5,51.24,51.5,97964.0,42.5246,42.7237,42.508,42.7237,97964.0
2015-09-10 13:00:00,51.5,51.57,51.46,51.56,90960.0,42.7237,42.7818,42.6905,42.7735,90960.0
2015-09-10 13:30:00,51.57,51.67,51.47,51.47,64228.0,42.7818,42.8647,42.6988,42.6988,64228.0
2015-09-10 14:00:00,51.47,51.5,51.28,51.3,35239.0,42.6988,42.7237,42.5412,42.5578,35239.0
2015-09-10 14:30:00,51.31,51.34,51.18,51.18,50631.0,42.5661,42.591,42.4582,42.4582,50631.0
2015-09-10 15:00:00,51.17,51.22,51.08,51.11,39801.0,42.4499,42.4914,42.3753,42.4002,39801.0
2015-09-10 15:30:00,51.1,51.11,50.95,51.1,115589.0,42.3919,42.4002,42.2674,42.3919,115589.0
2015-09-11 09:30:00,50.89,50.99,50.74,50.98,28311.0,42.2177,42.3006,42.0932,42.2923,28311.0
2015-09-11 10:00:00,50.9,51.25,50.89,51.17,36222.0,42.2259,42.5163,42.2177,42.4499,36222.0
2015-09-11 10:30:00,51.18,51.25,51.13,51.15,18495.0,42.4582,42.5163,42.4168,42.4333,18495.0
2015-09-11 11:00:00,51.14,51.3,51.12,51.29,28561.0,42.425,42.5578,42.4085,42.5495,28561.0
2015-09-11 11:30:00,51.29,51.33,51.19,51.27,27928.0,42.5495,42.5827,42.4665,42.5329,27928.0
2015-09-11 12:00:00,51.3,51.48,51.29,51.46,35819.0,42.5578,42.7071,42.5495,42.6905,35819.0
2015-09-11 12:30:00,51.47,51.64,51.46,51.55,41024.0,42.6988,42.8398,42.6905,42.7652,41024.0
2015-09-11 13:00:00,51.55,51.61,51.53,51.59,54443.0,42.7652,42.815,42.7486,42.7984,54443.0
2015-09-11 13:30:00,51.58,51.63,51.48,51.61,59010.0,42.7901,42.8315,42.7071,42.815,59010.0
2015-09-11 14:00:00,51.61,51.72,51.59,51.67,29598.0,42.815,42.9062,42.7984,42.8647,29598.0
2015-09-11 14:30:00,51.66,51.75,51.65,51.75,40301.0,42.8564,42.9311,42.8481,42.9311,40301.0
2015-09-11 15:00:00,51.76,51.8,51.71,51.76,36942.0,42.9394,42.9726,42.8979,42.9394,36942.0
2015-09-11 15:30:00,51.75,51.98,51.73,51.96,118993.0,42.9311,43.1219,42.9145,43.1053,118993.0
2015-09-14 09:30:00,52.0,52.35,51.88,52.27,59346.0,43.1385,43.4288,43.0389,43.3625,59346.0
2015-09-14 10:00:00,52.27,52.42,52.26,52.35,48835.0,43.3625,43.4869,43.3542,43.4288,48835.0
2015-09-14 10:30:00,52.34,52.42,52.16,52.21,47126.0,43.4206,43.4869,43.2712,43.3127,47126.0
2015-09-14 11:00:00,52.21,52.4,52.18,52.39,49684.0,43.3127,43.4703,43.2878,43.462,49684.0
2015-09-14 11:30:00,52.39,52.43,52.25,52.31,47190.0,43.462,43.4952,43.3459,43.3957,47190.0
2015-09-14 12:00:00,52.3,52.32,52.23,52.3,26717.0,43.3874,43.404,43.3293,43.3874,26717.0
2015-09-14 12:30:00,52.29,52.3,52.19,52.21,44777.0,43.3791,43.3874,43.2961,43.3127,44777.0
2015-09-14 13:00:00,52.2,52.26,52.17,52.25,37213.0,43.3044,43.3542,43.2795,43.3459,37213.0
2015-09-14 13:30:00,52.26,52.36,52.24,52.3,42789.0,43.3542,43.4371,43.3376,43.3874,42789.0
2015-09-14 14:00:00,52.31,52.31,52.17,52.19,46316.0,43.3957,43.3957,43.2795,43.2961,46316.0
2015-09-14 14:30:00,52.19,52.28,52.18,52.23,65126.0,43.2961,43.3708,43.2878,43.3293,65126.0
2015-09-14 15:00:00,52.23,52.39,52.2,52.26,90087.0,43.3293,43.462,43.3044,43.3542,90087.0
2015-09-14 15:30:00,52.25,52.31,52.2,52.26,148912.0,43.3459,43.3957,43.3044,43.3542,148912.0
2015-09-15 09:30:00,52.36,52.44,52.17,52.19,23195.0,43.4371,43.5035,43.2795,43.2961,23195.0
2015-09-15 10:00:00,52.21,52.25,52.09,52.21,21280.0,43.3127,43.3459,43.2132,43.3127,21280.0
2015-09-15 10:30:00,52.24,52.43,52.24,52.37,28515.0,43.3376,43.4952,43.3376,43.4454,28515.0
2015-09-15 11:00:00,52.38,52.4,52.25,52.28,15129.0,43.4537,43.4703,43.3459,43.3708,15129.0
2015-09-15 11:30:00,52.27,52.29,52.18,52.28,15286.0,43.3625,43.3791,43.2878,43.3708,15286.0
2015-09-15 12:00:00,52.29,52.3,52.19,52.29,11037.0,43.3791,43.3874,43.2961,43.3791,11037.0
2015-09-15 12:30:00,52.32,52.37,52.26,52.28,13179.0,43.404,43.4454,43.3542,43.3708,13179.0
2015-09-15 13:00:00,52.27,52.44,52.25,52.42,12902.0,43.3625,43.5035,43.3459,43.4869,12902.0
2015-09-15 13:30:00,52.42,52.47,52.38,52.41,17366.0,43.4869,43.5284,43.4537,43.4786,17366.0
2015-09-15 14:00:00,52.42,52.54,52.42,52.51,28883.0,43.4869,43.5865,43.4869,43.5616,28883.0
2015-09-15 14:30:00,52.5,52.52,52.43,52.52,18067.0,43.5533,43.5699,43.4952,43.5699,18067.0
2015-09-15 15:00:00,52.52,52.61,52.5,52.56,52407.0,43.5699,43.6445,43.5533,43.6031,52407.0
2015-09-15 15:30:00,52.57,52.6,52.46,52.5,122948.0,43.6114,43.6362,43.5201,43.5533,122948.0
2015-09-16 09:30:00,52.49,52.68,52.47,52.65,25482.0,43.545,43.7026,43.5284,43.6777,25482.0
2015-09-16 10:00:00,52.63,52.74,52.62,52.65,21844.0,43.6611,43.7524,43.6528,43.6777,21844.0
2015-09-16 10:30:00,52.65,52.81,52.61,52.69,37561.0,43.6777,43.8105,43.6445,43.7109,37561.0
2015-09-16 11:00:00,52.71,52.86,52.68,52.86,37916.0,43.7275,43.8519,43.7026,43.8519,37916.0
2015-09-16 11:30:00,52.86,52.86,52.72,52.8,17079.0,43.8519,43.8519,43.7358,43.8022,17079.0
2015-09-16 12:00:00,52.78,52.91,52.78,52.89,14184.0,43.7856,43.8934,43.7856,43.8768,14184.0
2015-09-16 12:30:00,52.89,52.95,52.84,52.94,10069.0,43.8768,43.9266,43.8353,43.9183,10069.0
2015-09-16 13:00:00,52.94,52.95,52.84,52.87,14529.0,43.9183,43.9266,43.8353,43.8602,14529.0
2015-09-16 13:30:00,52.87,52.9,52.82,52.85,20082.0,43.8602,43.8851,43.8188,43.8436,20082.0
2015-09-16 14:00:00,52.84,52.85,52.7,52.74,22398.0,43.8353,43.8436,43.7192,43.7524,22398.0
2015-09-16 14:30:00,52.74,52.86,52.74,52.85,45518.0,43.7524,43.8519,43.7524,43.8436,45518.0
2015-09-16 15:00:00,52.85,52.9,52.8,52.88,53460.0,43.8436,43.8851,43.8022,43.8685,53460.0
2015-09-16 15:30:00,52.89,52.93,52.81,52.83,131462.0,43.8768,43.91,43.8105,43.827,131462.0
2015-09-17 09:30:00,52.77,52.96,52.75,52.89,38992.0,43.7773,43.9349,43.7607,43.8768,38992.0
2015-09-17 10:00:00,52.87,53.05,52.87,52.94,52267.0,43.8602,44.0096,43.8602,43.9183,52267.0
2015-09-17 10:30:00,52.95,53.0,52.86,52.87,103324.0,43.9266,43.9681,43.8519,43.8602,103324.0
2015-09-17 11:00:00,52.87,53.04,52.87,52.97,34428.0,43.8602,44.0013,43.8602,43.9432,34428.0
2015-09-17 11:30:00,52.97,53.02,52.93,52.93,13567.0,43.9432,43.9847,43.91,43.91,13567.0
2015-09-17 12:00:00,52.94,53.02,52.91,52.99,19533.0,43.9183,43.9847,43.8934,43.9598,19533.0
2015-09-17 12:30:00,52.99,53.02,52.92,52.95,20398.0,43.9598,43.9847,43.9017,43.9266,20398.0
2015-09-17 13:00:00,52.95,53.06,52.86,53.02,26778.0,43.9266,44.0179,43.8519,43.9847,26778.0
2015-09-17 13:30:00,53.04,53.09,52.95,53.08,45832.0,44.0013,44.0427,43.9266,44.0344,45832.0
2015-09-17 14:00:00,53.1,53.62,53.05,53.47,47176.0,44.051,44.4824,44.0096,44.358,47176.0
2015-09-17 14:30:00,53.48,53.77,53.45,53.56,59464.0,44.3663,44.6069,44.3414,44.4326,59464.0
2015-09-17 15:00:00,53.58,53.63,53.14,53.36,79087.0,44.4492,44.4907,44.0842,44.2667,79087.0
2015-09-17 15:30:00,53.36,53.44,53.23,53.31,189320.0,44.2667,44.3331,44.1589,44.2252,189320.0
2015-09-18 09:30:00,52.95,53.49,52.8,53.26,53105.0,43.9266,44.3746,43.8022,44.1838,53105.0
2015-09-18 10:00:00,53.26,53.59,53.22,53.53,37078.0,44.1838,44.4575,44.1506,44.4078,37078.0
2015-09-18 10:30:00,53.54,53.78,53.49,53.75,38223.0,44.4161,44.6152,44.3746,44.5903,38223.0
2015-09-18 11:00:00,53.74,53.93,53.72,53.83,50685.0,44.582,44.7396,44.5654,44.6566,50685.0
2015-09-18 11:30:00,53.8,53.95,53.76,53.8,38742.0,44.6317,44.7562,44.5986,44.6317,38742.0
2015-09-18 12:00:00,53.81,53.82,53.61,53.7,25230.0,44.64,44.6483,44.4741,44.5488,25230.0
2015-09-18 12:30:00,53.71,53.84,53.68,53.83,30282.0,44.5571,44.6649,44.5322,44.6566,30282.0
2015-09-18 13:00:00,53.81,53.89,53.74,53.84,28439.0,44.64,44.7064,44.582,44.6649,28439.0
2015-09-18 13:30:00,53.84,53.84,53.73,53.74,38956.0,44.6649,44.6649,44.5737,44.582,38956.0
2015-09-18 14:00:00,53.73,53.87,53.72,53.8,21921.0,44.5737,44.6898,44.5654,44.6317,21921.0
2015-09-18 14:30:00,53.79,53.83,53.55,53.65,28548.0,44.6235,44.6566,44.4244,44.5073,28548.0
2015-09-18 15:00:00,53.65,53.67,53.48,53.56,34089.0,44.5073,44.5239,44.3663,44.4326,34089.0
2015-09-18 15:30:00,53.56,53.58,53.31,53.49,146884.0,44.4326,44.4492,44.2252,44.3746,146884.0
2015-09-21 09:30:00,53.6,53.97,53.54,53.88,66886.0,44.4658,44.7728,44.4161,44.6981,66886.0
2015-09-21 10:00:00,53.91,53.96,53.83,53.9,39758.0,44.723,44.7645,44.6566,44.7147,39758.0
2015-09-21 10:30:00,53.91,54.07,53.9,53.94,34619.0,44.723,44.8557,44.7147,44.7479,34619.0
2015-09-21 11:00:00,53.94,53.97,53.76,53.82,24993.0,44.7479,44.7728,44.5986,44.6483,24993.0
2015-09-21 11:30:00,53.84,53.87,53.7,53.71,40924.0,44.6649,44.6898,44.5488,44.5571,40924.0
2015-09-21 12:00:00,53.71,53.89,53.59,53.89,28531.0,44.5571,44.7064,44.4575,44.7064,28531.0
2015-09-21 12:30:00,53.88,53.94,53.82,53.85,62160.0,44.6981,44.7479,44.6483,44.6732,62160.0
2015-09-21 13:00:00,53.84,53.9,53.78,53.84,21595.0,44.6649,44.7147,44.6152,44.6649,21595.0
2015-09-21 13:30:00,53.84,53.9,53.78,53.84,45786.0,44.6649,44.7147,44.6152,44.6649,45786.0
2015-09-21 14:00:00,53.84,53.91,53.84,53.87,23599.0,44.6649,44.723,44.6649,44.6898,23599.0
2015-09-21 14:30:00,53.87,53.92,53.78,53.88,25172.0,44.6898,44.7313,44.6152,44.6981,25172.0
2015-09-21 15:00:00,53.87,53.87,53.72,53.75,41661.0,44.6898,44.6898,44.5654,44.5903,41661.0
2015-09-21 15:30:00,53.75,53.76,53.59,53.69,129998.0,44.5903,44.5986,44.4575,44.5405,129998.0
2015-09-22 09:30:00,53.3,53.7,53.2,53.45,38430.0,44.217,44.5488,44.134,44.3414,38430.0
2015-09-22 10:00:00,53.45,53.57,53.43,53.52,30434.0,44.3414,44.4409,44.3248,44.3995,30434.0
2015-09-22 10:30:00,53.52,53.63,53.47,53.55,57368.0,44.3995,44.4907,44.358,44.4244,57368.0
2015-09-22 11:00:00,53.56,53.63,53.54,53.56,27294.0,44.4326,44.4907,44.4161,44.4326,27294.0
2015-09-22 11:30:00,53.55,53.56,53.42,53.51,32090.0,44.4244,44.4326,44.3165,44.3912,32090.0
2015-09-22 12:00:00,53.5,53.56,53.4,53.46,31001.0,44.3829,44.4326,44.2999,44.3497,31001.0
2015-09-22 12:30:00,53.48,53.5,53.33,53.4,32858.0,44.3663,44.3829,44.2418,44.2999,32858.0
2015-09-22 13:00:00,53.39,53.48,53.38,53.39,33513.0,44.2916,44.3663,44.2833,44.2916,33513.0
2015-09-22 13:30:00,53.4,53.45,53.33,53.43,74806.0,44.2999,44.3414,44.2418,44.3248,74806.0
2015-09-22 14:00:00,53.41,53.53,53.39,53.51,52436.0,44.3082,44.4078,44.2916,44.3912,52436.0
2015-09-22 14:30:00,53.52,53.66,53.52,53.55,62289.0,44.3995,44.5156,44.3995,44.4244,62289.0
2015-09-22 15:00:00,53.55,53.57,53.43,53.57,50643.0,44.4244,44.4409,44.3248,44.4409,50643.0
2015-09-22 15:30:00,53.58,53.71,53.51,53.59,127478.0,44.4492,44.5571,44.3912,44.4575,127478.0
2015-09-23 09:30:00,53.52,53.85,53.43,53.81,72785.0,44.3995,44.6732,44.3248,44.64,72785.0
2015-09-23 10:00:00,53.81,54.09,53.78,54.01,51318.0,44.64,44.8723,44.6152,44.806,51318.0
2015-09-23 10:30:00,54.0,54.07,53.88,54.0,31038.0,44.7977,44.8557,44.6981,44.7977,31038.0
2015-09-23 11:00:00,53.99,54.02,53.92,53.99,46465.0,44.7894,44.8143,44.7313,44.7894,46465.0
2015-09-23 11:30:00,53.99,54.08,53.88,54.07,28066.0,44.7894,44.864,44.6981,44.8557,28066.0
2015-09-23 12:00:00,54.05,54.14,53.99,54.07,23792.0,44.8391,44.9138,44.7894,44.8557,23792.0
2015-09-23 12:30:00,54.07,54.11,53.94,53.94,85738.0,44.8557,44.8889,44.7479,44.7479,85738.0
2015-09-23 13:00:00,53.95,53.98,53.86,53.88,59278.0,44.7562,44.7811,44.6815,44.6981,59278.0
2015-09-23 13:30:00,53.87,53.96,53.87,53.89,62402.0,44.6898,44.7645,44.6898,44.7064,62402.0
2015-09-23 14:00:00,53.88,54.12,53.85,54.04,80976.0,44.6981,44.8972,44.6732,44.8308,80976.0
2015-09-23 14:30:00,54.04,54.04,53.88,54.0,47395.0,44.8308,44.8308,44.6981,44.7977,47395.0
2015-09-23 15:00:00,54.0,54.04,53.93,54.03,93510.0,44.7977,44.8308,44.7396,44.8226,93510.0
2015-09-23 15:30:00,54.04,54.05,53.91,53.91,108069.0,44.8308,44.8391,44.723,44.723,108069.0
2015-09-24 09:30:00,53.64,54.08,53.58,54.06,37316.0,44.499,44.864,44.4492,44.8474,37316.0
2015-09-24 10:00:00,54.07,54.18,54.01,54.14,61457.0,44.8557,44.947,44.806,44.9138,61457.0
2015-09-24 10:30:00,54.17,54.45,54.17,54.3,59645.0,44.9387,45.171,44.9387,45.0465,59645.0
2015-09-24 11:00:00,54.31,54.68,54.26,54.6,93777.0,45.0548,45.3618,45.0134,45.2954,93777.0
2015-09-24 11:30:00,54.6,54.63,54.33,54.45,32835.0,45.2954,45.3203,45.0714,45.171,32835.0
2015-09-24 12:00:00,54.43,54.53,54.34,54.48,24683.0,45.1544,45.2373,45.0797,45.1959,24683.0
2015-09-24 12:30:00,54.49,54.57,54.35,54.4,44377.0,45.2042,45.2705,45.088,45.1295,44377.0
2015-09-24 13:00:00,54.4,54.44,54.31,54.36,47095.0,45.1295,45.1627,45.0548,45.0963,47095.0
2015-09-24 13:30:00,54.36,54.36,54.18,54.19,22461.0,45.0963,45.0963,44.947,44.9553,22461.0
2015-09-24 14:00:00,54.22,54.22,54.12,54.16,31519.0,44.9802,44.9802,44.8972,44.9304,31519.0
2015-09-24 14:30:00,54.18,54.39,54.09,54.31,70360.0,44.947,45.1212,44.8723,45.0548,70360.0
2015-09-24 15:00:00,54.31,54.46,54.18,54.41,38863.0,45.0548,45.1793,44.947,45.1378,38863.0
2015-09-24 15:30:00,54.4,54.48,54.31,54.38,100890.0,45.1295,45.1959,45.0548,45.1129,100890.0
2015-09-25 09:30:00,54.5,55.12,54.38,55.05,121788.0,45.2125,45.7268,45.1129,45.6687,121788.0
2015-09-25 10:00:00,55.1,55.25,54.99,55.22,89045.0,45.7102,45.8346,45.619,45.8098,89045.0
2015-09-25 10:30:00,55.23,55.46,55.14,55.34,126717.0,45.8181,46.0089,45.7434,45.9093,126717.0
2015-09-25 11:00:00,55.33,55.63,55.26,55.36,109002.0,45.901,46.1499,45.8429,45.9259,109002.0
2015-09-25 11:30:00,55.37,55.42,55.15,55.26,152386.0,45.9342,45.9757,45.7517,45.8429,152386.0
2015-09-25 12:00:00,55.26,55.45,55.22,55.29,164868.0,45.8429,46.0006,45.8098,45.8678,164868.0
2015-09-25 12:30:00,55.29,55.39,55.2,55.28,66032.0,45.8678,45.9508,45.7932,45.8595,66032.0
2015-09-25 13:00:00,55.27,55.39,55.23,55.3,45472.0,45.8512,45.9508,45.8181,45.8761,45472.0
2015-09-25 13:30:00,55.31,55.39,55.2,55.25,48234.0,45.8844,45.9508,45.7932,45.8346,48234.0
2015-09-25 14:00:00,55.25,55.31,55.08,55.09,88266.0,45.8346,45.8844,45.6936,45.7019,88266.0
2015-09-25 14:30:00,55.1,55.1,54.9,54.94,61760.0,45.7102,45.7102,45.5443,45.5775,61760.0
2015-09-25 15:00:00,54.95,54.98,54.73,54.86,93990.0,45.5858,45.6107,45.4033,45.5111,93990.0
2015-09-25 15:30:00,54.86,54.94,54.73,54.87,204873.0,45.5111,45.5775,45.4033,45.5194,204873.0
2015-09-28 09:30:00,54.86,54.99,54.43,54.79,76585.0,45.5111,45.619,45.1544,45.453,76585.0
2015-09-28 10:00:00,54.78,54.96,54.76,54.91,31299.0,45.4447,45.5941,45.4281,45.5526,31299.0
2015-09-28 10:30:00,54.91,54.92,54.41,54.67,69335.0,45.5526,45.5609,45.1378,45.3535,69335.0
2015-09-28 11:00:00,54.69,54.69,54.29,54.3,63439.0,45.3701,45.3701,45.0382,45.0465,63439.0
2015-09-28 11:30:00,54.32,54.47,54.31,54.45,68533.0,45.0631,45.1876,45.0548,45.171,68533.0
2015-09-28 12:00:00,54.47,54.47,54.31,54.41,42274.0,45.1876,45.1876,45.0548,45.1378,42274.0
2015-09-28 12:30:00,54.37,54.48,54.33,54.35,35588.0,45.1046,45.1959,45.0714,45.088,35588.0
2015-09-28 13:00:00,54.35,54.42,54.23,54.3,44485.0,45.088,45.1461,44.9885,45.0465,44485.0
2015-09-28 13:30:00,54.3,54.32,54.17,54.22,51779.0,45.0465,45.0631,44.9387,44.9802,51779.0
2015-09-28 14:00:00,54.22,54.24,54.11,54.23,40883.0,44.9802,44.9968,44.8889,44.9885,40883.0
2015-09-28 14:30:00,54.22,54.23,54.01,54.07,40622.0,44.9802,44.9885,44.806,44.8557,40622.0
2015-09-28 15:00:00,54.1,54.15,53.99,54.11,46138.0,44.8806,44.9221,44.7894,44.8889,46138.0
2015-09-28 15:30:00,54.12,54.27,54.06,54.11,162505.0,44.8972,45.0217,44.8474,44.8889,162505.0
2015-09-29 09:30:00,53.87,54.24,53.8,54.12,66943.0,44.6898,44.9968,44.6317,44.8972,66943.0
2015-09-29 10:00:00,54.11,54.13,53.84,53.93,54542.0,44.8889,44.9055,44.6649,44.7396,54542.0
2015-09-29 10:30:00,53.92,53.94,53.67,53.72,57195.0,44.7313,44.7479,44.5239,44.5654,57195.0
2015-09-29 11:00:00,53.73,53.84,53.73,53.77,59939.0,44.5737,44.6649,44.5737,44.6069,59939.0
2015-09-29 11:30:00,53.77,53.89,53.75,53.85,45175.0,44.6069,44.7064,44.5903,44.6732,45175.0
2015-09-29 12:00:00,53.85,53.99,53.83,53.93,38863.0,44.6732,44.7894,44.6566,44.7396,38863.0
2015-09-29 12:30:00,53.94,53.97,53.87,53.97,21837.0,44.7479,44.7728,44.6898,44.7728,21837.0
2015-09-29 13:00:00,53.98,54.16,53.97,54.12,26478.0,44.7811,44.9304,44.7728,44.8972,26478.0
2015-09-29 13:30:00,54.11,54.11,54.0,54.03,36892.0,44.8889,44.8889,44.7977,44.8226,36892.0
2015-09-29 14:00:00,54.03,54.14,54.03,54.13,40268.0,44.8226,44.9138,44.8226,44.9055,40268.0
2015-09-29 14:30:00,54.12,54.27,54.09,54.18,70090.0,44.8972,45.0217,44.8723,44.947,70090.0
2015-09-29 15:00:00,54.19,54.19,53.93,53.93,89564.0,44.9553,44.9553,44.7396,44.7396,89564.0
2015-09-29 15:30:00,53.93,54.23,53.93,54.19,113045.0,44.7396,44.9885,44.7396,44.9553,113045.0
2015-09-30 09:30:00,54.55,54.7,54.38,54.6,37655.0,45.2539,45.3784,45.1129,45.2954,37655.0
2015-09-30 10:00:00,54.66,54.69,54.48,54.48,51585.0,45.3452,45.3701,45.1959,45.1959,51585.0
2015-09-30 10:30:00,54.47,54.6,54.45,54.59,59936.0,45.1876,45.2954,45.171,45.2871,59936.0
2015-09-30 11:00:00,54.59,54.74,54.52,54.71,45745.0,45.2871,45.4116,45.229,45.3867,45745.0
2015-09-30 11:30:00,54.71,54.72,54.47,54.54,24809.0,45.3867,45.395,45.1876,45.2456,24809.0
2015-09-30 12:00:00,54.55,54.57,54.4,54.44,48458.0,45.2539,45.2705,45.1295,45.1627,48458.0
2015-09-30 12:30:00,54.43,54.46,54.39,54.46,28668.0,45.1544,45.1793,45.1212,45.1793,28668.0
2015-09-30 13:00:00,54.46,54.46,54.38,54.41,28265.0,45.1793,45.1793,45.1129,45.1378,28265.0
2015-09-30 13:30:00,54.41,54.46,54.4,54.45,33101.0,45.1378,45.1793,45.1295,45.171,33101.0
2015-09-30 14:00:00,54.46,54.54,54.43,54.52,57891.0,45.1793,45.2456,45.1544,45.229,57891.0
2015-09-30 14:30:00,54.52,54.71,54.49,54.71,62808.0,45.229,45.3867,45.2042,45.3867,62808.0
2015-09-30 15:00:00,54.72,54.78,54.69,54.78,59551.0,45.395,45.4447,45.3701,45.4447,59551.0
2015-09-30 15:30:00,54.79,55.1,54.77,55.07,287047.0,45.453,45.7102,45.4364,45.6853,287047.0
2015-10-01 09:30:00,55.02,55.24,54.78,54.97,44550.0,45.6438,45.8264,45.4447,45.6024,44550.0
2015-10-01 10:00:00,54.92,54.98,54.72,54.73,44243.0,45.5609,45.6107,45.395,45.4033,44243.0
2015-10-01 10:30:00,54.74,54.89,54.71,54.78,28818.0,45.4116,45.536,45.3867,45.4447,28818.0
2015-10-01 11:00:00,54.77,54.81,54.64,54.66,36403.0,45.4364,45.4696,45.3286,45.3452,36403.0
2015-10-01 11:30:00,54.67,54.76,54.62,54.75,38866.0,45.3535,45.4281,45.312,45.4199,38866.0
2015-10-01 12:00:00,54.74,55.0,54.71,54.95,73796.0,45.4116,45.6273,45.3867,45.5858,73796.0
2015-10-01 12:30:00,54.95,54.99,54.82,54.94,63664.0,45.5858,45.619,45.4779,45.5775,63664.0
2015-10-01 13:00:00,54.94,55.0,54.77,54.82,49039.0,45.5775,45.6273,45.4364,45.4779,49039.0
2015-10-01 13:30:00,54.84,54.98,54.83,54.98,48092.0,45.4945,45.6107,45.4862,45.6107,48092.0
2015-10-01 14:00:00,54.97,55.12,54.92,55.12,50465.0,45.6024,45.7268,45.5609,45.7268,50465.0
2015-10-01 14:30:00,55.12,55.22,55.08,55.16,38568.0,45.7268,45.8098,45.6936,45.76,38568.0
2015-10-01 15:00:00,55.16,55.31,55.06,55.07,68562.0,45.76,45.8844,45.677,45.6853,68562.0
2015-10-01 15:30:00,55.06,55.3,54.92,55.26,164964.0,45.677,45.8761,45.5609,45.8429,164964.0
2015-10-02 09:30:00,55.33,55.39,54.68,55.27,73248.0,45.901,45.9508,45.3618,45.8512,73248.0
2015-10-02 10:00:00,55.19,55.32,55.07,55.16,71878.0,45.7849,45.8927,45.6853,45.76,71878.0
2015-10-02 10:30:00,55.16,55.3,55.15,55.26,56831.0,45.76,45.8761,45.7517,45.8429,56831.0
2015-10-02 11:00:00,55.26,55.37,55.23,55.37,76624.0,45.8429,45.9342,45.8181,45.9342,76624.0
2015-10-02 11:30:00,55.38,55.49,55.26,55.29,31845.0,45.9425,46.0337,45.8429,45.8678,31845.0
2015-10-02 12:00:00,55.3,55.4,55.27,55.32,32186.0,45.8761,45.9591,45.8512,45.8927,32186.0
2015-10-02 12:30:00,55.34,55.48,55.3,55.48,25613.0,45.9093,46.0255,45.8761,46.0255,25613.0
2015-10-02 13:00:00,55.48,55.54,55.45,55.51,42624.0,46.0255,46.0752,46.0006,46.0503,42624.0
2015-10-02 13:30:00,55.51,55.51,55.4,55.41,79505.0,46.0503,46.0503,45.9591,45.9674,79505.0
2015-10-02 14:00:00,55.42,55.45,55.38,55.43,115803.0,45.9757,46.0006,45.9425,45.984,115803.0
2015-10-02 14:30:00,55.42,55.5,55.39,55.41,75833.0,45.9757,46.042,45.9508,45.9674,75833.0
2015-10-02 15:00:00,55.4,55.6,55.4,55.57,121065.0,45.9591,46.125,45.9591,46.1001,121065.0
2015-10-02 15:30:00,55.58,55.67,55.56,55.66,216011.0,46.1084,46.1831,46.0918,46.1748,216011.0
2015-10-05 09:30:00,55.69,55.99,55.55,55.92,56533.0,46.1997,46.4485,46.0835,46.3905,56533.0
2015-10-05 10:00:00,55.9,55.92,55.7,55.83,82044.0,46.3739,46.3905,46.208,46.3158,82044.0
2015-10-05 10:30:00,55.82,56.02,55.72,55.85,118884.0,46.3075,46.4734,46.2246,46.3324,118884.0
2015-10-05 11:00:00,55.85,56.21,55.83,56.11,32146.0,46.3324,46.631,46.3158,46.5481,32146.0
2015-10-05 11:30:00,56.1,56.12,56.01,56.05,33138.0,46.5398,46.5564,46.4651,46.4983,33138.0
2015-10-05 12:00:00,56.06,56.22,56.03,56.14,54817.0,46.5066,46.6393,46.4817,46.573,54817.0
2015-10-05 12:30:00,56.14,56.18,56.04,56.15,20653.0,46.573,46.6062,46.49,46.5813,20653.0
2015-10-05 13:00:00,56.15,56.17,56.12,56.14,32712.0,46.5813,46.5979,46.5564,46.573,32712.0
2015-10-05 13:30:00,56.14,56.16,56.08,56.09,68571.0,46.573,46.5896,46.5232,46.5315,68571.0
2015-10-05 14:00:00,56.09,56.14,56.07,56.11,66219.0,46.5315,46.573,46.5149,46.5481,66219.0
2015-10-05 14:30:00,56.11,56.13,56.06,56.08,96374.0,46.5481,46.5647,46.5066,46.5232,96374.0
2015-10-05 15:00:00,56.08,56.18,56.08,56.16,118805.0,46.5232,46.6062,46.5232,46.5896,118805.0
2015-10-05 15:30:00,56.15,56.21,56.06,56.08,184784.0,46.5813,46.631,46.5066,46.5232,184784.0
2015-10-06 09:30:00,56.08,56.14,55.63,55.68,42731.0,46.5232,46.573,46.1499,46.1914,42731.0
2015-10-06 10:00:00,55.66,55.86,55.64,55.79,34255.0,46.1748,46.3407,46.1582,46.2826,34255.0
2015-10-06 10:30:00,55.81,55.87,55.73,55.78,17331.0,46.2992,46.349,46.2328,46.2743,17331.0
2015-10-06 11:00:00,55.79,55.86,55.73,55.85,30306.0,46.2826,46.3407,46.2328,46.3324,30306.0
2015-10-06 11:30:00,55.84,55.98,55.79,55.85,26787.0,46.3241,46.4402,46.2826,46.3324,26787.0
2015-10-06 12:00:00,55.83,55.85,55.76,55.77,17751.0,46.3158,46.3324,46.2577,46.266,17751.0
2015-10-06 12:30:00,55.77,55.87,55.72,55.72,30975.0,46.266,46.349,46.2246,46.2246,30975.0
2015-10-06 13:00:00,55.71,55.76,55.66,55.75,36222.0,46.2163,46.2577,46.1748,46.2494,36222.0
2015-10-06 13:30:00,55.74,55.74,55.67,55.71,32618.0,46.2411,46.2411,46.1831,46.2163,32618.0
2015-10-06 14:00:00,55.7,55.71,55.64,55.66,26614.0,46.208,46.2163,46.1582,46.1748,26614.0
2015-10-06 14:30:00,55.65,55.74,55.62,55.62,32617.0,46.1665,46.2411,46.1416,46.1416,32617.0
2015-10-06 15:00:00,55.61,55.65,55.56,55.6,51299.0,46.1333,46.1665,46.0918,46.125,51299.0
2015-10-06 15:30:00,55.61,55.67,55.56,55.6,91367.0,46.1333,46.1831,46.0918,46.125,91367.0
2015-10-07 09:30:00,55.74,55.86,55.47,55.7,47270.0,46.2411,46.3407,46.0172,46.208,47270.0
2015-10-07 10:00:00,55.73,55.73,55.36,55.39,55348.0,46.2328,46.2328,45.9259,45.9508,55348.0
2015-10-07 10:30:00,55.38,55.47,55.32,55.43,55111.0,45.9425,46.0172,45.8927,45.984,55111.0
2015-10-07 11:00:00,55.43,55.45,55.28,55.37,76888.0,45.984,46.0006,45.8595,45.9342,76888.0
2015-10-07 11:30:00,55.37,55.39,55.22,55.25,41662.0,45.9342,45.9508,45.8098,45.8346,41662.0
2015-10-07 12:00:00,55.25,55.37,55.24,55.25,37928.0,45.8346,45.9342,45.8264,45.8346,37928.0
2015-10-07 12:30:00,55.23,55.35,55.18,55.31,26595.0,45.8181,45.9176,45.7766,45.8844,26595.0
2015-10-07 13:00:00,55.31,55.4,55.27,55.34,23659.0,45.8844,45.9591,45.8512,45.9093,23659.0
2015-10-07 13:30:00,55.33,55.39,55.3,55.36,28478.0,45.901,45.9508,45.8761,45.9259,28478.0
2015-10-07 14:00:00,55.36,55.4,55.21,55.27,29173.0,45.9259,45.9591,45.8015,45.8512,29173.0
2015-10-07 14:30:00,55.28,55.32,55.23,55.24,49273.0,45.8595,45.8927,45.8181,45.8264,49273.0
2015-10-07 15:00:00,55.22,55.33,55.21,55.22,54335.0,45.8098,45.901,45.8015,45.8098,54335.0
2015-10-07 15:30:00,55.22,55.36,55.2,55.35,95545.0,45.8098,45.9259,45.7932,45.9176,95545.0
2015-10-08 09:30:00,55.37,55.63,55.14,55.63,34274.0,45.9342,46.1499,45.7434,46.1499,34274.0
2015-10-08 10:00:00,55.63,56.03,55.55,56.01,71289.0,46.1499,46.4817,46.0835,46.4651,71289.0
2015-10-08 10:30:00,56.01,56.18,55.91,56.0,50067.0,46.4651,46.6062,46.3822,46.4568,50067.0
2015-10-08 11:00:00,55.98,56.23,55.96,56.19,36208.0,46.4402,46.6476,46.4237,46.6145,36208.0
2015-10-08 11:30:00,56.2,56.25,56.14,56.2,41981.0,46.6228,46.6642,46.573,46.6228,41981.0
2015-10-08 12:00:00,56.21,56.32,56.1,56.32,60049.0,46.631,46.7223,46.5398,46.7223,60049.0
2015-10-08 12:30:00,56.31,56.47,56.31,56.46,95245.0,46.714,46.8467,46.714,46.8384,95245.0
2015-10-08 13:00:00,56.44,56.45,56.15,56.33,80630.0,46.8219,46.8302,46.5813,46.7306,80630.0
2015-10-08 13:30:00,56.33,56.43,56.31,56.31,42229.0,46.7306,46.8136,46.714,46.714,42229.0
2015-10-08 14:00:00,56.3,56.57,56.3,56.54,66236.0,46.7057,46.9297,46.7057,46.9048,66236.0
2015-10-08 14:30:00,56.54,56.78,56.53,56.75,96006.0,46.9048,47.1039,46.8965,47.079,96006.0
2015-10-08 15:00:00,56.75,56.81,56.64,56.8,111128.0,47.079,47.1288,46.9878,47.1205,111128.0
2015-10-08 15:30:00,56.8,56.84,56.68,56.83,206348.0,47.1205,47.1537,47.021,47.1454,206348.0
2015-10-09 09:30:00,56.82,57.12,56.65,56.83,44607.0,47.1371,47.386,46.9961,47.1454,44607.0
2015-10-09 10:00:00,56.82,56.85,56.51,56.68,66666.0,47.1371,47.162,46.8799,47.021,66666.0
2015-10-09 10:30:00,56.67,56.97,56.62,56.96,42405.0,47.0127,47.2615,46.9712,47.2532,42405.0
2015-10-09 11:00:00,56.96,57.0,56.69,56.76,44701.0,47.2532,47.2864,47.0293,47.0873,44701.0
2015-10-09 11:30:00,56.77,56.94,56.74,56.75,40402.0,47.0956,47.2366,47.0707,47.079,40402.0
2015-10-09 12:00:00,56.75,56.86,56.7,56.75,78383.0,47.079,47.1703,47.0375,47.079,78383.0
2015-10-09 12:30:00,56.76,56.81,56.7,56.76,45559.0,47.0873,47.1288,47.0375,47.0873,45559.0
2015-10-09 13:00:00,56.76,56.77,56.63,56.76,33966.0,47.0873,47.0956,46.9795,47.0873,33966.0
2015-10-09 13:30:00,56.75,56.88,56.74,56.83,35428.0,47.079,47.1869,47.0707,47.1454,35428.0
2015-10-09 14:00:00,56.83,56.88,56.81,56.85,46420.0,47.1454,47.1869,47.1288,47.162,46420.0
2015-10-09 14:30:00,56.85,56.91,56.8,56.8,139247.0,47.162,47.2118,47.1205,47.1205,139247.0
2015-10-09 15:00:00,56.81,56.9,56.79,56.86,67812.0,47.1288,47.2035,47.1122,47.1703,67812.0
2015-10-09 15:30:00,56.85,56.95,56.78,56.91,161630.0,47.162,47.2449,47.1039,47.2118,161630.0
2015-10-12 09:30:00,56.94,57.38,56.82,57.38,24624.0,47.2366,47.6017,47.1371,47.6017,24624.0
2015-10-12 10:00:00,57.35,57.62,57.31,57.48,25155.0,47.5768,47.8008,47.5436,47.6846,25155.0
2015-10-12 10:30:00,57.47,57.55,57.29,57.31,15447.0,47.6763,47.7427,47.527,47.5436,15447.0
2015-10-12 11:00:00,57.3,57.61,57.27,57.55,38917.0,47.5353,47.7925,47.5104,47.7427,38917.0
2015-10-12 11:30:00,57.54,57.65,57.51,57.6,143431.0,47.7344,47.8257,47.7095,47.7842,143431.0
2015-10-12 12:00:00,57.61,57.77,57.6,57.7,31557.0,47.7925,47.9252,47.7842,47.8671,31557.0
2015-10-12 12:30:00,57.71,57.73,57.5,57.56,26651.0,47.8754,47.892,47.7012,47.751,26651.0
2015-10-12 13:00:00,57.58,57.64,57.53,57.57,20046.0,47.7676,47.8174,47.7261,47.7593,20046.0
2015-10-12 13:30:00,57.56,57.58,57.4,57.41,27041.0,47.751,47.7676,47.6183,47.6266,27041.0
2015-10-12 14:00:00,57.41,57.54,57.38,57.52,52620.0,47.6266,47.7344,47.6017,47.7178,52620.0
2015-10-12 14:30:00,57.52,57.55,57.41,57.42,21711.0,47.7178,47.7427,47.6266,47.6348,21711.0
2015-10-12 15:00:00,57.4,57.5,57.35,57.47,35934.0,47.6183,47.7012,47.5768,47.6763,35934.0
2015-10-12 15:30:00,57.47,57.52,57.43,57.47,77824.0,47.6763,47.7178,47.6431,47.6763,77824.0
2015-10-13 09:30:00,57.33,57.65,57.18,57.54,50362.0,47.5602,47.8257,47.4357,47.7344,50362.0
2015-10-13 10:00:00,57.5,57.65,57.45,57.62,56184.0,47.7012,47.8257,47.6597,47.8008,56184.0
2015-10-13 10:30:00,57.64,57.66,57.47,57.59,25179.0,47.8174,47.834,47.6763,47.7759,25179.0
2015-10-13 11:00:00,57.61,57.76,57.54,57.7,54743.0,47.7925,47.9169,47.7344,47.8671,54743.0
2015-10-13 11:30:00,57.7,57.77,57.67,57.68,43037.0,47.8671,47.9252,47.8422,47.8505,43037.0
2015-10-13 12:00:00,57.69,57.75,57.68,57.73,16488.0,47.8588,47.9086,47.8505,47.892,16488.0
2015-10-13 12:30:00,57.73,57.73,57.57,57.59,31946.0,47.892,47.892,47.7593,47.7759,31946.0
2015-10-13 13:00:00,57.59,57.61,57.47,57.6,29789.0,47.7759,47.7925,47.6763,47.7842,29789.0
2015-10-13 13:30:00,57.6,57.62,57.54,57.61,79118.0,47.7842,47.8008,47.7344,47.7925,79118.0
2015-10-13 14:00:00,57.61,57.71,57.61,57.65,22898.0,47.7925,47.8754,47.7925,47.8257,22898.0
2015-10-13 14:30:00,57.65,57.68,57.62,57.67,24201.0,47.8257,47.8505,47.8008,47.8422,24201.0
2015-10-13 15:00:00,57.67,57.73,57.65,57.72,60574.0,47.8422,47.892,47.8257,47.8837,60574.0
2015-10-13 15:30:00,57.72,57.74,57.6,57.7,303864.0,47.8837,47.9003,47.7842,47.8671,303864.0
2015-10-14 09:30:00,57.67,58.15,57.5,58.05,254389.0,47.8422,48.2404,47.7012,48.1575,254389.0
2015-10-14 10:00:00,58.03,58.05,57.74,57.79,75869.0,48.1409,48.1575,47.9003,47.9418,75869.0
2015-10-14 10:30:00,57.77,57.85,57.68,57.81,62189.0,47.9252,47.9916,47.8505,47.9584,62189.0
2015-10-14 11:00:00,57.8,57.8,57.47,57.48,57770.0,47.9501,47.9501,47.6763,47.6846,57770.0
2015-10-14 11:30:00,57.47,57.48,57.38,57.39,64480.0,47.6763,47.6846,47.6017,47.61,64480.0
2015-10-14 12:00:00,57.39,57.5,57.28,57.4,49685.0,47.61,47.7012,47.5187,47.6183,49685.0
2015-10-14 12:30:00,57.42,57.51,57.39,57.44,36392.0,47.6348,47.7095,47.61,47.6514,36392.0
2015-10-14 13:00:00,57.44,57.45,57.26,57.33,50234.0,47.6514,47.6597,47.5021,47.5602,50234.0
2015-10-14 13:30:00,57.31,57.34,57.17,57.18,102078.0,47.5436,47.5685,47.4275,47.4357,102078.0
2015-10-14 14:00:00,57.19,57.22,56.97,57.01,81917.0,47.444,47.4689,47.2615,47.2947,81917.0
2015-10-14 14:30:00,57.0,57.13,56.99,57.05,29334.0,47.2864,47.3943,47.2781,47.3279,29334.0
2015-10-14 15:00:00,57.05,57.12,57.01,57.09,35606.0,47.3279,47.386,47.2947,47.3611,35606.0
2015-10-14 15:30:00,57.09,57.17,57.02,57.14,173614.0,47.3611,47.4275,47.303,47.4026,173614.0
2015-10-15 09:30:00,56.28,57.19,56.03,57.19,58244.0,46.6891,47.444,46.4817,47.444,58244.0
2015-10-15 10:00:00,57.26,57.26,56.94,57.01,59102.0,47.5021,47.5021,47.2366,47.2947,59102.0
2015-10-15 10:30:00,57.01,57.32,56.97,57.2,44840.0,47.2947,47.5519,47.2615,47.4523,44840.0
2015-10-15 11:00:00,57.2,57.65,57.19,57.61,73455.0,47.4523,47.8257,47.444,47.7925,73455.0
2015-10-15 11:30:00,57.59,57.79,57.59,57.65,157810.0,47.7759,47.9418,47.7759,47.8257,157810.0
2015-10-15 12:00:00,57.66,57.7,57.51,57.7,26431.0,47.834,47.8671,47.7095,47.8671,26431.0
2015-10-15 12:30:00,57.71,57.73,57.63,57.71,97163.0,47.8754,47.892,47.8091,47.8754,97163.0
2015-10-15 13:00:00,57.73,57.78,57.63,57.68,34303.0,47.892,47.9335,47.8091,47.8505,34303.0
2015-10-15 13:30:00,57.68,57.68,57.56,57.63,36729.0,47.8505,47.8505,47.751,47.8091,36729.0
2015-10-15 14:00:00,57.62,57.75,57.59,57.72,39570.0,47.8008,47.9086,47.7759,47.8837,39570.0
2015-10-15 14:30:00,57.71,57.92,57.71,57.91,88524.0,47.8754,48.0496,47.8754,48.0413,88524.0
2015-10-15 15:00:00,57.9,58.14,57.86,58.12,98717.0,48.0331,48.2322,47.9999,48.2156,98717.0
2015-10-15 15:30:00,58.13,58.21,58.04,58.21,190769.0,48.2239,48.2902,48.1492,48.2902,190769.0
2015-10-16 09:30:00,58.25,58.45,57.92,58.4,53392.0,48.3234,48.4893,48.0496,48.4478,53392.0
2015-10-16 10:00:00,58.29,58.63,58.29,58.49,206855.0,48.3566,48.6386,48.3566,48.5225,206855.0
2015-10-16 10:30:00,58.48,58.54,58.42,58.5,43919.0,48.5142,48.564,48.4644,48.5308,43919.0
2015-10-16 11:00:00,58.5,58.56,58.46,58.53,47440.0,48.5308,48.5806,48.4976,48.5557,47440.0
2015-10-16 11:30:00,58.54,58.54,58.4,58.47,40492.0,48.564,48.564,48.4478,48.5059,40492.0
2015-10-16 12:00:00,58.49,58.49,58.29,58.36,53889.0,48.5225,48.5225,48.3566,48.4147,53889.0
2015-10-16 12:30:00,58.36,58.45,58.34,58.34,34922.0,48.4147,48.4893,48.3981,48.3981,34922.0
2015-10-16 13:00:00,58.35,58.43,58.2,58.2,20501.0,48.4064,48.4727,48.2819,48.2819,20501.0
2015-10-16 13:30:00,58.19,58.21,58.05,58.13,38951.0,48.2736,48.2902,48.1575,48.2239,38951.0
2015-10-16 14:00:00,58.12,58.19,58.07,58.14,24356.0,48.2156,48.2736,48.1741,48.2322,24356.0
2015-10-16 14:30:00,58.15,58.27,58.12,58.23,49597.0,48.2404,48.34,48.2156,48.3068,49597.0
2015-10-16 15:00:00,58.23,58.3,58.19,58.3,62113.0,48.3068,48.3649,48.2736,48.3649,62113.0
2015-10-16 15:30:00,58.3,58.37,58.26,58.37,128564.0,48.3649,48.423,48.3317,48.423,128564.0
2015-10-19 09:30:00,58.36,58.62,58.3,58.5,46093.0,48.4147,48.6304,48.3649,48.5308,46093.0
2015-10-19 10:00:00,58.55,58.59,58.36,58.37,42433.0,48.5723,48.6055,48.4147,48.423,42433.0
2015-10-19 10:30:00,58.37,58.55,58.36,58.36,168110.0,48.423,48.5723,48.4147,48.4147,168110.0
2015-10-19 11:00:00,58.36,58.46,58.33,58.34,64903.0,48.4147,48.4976,48.3898,48.3981,64903.0
2015-10-19 11:30:00,58.35,58.59,58.34,58.43,37528.0,48.4064,48.6055,48.3981,48.4727,37528.0
2015-10-19 12:00:00,58.43,58.54,58.34,58.53,25341.0,48.4727,48.564,48.3981,48.5557,25341.0
2015-10-19 12:30:00,58.52,58.7,58.51,58.67,87867.0,48.5474,48.6967,48.5391,48.6718,87867.0
2015-10-19 13:00:00,58.67,58.83,58.67,58.75,72251.0,48.6718,48.8046,48.6718,48.7382,72251.0
2015-10-19 13:30:00,58.74,58.75,58.63,58.63,83299.0,48.7299,48.7382,48.6386,48.6386,83299.0
2015-10-19 14:00:00,58.63,58.68,58.59,58.68,49994.0,48.6386,48.6801,48.6055,48.6801,49994.0
2015-10-19 14:30:00,58.69,58.77,58.64,58.71,35030.0,48.6884,48.7548,48.6469,48.705,35030.0
2015-10-19 15:00:00,58.71,58.76,58.6,58.73,62733.0,48.705,48.7465,48.6138,48.7216,62733.0
2015-10-19 15:30:00,58.73,58.97,58.71,58.95,188215.0,48.7216,48.9207,48.705,48.9041,188215.0
2015-10-20 09:30:00,58.78,59.02,58.72,58.98,37781.0,48.7631,48.9622,48.7133,48.929,37781.0
2015-10-20 10:00:00,58.96,59.09,58.84,59.02,40874.0,48.9124,49.0203,48.8129,48.9622,40874.0
2015-10-20 10:30:00,59.03,59.19,59.03,59.09,24140.0,48.9705,49.1032,48.9705,49.0203,24140.0
2015-10-20 11:00:00,59.1,59.2,59.08,59.14,42221.0,49.0286,49.1115,49.012,49.0617,42221.0
2015-10-20 11:30:00,59.12,59.14,58.83,58.83,66101.0,49.0451,49.0617,48.8046,48.8046,66101.0
2015-10-20 12:00:00,58.84,59.03,58.8,58.89,27862.0,48.8129,48.9705,48.7797,48.8543,27862.0
2015-10-20 12:30:00,58.92,58.92,58.71,58.75,29515.0,48.8792,48.8792,48.705,48.7382,29515.0
2015-10-20 13:00:00,58.76,58.88,58.71,58.79,22202.0,48.7465,48.846,48.705,48.7714,22202.0
2015-10-20 13:30:00,58.78,58.79,58.67,58.75,32512.0,48.7631,48.7714,48.6718,48.7382,32512.0
2015-10-20 14:00:00,58.75,58.87,58.7,58.83,36975.0,48.7382,48.8377,48.6967,48.8046,36975.0
2015-10-20 14:30:00,58.83,58.91,58.76,58.89,34182.0,48.8046,48.8709,48.7465,48.8543,34182.0
2015-10-20 15:00:00,58.88,58.88,58.73,58.74,42256.0,48.846,48.846,48.7216,48.7299,42256.0
2015-10-20 15:30:00,58.74,58.74,58.58,58.62,217835.0,48.7299,48.7299,48.5972,48.6304,217835.0
2015-10-21 09:30:00,58.84,59.07,58.5,58.69,117288.0,48.8129,49.0037,48.5308,48.6884,117288.0
2015-10-21 10:00:00,58.71,58.76,58.52,58.53,82250.0,48.705,48.7465,48.5474,48.5557,82250.0
2015-10-21 10:30:00,58.52,58.54,58.26,58.52,77899.0,48.5474,48.564,48.3317,48.5474,77899.0
2015-10-21 11:00:00,58.53,58.62,58.37,58.51,77087.0,48.5557,48.6304,48.423,48.5391,77087.0
2015-10-21 11:30:00,58.5,58.51,58.39,58.45,54908.0,48.5308,48.5391,48.4395,48.4893,54908.0
2015-10-21 12:00:00,58.44,58.53,58.4,58.41,39522.0,48.481,48.5557,48.4478,48.4561,39522.0
2015-10-21 12:30:00,58.41,58.42,58.21,58.21,64178.0,48.4561,48.4644,48.2902,48.2902,64178.0
2015-10-21 13:00:00,58.19,58.32,58.15,58.27,52704.0,48.2736,48.3815,48.2404,48.34,52704.0
2015-10-21 13:30:00,58.26,58.31,58.09,58.11,39684.0,48.3317,48.3732,48.1907,48.2073,39684.0
2015-10-21 14:00:00,58.11,58.17,58.06,58.06,61527.0,48.2073,48.257,48.1658,48.1658,61527.0
2015-10-21 14:30:00,58.07,58.23,58.05,58.14,72369.0,48.1741,48.3068,48.1575,48.2322,72369.0
2015-10-21 15:00:00,58.14,58.16,57.93,57.95,96112.0,48.2322,48.2487,48.0579,48.0745,96112.0
2015-10-21 15:30:00,57.95,58.0,57.88,57.94,191160.0,48.0745,48.116,48.0165,48.0662,191160.0
2015-10-22 09:30:00,58.08,58.58,58.08,58.41,47098.0,48.1824,48.5972,48.1824,48.4561,47098.0
2015-10-22 10:00:00,58.37,58.46,58.24,58.39,54060.0,48.423,48.4976,48.3151,48.4395,54060.0
2015-10-22 10:30:00,58.38,58.42,58.21,58.42,79030.0,48.4313,48.4644,48.2902,48.4644,79030.0
2015-10-22 11:00:00,58.4,58.44,58.31,58.33,27451.0,48.4478,48.481,48.3732,48.3898,27451.0
2015-10-22 11:30:00,58.33,58.53,58.32,58.51,41345.0,48.3898,48.5557,48.3815,48.5391,41345.0
2015-10-22 12:00:00,58.51,58.66,58.47,58.52,46025.0,48.5391,48.6635,48.5059,48.5474,46025.0
2015-10-22 12:30:00,58.52,58.57,58.37,58.43,83881.0,48.5474,48.5889,48.423,48.4727,83881.0
2015-10-22 13:00:00,58.42,58.66,58.41,58.62,37882.0,48.4644,48.6635,48.4561,48.6304,37882.0
2015-10-22 13:30:00,58.62,58.71,58.55,58.55,42320.0,48.6304,48.705,48.5723,48.5723,42320.0
2015-10-22 14:00:00,58.56,58.57,58.42,58.43,57597.0,48.5806,48.5889,48.4644,48.4727,57597.0
2015-10-22 14:30:00,58.44,58.53,58.37,58.46,84432.0,48.481,48.5557,48.423,48.4976,84432.0
2015-10-22 15:00:00,58.46,58.5,58.33,58.45,106822.0,48.4976,48.5308,48.3898,48.4893,106822.0
2015-10-22 15:30:00,58.46,58.5,58.29,58.46,174408.0,48.4976,48.5308,48.3566,48.4976,174408.0
2015-10-23 09:30:00,58.46,58.51,58.26,58.38,22935.0,48.4976,48.5391,48.3317,48.4313,22935.0
2015-10-23 10:00:00,58.37,58.39,58.1,58.13,36933.0,48.423,48.4395,48.199,48.2239,36933.0
2015-10-23 10:30:00,58.13,58.13,57.96,57.99,77662.0,48.2239,48.2239,48.0828,48.1077,77662.0
2015-10-23 11:00:00,58.0,58.0,57.85,57.9,61158.0,48.116,48.116,47.9916,48.0331,61158.0
2015-10-23 11:30:00,57.89,57.9,57.68,57.69,25580.0,48.0248,48.0331,47.8505,47.8588,25580.0
2015-10-23 12:00:00,57.7,57.74,57.56,57.6,24229.0,47.8671,47.9003,47.751,47.7842,24229.0
2015-10-23 12:30:00,57.6,57.63,57.53,57.57,33013.0,47.7842,47.8091,47.7261,47.7593,33013.0
2015-10-23 13:00:00,57.58,57.6,57.52,57.54,29025.0,47.7676,47.7842,47.7178,47.7344,29025.0
2015-10-23 13:30:00,57.55,57.6,57.52,57.52,31598.0,47.7427,47.7842,47.7178,47.7178,31598.0
2015-10-23 14:00:00,57.53,57.58,57.45,57.57,51076.0,47.7261,47.7676,47.6597,47.7593,51076.0
2015-10-23 14:30:00,57.58,57.74,57.54,57.64,44341.0,47.7676,47.9003,47.7344,47.8174,44341.0
2015-10-23 15:00:00,57.63,57.63,57.54,57.56,38360.0,47.8091,47.8091,47.7344,47.751,38360.0
2015-10-23 15:30:00,57.56,57.68,57.56,57.61,176642.0,47.751,47.8505,47.751,47.7925,176642.0
2015-10-26 09:30:00,57.75,57.97,57.52,57.54,39910.0,47.9086,48.0911,47.7178,47.7344,39910.0
2015-10-26 10:00:00,57.52,57.79,57.52,57.74,22711.0,47.7178,47.9418,47.7178,47.9003,22711.0
2015-10-26 10:30:00,57.69,57.78,57.53,57.66,16719.0,47.8588,47.9335,47.7261,47.834,16719.0
2015-10-26 11:00:00,57.67,57.94,57.66,57.8,36188.0,47.8422,48.0662,47.834,47.9501,36188.0
2015-10-26 11:30:00,57.79,57.88,57.73,57.83,12719.0,47.9418,48.0165,47.892,47.975,12719.0
2015-10-26 12:00:00,57.86,57.89,57.79,57.87,22104.0,47.9999,48.0248,47.9418,48.0082,22104.0
2015-10-26 12:30:00,57.87,58.0,57.82,57.85,26572.0,48.0082,48.116,47.9667,47.9916,26572.0
2015-10-26 13:00:00,57.91,57.96,57.84,57.93,18553.0,48.0413,48.0828,47.9833,48.0579,18553.0
2015-10-26 13:30:00,57.94,58.07,57.93,58.04,24976.0,48.0662,48.1741,48.0579,48.1492,24976.0
2015-10-26 14:00:00,58.06,58.14,58.03,58.07,23343.0,48.1658,48.2322,48.1409,48.1741,23343.0
2015-10-26 14:30:00,58.09,58.23,58.08,58.19,22183.0,48.1907,48.3068,48.1824,48.2736,22183.0
2015-10-26 15:00:00,58.17,58.26,58.14,58.25,34761.0,48.257,48.3317,48.2322,48.3234,34761.0
2015-10-26 15:30:00,58.26,58.27,58.15,58.2,70626.0,48.3317,48.34,48.2404,48.2819,70626.0
2015-10-27 09:30:00,58.09,58.26,57.99,58.21,23827.0,48.1907,48.3317,48.1077,48.2902,23827.0
2015-10-27 10:00:00,58.21,58.21,58.09,58.15,24125.0,48.2902,48.2902,48.1907,48.2404,24125.0
2015-10-27 10:30:00,58.15,58.29,58.09,58.24,50581.0,48.2404,48.3566,48.1907,48.3151,50581.0
2015-10-27 11:00:00,58.23,58.23,58.12,58.16,36463.0,48.3068,48.3068,48.2156,48.2487,36463.0
2015-10-27 11:30:00,58.15,58.17,58.07,58.08,43587.0,48.2404,48.257,48.1741,48.1824,43587.0
2015-10-27 12:00:00,58.09,58.15,58.06,58.13,30214.0,48.1907,48.2404,48.1658,48.2239,30214.0
2015-10-27 12:30:00,58.13,58.28,58.09,58.1,47070.0,48.2239,48.3483,48.1907,48.199,47070.0
2015-10-27 13:00:00,58.09,58.13,58.03,58.08,31892.0,48.1907,48.2239,48.1409,48.1824,31892.0
2015-10-27 13:30:00,58.07,58.1,57.98,58.02,23486.0,48.1741,48.199,48.0994,48.1326,23486.0
2015-10-27 14:00:00,58.0,58.02,57.9,57.93,30220.0,48.116,48.1326,48.0331,48.0579,30220.0
2015-10-27 14:30:00,57.94,57.96,57.78,57.79,57533.0,48.0662,48.0828,47.9335,47.9418,57533.0
2015-10-27 15:00:00,57.79,57.92,57.78,57.92,65407.0,47.9418,48.0496,47.9335,48.0496,65407.0
2015-10-27 15:30:00,57.93,57.99,57.83,57.95,89625.0,48.0579,48.1077,47.975,48.0745,89625.0
2015-10-28 09:30:00,57.96,58.4,57.95,58.21,18159.0,48.0828,48.4478,48.0745,48.2902,18159.0
2015-10-28 10:00:00,58.21,58.24,57.9,57.9,78871.0,48.2902,48.3151,48.0331,48.0331,78871.0
2015-10-28 10:30:00,57.89,57.94,57.81,57.9,39032.0,48.0248,48.0662,47.9584,48.0331,39032.0
2015-10-28 11:00:00,57.91,58.07,57.86,58.05,20986.0,48.0413,48.1741,47.9999,48.1575,20986.0
2015-10-28 11:30:00,58.06,58.06,57.91,57.99,12565.0,48.1658,48.1658,48.0413,48.1077,12565.0
2015-10-28 12:00:00,58.0,58.1,57.95,57.97,25986.0,48.116,48.199,48.0745,48.0911,25986.0
2015-10-28 12:30:00,57.97,58.02,57.88,57.89,32949.0,48.0911,48.1326,48.0165,48.0248,32949.0
2015-10-28 13:00:00,57.89,57.91,57.83,57.85,78745.0,48.0248,48.0413,47.975,47.9916,78745.0
2015-10-28 13:30:00,57.85,57.93,57.78,57.91,32602.0,47.9916,48.0579,47.9335,48.0413,32602.0
2015-10-28 14:00:00,57.9,57.92,57.23,57.25,51496.0,48.0331,48.0496,47.4772,47.4938,51496.0
2015-10-28 14:30:00,57.25,57.31,57.04,57.22,91412.0,47.4938,47.5436,47.3196,47.4689,91412.0
2015-10-28 15:00:00,57.23,57.42,57.22,57.25,27989.0,47.4772,47.6348,47.4689,47.4938,27989.0
2015-10-28 15:30:00,57.27,57.75,57.25,57.73,75295.0,47.5104,47.9086,47.4938,47.892,75295.0
2015-10-29 09:30:00,57.37,57.73,57.07,57.08,31610.0,47.5934,47.892,47.3445,47.3528,31610.0
2015-10-29 10:00:00,57.09,57.12,56.84,56.94,24009.0,47.3611,47.386,47.1537,47.2366,24009.0
2015-10-29 10:30:00,56.94,57.07,56.87,56.98,23996.0,47.2366,47.3445,47.1786,47.2698,23996.0
2015-10-29 11:00:00,56.99,57.0,56.77,56.8,64789.0,47.2781,47.2864,47.0956,47.1205,64789.0
2015-10-29 11:30:00,56.79,56.9,56.75,56.81,56566.0,47.1122,47.2035,47.079,47.1288,56566.0
2015-10-29 12:00:00,56.82,56.9,56.75,56.81,42264.0,47.1371,47.2035,47.079,47.1288,42264.0
2015-10-29 12:30:00,56.82,56.82,56.64,56.71,50027.0,47.1371,47.1371,46.9878,47.0458,50027.0
2015-10-29 13:00:00,56.73,56.77,56.55,56.58,75174.0,47.0624,47.0956,46.9131,46.938,75174.0
2015-10-29 13:30:00,56.59,56.62,56.45,56.58,88904.0,46.9463,46.9712,46.8302,46.938,88904.0
2015-10-29 14:00:00,56.59,56.72,56.47,56.47,101638.0,46.9463,47.0541,46.8467,46.8467,101638.0
2015-10-29 14:30:00,56.47,56.69,56.34,56.66,67371.0,46.8467,47.0293,46.7389,47.0044,67371.0
2015-10-29 15:00:00,56.66,56.88,56.6,56.82,84437.0,47.0044,47.1869,46.9546,47.1371,84437.0
2015-10-29 15:30:00,56.83,57.09,56.8,57.0,126434.0,47.1454,47.3611,47.1205,47.2864,126434.0
2015-10-30 09:30:00,57.19,57.47,57.01,57.04,63556.0,47.444,47.6763,47.2947,47.3196,63556.0
2015-10-30 10:00:00,57.07,57.42,57.06,57.4,32252.0,47.3445,47.6348,47.3362,47.6183,32252.0
2015-10-30 10:30:00,57.37,57.61,57.35,57.57,22206.0,47.5934,47.7925,47.5768,47.7593,22206.0
2015-10-30 11:00:00,57.58,57.75,57.56,57.73,25442.0,47.7676,47.9086,47.751,47.892,25442.0
2015-10-30 11:30:00,57.73,57.78,57.55,57.67,28286.0,47.892,47.9335,47.7427,47.8422,28286.0
2015-10-30 12:00:00,57.67,57.77,57.6,57.76,19708.0,47.8422,47.9252,47.7842,47.9169,19708.0
2015-10-30 12:30:00,57.75,57.89,57.71,57.87,21348.0,47.9086,48.0248,47.8754,48.0082,21348.0
2015-10-30 13:00:00,57.89,57.89,57.73,57.77,23518.0,48.0248,48.0248,47.892,47.9252,23518.0
2015-10-30 13:30:00,57.78,57.8,57.59,57.6,33419.0,47.9335,47.9501,47.7759,47.7842,33419.0
2015-10-30 14:00:00,57.61,57.74,57.61,57.65,21687.0,47.7925,47.9003,47.7925,47.8257,21687.0
2015-10-30 14:30:00,57.66,57.71,57.49,57.49,40128.0,47.834,47.8754,47.6929,47.6929,40128.0
2015-10-30 15:00:00,57.48,57.53,57.41,57.42,35122.0,47.6846,47.7261,47.6266,47.6348,35122.0
2015-10-30 15:30:00,57.41,57.45,57.34,57.38,101650.0,47.6266,47.6597,47.5685,47.6017,101650.0
2015-11-02 09:30:00,57.58,57.91,57.37,57.45,54164.0,47.7676,48.0413,47.5934,47.6597,54164.0
2015-11-02 10:00:00,57.44,57.49,57.17,57.27,22985.0,47.6514,47.6929,47.4275,47.5104,22985.0
2015-11-02 10:30:00,57.26,57.35,57.1,57.12,30309.0,47.5021,47.5768,47.3694,47.386,30309.0
2015-11-02 11:00:00,57.08,57.21,57.0,57.09,44824.0,47.3528,47.4606,47.2864,47.3611,44824.0
2015-11-02 11:30:00,57.1,57.2,57.0,57.15,24276.0,47.3694,47.4523,47.2864,47.4109,24276.0
2015-11-02 12:00:00,57.15,57.15,56.96,57.0,27349.0,47.4109,47.4109,47.2532,47.2864,27349.0
2015-11-02 12:30:00,57.01,57.23,56.96,57.23,32033.0,47.2947,47.4772,47.2532,47.4772,32033.0
2015-11-02 13:00:00,57.24,57.26,57.15,57.22,35045.0,47.4855,47.5021,47.4109,47.4689,35045.0
2015-11-02 13:30:00,57.22,57.32,57.14,57.15,34165.0,47.4689,47.5519,47.4026,47.4109,34165.0
2015-11-02 14:00:00,57.16,57.24,57.06,57.23,53201.0,47.4192,47.4855,47.3362,47.4772,53201.0
2015-11-02 14:30:00,57.24,57.43,57.21,57.39,53269.0,47.4855,47.6431,47.4606,47.61,53269.0
2015-11-02 15:00:00,57.4,57.46,57.37,57.41,36012.0,47.6183,47.668,47.5934,47.6266,36012.0
2015-11-02 15:30:00,57.42,57.47,57.29,57.31,113294.0,47.6348,47.6763,47.527,47.5436,113294.0
2015-11-03 09:30:00,57.23,57.4,56.92,57.25,53376.0,47.4772,47.6183,47.2201,47.4938,53376.0
2015-11-03 10:00:00,57.28,57.49,57.23,57.4,24414.0,47.5187,47.6929,47.4772,47.6183,24414.0
2015-11-03 10:30:00,57.4,57.4,57.16,57.18,24201.0,47.6183,47.6183,47.4192,47.4357,24201.0
2015-11-03 11:00:00,57.19,57.19,57.09,57.15,36039.0,47.444,47.444,47.3611,47.4109,36039.0
2015-11-03 11:30:00,57.16,57.34,57.02,57.33,46000.0,47.4192,47.5685,47.303,47.5602,46000.0
2015-11-03 12:00:00,57.33,57.35,57.18,57.29,19914.0,47.5602,47.5768,47.4357,47.527,19914.0
2015-11-03 12:30:00,57.31,57.38,57.26,57.38,31572.0,47.5436,47.6017,47.5021,47.6017,31572.0
2015-11-03 13:00:00,57.39,57.52,57.36,57.49,31061.0,47.61,47.7178,47.5851,47.6929,31061.0
2015-11-03 13:30:00,57.48,57.71,57.47,57.6,40105.0,47.6846,47.8754,47.6763,47.7842,40105.0
2015-11-03 14:00:00,57.6,57.67,57.54,57.62,71647.0,47.7842,47.8422,47.7344,47.8008,71647.0
2015-11-03 14:30:00,57.62,57.71,57.58,57.68,144192.0,47.8008,47.8754,47.7676,47.8505,144192.0
2015-11-03 15:00:00,57.69,57.98,57.66,57.84,93281.0,47.8588,48.0994,47.834,47.9833,93281.0
2015-11-03 15:30:00,57.84,57.84,57.72,57.73,167533.0,47.9833,47.9833,47.8837,47.892,167533.0
2015-11-04 09:30:00,57.73,57.84,57.35,57.52,72138.0,47.892,47.9833,47.5768,47.7178,72138.0
2015-11-04 10:00:00,57.51,57.71,57.43,57.64,71250.0,47.7095,47.8754,47.6431,47.8174,71250.0
2015-11-04 10:30:00,57.65,57.84,57.5,57.55,47060.0,47.8257,47.9833,47.7012,47.7427,47060.0
2015-11-04 11:00:00,57.56,57.82,57.43,57.82,57515.0,47.751,47.9667,47.6431,47.9667,57515.0
2015-11-04 11:30:00,57.82,57.96,57.5,57.55,48624.0,47.9667,48.0828,47.7012,47.7427,48624.0
2015-11-04 12:00:00,57.53,57.73,57.51,57.52,37053.0,47.7261,47.892,47.7095,47.7178,37053.0
2015-11-04 12:30:00,57.51,57.58,57.41,57.55,52631.0,47.7095,47.7676,47.6266,47.7427,52631.0
2015-11-04 13:00:00,57.55,57.63,57.46,57.63,37377.0,47.7427,47.8091,47.668,47.8091,37377.0
2015-11-04 13:30:00,57.65,57.65,57.44,57.44,31331.0,47.8257,47.8257,47.6514,47.6514,31331.0
2015-11-04 14:00:00,57.44,57.77,57.43,57.77,45973.0,47.6514,47.9252,47.6431,47.9252,45973.0
2015-11-04 14:30:00,57.78,57.93,57.77,57.92,93863.0,47.9335,48.0579,47.9252,48.0496,93863.0
2015-11-04 15:00:00,57.93,57.99,57.73,57.94,103485.0,48.0579,48.1077,47.892,48.0662,103485.0
2015-11-04 15:30:00,57.95,57.98,57.81,57.97,182612.0,48.0745,48.0994,47.9584,48.0911,182612.0
2015-11-05 09:30:00,58.04,58.22,57.28,57.97,90812.0,48.4305,48.5807,47.7964,48.3721,90812.0
2015-11-05 10:00:00,57.96,57.97,57.5,57.55,53074.0,48.3638,48.3721,47.9799,48.0217,53074.0
2015-11-05 10:30:00,57.62,57.96,57.49,57.96,62921.0,48.0801,48.3638,47.9716,48.3638,62921.0
2015-11-05 11:00:00,57.97,58.11,57.87,58.02,29383.0,48.3721,48.4889,48.2887,48.4138,29383.0
2015-11-05 11:30:00,58.02,58.1,57.87,57.91,34253.0,48.4138,48.4806,48.2887,48.322,34253.0
2015-11-05 12:00:00,57.95,58.02,57.84,57.95,36488.0,48.3554,48.4138,48.2636,48.3554,36488.0
2015-11-05 12:30:00,57.95,58.18,57.94,58.05,40795.0,48.3554,48.5473,48.3471,48.4389,40795.0
2015-11-05 13:00:00,58.06,58.14,57.97,58.08,28519.0,48.4472,48.514,48.3721,48.4639,28519.0
2015-11-05 13:30:00,58.03,58.26,58.01,58.23,40714.0,48.4222,48.6141,48.4055,48.5891,40714.0
2015-11-05 14:00:00,58.24,58.27,58.15,58.17,58812.0,48.5974,48.6224,48.5223,48.539,58812.0
2015-11-05 14:30:00,58.17,58.31,58.15,58.3,76191.0,48.539,48.6558,48.5223,48.6475,76191.0
2015-11-05 15:00:00,58.31,58.37,58.21,58.35,75741.0,48.6558,48.7059,48.5724,48.6892,75741.0
2015-11-05 15:30:00,58.36,58.38,58.2,58.2,159067.0,48.6975,48.7142,48.564,48.564,159067.0
2015-11-06 09:30:00,57.93,58.22,56.46,56.51,97720.0,48.3387,48.5807,47.1121,47.1538,97720.0
2015-11-06 10:00:00,56.5,56.51,56.0,56.15,60784.0,47.1455,47.1538,46.7283,46.8534,60784.0
2015-11-06 10:30:00,56.13,56.24,55.83,55.83,106865.0,46.8368,46.9285,46.5864,46.5864,106865.0
2015-11-06 11:00:00,55.85,55.91,55.49,55.51,94841.0,46.6031,46.6532,46.3027,46.3194,94841.0
2015-11-06 11:30:00,55.54,55.84,55.54,55.75,72078.0,46.3444,46.5948,46.3444,46.5197,72078.0
2015-11-06 12:00:00,55.75,55.88,55.71,55.81,41788.0,46.5197,46.6281,46.4863,46.5697,41788.0
2015-11-06 12:30:00,55.82,55.85,55.68,55.75,30356.0,46.5781,46.6031,46.4613,46.5197,30356.0
2015-11-06 13:00:00,55.74,55.8,55.59,55.72,39957.0,46.5113,46.5614,46.3862,46.4946,39957.0
2015-11-06 13:30:00,55.7,55.71,55.33,55.34,41419.0,46.478,46.4863,46.1692,46.1776,41419.0
2015-11-06 14:00:00,55.38,55.56,55.37,55.52,46210.0,46.2109,46.3611,46.2026,46.3278,46210.0
2015-11-06 14:30:00,55.51,55.51,55.18,55.19,46416.0,46.3194,46.3194,46.044,46.0524,46416.0
2015-11-06 15:00:00,55.16,55.24,55.12,55.2,94684.0,46.0274,46.0941,45.994,46.0607,94684.0
2015-11-06 15:30:00,55.21,55.45,55.19,55.43,172693.0,46.0691,46.2693,46.0524,46.2527,172693.0
2015-11-09 09:30:00,55.33,55.6,55.16,55.26,48561.0,46.1692,46.3945,46.0274,46.1108,48561.0
2015-11-09 10:00:00,55.26,55.42,55.17,55.35,64073.0,46.1108,46.2443,46.0357,46.1859,64073.0
2015-11-09 10:30:00,55.39,55.55,55.34,55.41,100007.0,46.2193,46.3528,46.1776,46.236,100007.0
2015-11-09 11:00:00,55.4,55.4,55.18,55.27,31715.0,46.2276,46.2276,46.044,46.1191,31715.0
2015-11-09 11:30:00,55.26,55.44,55.24,55.33,54751.0,46.1108,46.261,46.0941,46.1692,54751.0
2015-11-09 12:00:00,55.33,55.43,55.29,55.35,30213.0,46.1692,46.2527,46.1358,46.1859,30213.0
2015-11-09 12:30:00,55.36,55.46,55.33,55.36,24014.0,46.1942,46.2777,46.1692,46.1942,24014.0
2015-11-09 13:00:00,55.37,55.44,55.32,55.41,43498.0,46.2026,46.261,46.1609,46.236,43498.0
2015-11-09 13:30:00,55.43,55.49,55.38,55.41,37100.0,46.2527,46.3027,46.2109,46.236,37100.0
2015-11-09 14:00:00,55.42,55.55,55.38,55.55,91631.0,46.2443,46.3528,46.2109,46.3528,91631.0
2015-11-09 14:30:00,55.54,55.66,55.53,55.59,44027.0,46.3444,46.4446,46.3361,46.3862,44027.0
2015-11-09 15:00:00,55.58,55.71,55.49,55.71,51576.0,46.3778,46.4863,46.3027,46.4863,51576.0
2015-11-09 15:30:00,55.73,55.89,55.65,55.78,122627.0,46.503,46.6365,46.4362,46.5447,122627.0
2015-11-10 09:30:00,55.72,56.38,55.59,56.27,57703.0,46.4946,47.0454,46.3862,46.9536,57703.0
2015-11-10 10:00:00,56.3,56.47,56.18,56.32,29258.0,46.9786,47.1205,46.8785,46.9953,29258.0
2015-11-10 10:30:00,56.32,56.55,56.3,56.44,38386.0,46.9953,47.1872,46.9786,47.0954,38386.0
2015-11-10 11:00:00,56.45,56.48,56.38,56.47,38081.0,47.1038,47.1288,47.0454,47.1205,38081.0
2015-11-10 11:30:00,56.47,56.56,56.45,56.52,39028.0,47.1205,47.1956,47.1038,47.1622,39028.0
2015-11-10 12:00:00,56.52,56.64,56.48,56.57,30578.0,47.1622,47.2623,47.1288,47.2039,30578.0
2015-11-10 12:30:00,56.56,56.57,56.45,56.51,24166.0,47.1956,47.2039,47.1038,47.1538,24166.0
2015-11-10 13:00:00,56.51,56.51,56.38,56.49,23702.0,47.1538,47.1538,47.0454,47.1372,23702.0
2015-11-10 13:30:00,56.5,56.5,56.4,56.44,14464.0,47.1455,47.1455,47.0621,47.0954,14464.0
2015-11-10 14:00:00,56.44,56.45,56.33,56.36,30270.0,47.0954,47.1038,47.0036,47.0287,30270.0
2015-11-10 14:30:00,56.39,56.66,56.37,56.54,43632.0,47.0537,47.279,47.037,47.1789,43632.0
2015-11-10 15:00:00,56.53,56.65,56.51,56.61,33464.0,47.1705,47.2707,47.1538,47.2373,33464.0
2015-11-10 15:30:00,56.62,56.65,56.57,56.64,70341.0,47.2456,47.2707,47.2039,47.2623,70341.0
2015-11-11 09:30:00,56.66,57.17,56.53,56.88,43629.0,47.279,47.7046,47.1705,47.4626,43629.0
2015-11-11 10:00:00,56.8,57.09,56.79,57.05,22125.0,47.3958,47.6378,47.3875,47.6044,22125.0
2015-11-11 10:30:00,57.03,57.06,56.87,56.94,40467.0,47.5877,47.6128,47.4542,47.5126,40467.0
2015-11-11 11:00:00,56.93,56.99,56.85,56.89,36919.0,47.5043,47.5544,47.4375,47.4709,36919.0
2015-11-11 11:30:00,56.93,56.99,56.8,56.91,19325.0,47.5043,47.5544,47.3958,47.4876,19325.0
2015-11-11 12:00:00,56.94,57.0,56.88,56.95,44887.0,47.5126,47.5627,47.4626,47.521,44887.0
2015-11-11 12:30:00,56.92,57.09,56.91,57.07,19927.0,47.496,47.6378,47.4876,47.6211,19927.0
2015-11-11 13:00:00,57.07,57.16,56.9,56.91,29210.0,47.6211,47.6962,47.4793,47.4876,29210.0
2015-11-11 13:30:00,56.91,56.97,56.87,56.89,23145.0,47.4876,47.5377,47.4542,47.4709,23145.0
2015-11-11 14:00:00,56.88,57.01,56.83,57.0,17467.0,47.4626,47.5711,47.4209,47.5627,17467.0
2015-11-11 14:30:00,57.0,57.11,56.91,56.95,30511.0,47.5627,47.6545,47.4876,47.521,30511.0
2015-11-11 15:00:00,56.95,57.05,56.88,57.05,46187.0,47.521,47.6044,47.4626,47.6044,46187.0
2015-11-11 15:30:00,57.07,57.07,56.88,56.9,74985.0,47.6211,47.6211,47.4626,47.4793,74985.0
2015-11-12 09:30:00,56.75,57.54,56.73,56.73,33758.0,47.3541,48.0133,47.3374,47.3374,33758.0
2015-11-12 10:00:00,56.76,56.88,56.64,56.85,21813.0,47.3625,47.4626,47.2623,47.4375,21813.0
2015-11-12 10:30:00,56.87,56.93,56.79,56.9,32933.0,47.4542,47.5043,47.3875,47.4793,32933.0
2015-11-12 11:00:00,56.89,56.98,56.74,56.8,34563.0,47.4709,47.546,47.3458,47.3958,34563.0
2015-11-12 11:30:00,56.73,56.87,56.7,56.71,26118.0,47.3374,47.4542,47.3124,47.3207,26118.0
2015-11-12 12:00:00,56.75,56.76,56.48,56.52,17588.0,47.3541,47.3625,47.1288,47.1622,17588.0
2015-11-12 12:30:00,56.51,56.54,56.34,56.49,19257.0,47.1538,47.1789,47.012,47.1372,19257.0
2015-11-12 13:00:00,56.5,56.51,56.34,56.38,17810.0,47.1455,47.1538,47.012,47.0454,17810.0
2015-11-12 13:30:00,56.39,56.55,56.38,56.55,19272.0,47.0537,47.1872,47.0454,47.1872,19272.0
2015-11-12 14:00:00,56.56,56.58,56.42,56.56,20837.0,47.1956,47.2123,47.0787,47.1956,20837.0
2015-11-12 14:30:00,56.58,56.58,56.44,56.47,13672.0,47.2123,47.2123,47.0954,47.1205,13672.0
2015-11-12 15:00:00,56.49,56.61,56.47,56.56,33164.0,47.1372,47.2373,47.1205,47.1956,33164.0
2015-11-12 15:30:00,56.56,56.59,56.43,56.46,72685.0,47.1956,47.2206,47.0871,47.1121,72685.0
2015-11-13 09:30:00,56.37,56.83,56.37,56.67,37714.0,47.037,47.4209,47.037,47.2874,37714.0
2015-11-13 10:00:00,56.65,56.67,56.27,56.28,17815.0,47.2707,47.2874,46.9536,46.9619,17815.0
2015-11-13 10:30:00,56.27,56.47,56.27,56.33,26576.0,46.9536,47.1205,46.9536,47.0036,26576.0
2015-11-13 11:00:00,56.34,56.42,56.29,56.33,18074.0,47.012,47.0787,46.9703,47.0036,18074.0
2015-11-13 11:30:00,56.34,56.4,56.26,56.32,13650.0,47.012,47.0621,46.9452,46.9953,13650.0
2015-11-13 12:00:00,56.33,56.38,56.16,56.16,14747.0,47.0036,47.0454,46.8618,46.8618,14747.0
2015-11-13 12:30:00,56.19,56.23,56.03,56.03,24110.0,46.8868,46.9202,46.7533,46.7533,24110.0
2015-11-13 13:00:00,56.02,56.09,56.0,56.05,15044.0,46.745,46.8034,46.7283,46.77,15044.0
2015-11-13 13:30:00,56.07,56.08,55.94,55.99,15809.0,46.7867,46.795,46.6782,46.7199,15809.0
2015-11-13 14:00:00,56.0,56.08,56.0,56.03,25803.0,46.7283,46.795,46.7283,46.7533,25803.0
2015-11-13 14:30:00,56.03,56.11,55.94,55.97,30319.0,46.7533,46.8201,46.6782,46.7032,30319.0
2015-11-13 15:00:00,55.98,56.06,55.94,55.98,42177.0,46.7116,46.7783,46.6782,46.7116,42177.0
2015-11-13 15:30:00,55.99,56.16,55.99,56.03,51241.0,46.7199,46.8618,46.7199,46.7533,51241.0
2015-11-16 09:30:00,56.0,56.4,55.77,56.09,50036.0,46.7283,47.0621,46.5364,46.8034,50036.0
2015-11-16 10:00:00,56.04,56.15,55.96,55.96,21367.0,46.7617,46.8534,46.6949,46.6949,21367.0
2015-11-16 10:30:00,55.98,56.29,55.98,56.23,21266.0,46.7116,46.9703,46.7116,46.9202,21266.0
2015-11-16 11:00:00,56.26,56.32,56.18,56.18,10494.0,46.9452,46.9953,46.8785,46.8785,10494.0
2015-11-16 11:30:00,56.21,56.49,56.21,56.46,17018.0,46.9035,47.1372,46.9035,47.1121,17018.0
2015-11-16 12:00:00,56.47,56.7,56.42,56.67,10704.0,47.1205,47.3124,47.0787,47.2874,10704.0
2015-11-16 12:30:00,56.62,56.7,56.39,56.4,11428.0,47.2456,47.3124,47.0537,47.0621,11428.0
2015-11-16 13:00:00,56.44,56.67,56.4,56.66,16053.0,47.0954,47.2874,47.0621,47.279,16053.0
2015-11-16 13:30:00,56.67,56.68,56.52,56.55,8310.0,47.2874,47.2957,47.1622,47.1872,8310.0
2015-11-16 14:00:00,56.57,56.62,56.5,56.54,20105.0,47.2039,47.2456,47.1455,47.1789,20105.0
2015-11-16 14:30:00,56.54,56.67,56.52,56.67,24076.0,47.1789,47.2874,47.1622,47.2874,24076.0
2015-11-16 15:00:00,56.68,56.82,56.64,56.78,31212.0,47.2957,47.4125,47.2623,47.3791,31212.0
2015-11-16 15:30:00,56.82,56.85,56.68,56.81,94932.0,47.4125,47.4375,47.2957,47.4042,94932.0
2015-11-17 09:30:00,56.76,56.92,56.53,56.57,36717.0,47.3625,47.496,47.1705,47.2039,36717.0
2015-11-17 10:00:00,56.56,56.74,56.43,56.55,20170.0,47.1956,47.3458,47.0871,47.1872,20170.0
2015-11-17 10:30:00,56.54,56.89,56.53,56.66,35131.0,47.1789,47.4709,47.1705,47.279,35131.0
2015-11-17 11:00:00,56.66,56.7,56.42,56.45,19040.0,47.279,47.3124,47.0787,47.1038,19040.0
2015-11-17 11:30:00,56.43,56.52,56.27,56.46,27246.0,47.0871,47.1622,46.9536,47.1121,27246.0
2015-11-17 12:00:00,56.48,56.76,56.45,56.72,41554.0,47.1288,47.3625,47.1038,47.3291,41554.0
2015-11-17 12:30:00,56.71,56.71,56.34,56.34,19666.0,47.3207,47.3207,47.012,47.012,19666.0
2015-11-17 13:00:00,56.3,56.48,56.29,56.41,18239.0,46.9786,47.1288,46.9703,47.0704,18239.0
2015-11-17 13:30:00,56.41,56.6,56.32,56.54,18523.0,47.0704,47.2289,46.9953,47.1789,18523.0
2015-11-17 14:00:00,56.52,56.52,56.17,56.24,33965.0,47.1622,47.1622,46.8701,46.9285,33965.0
2015-11-17 14:30:00,56.23,56.32,56.18,56.18,27193.0,46.9202,46.9953,46.8785,46.8785,27193.0
2015-11-17 15:00:00,56.18,56.25,56.06,56.08,33787.0,46.8785,46.9369,46.7783,46.795,33787.0
2015-11-17 15:30:00,56.06,56.18,55.99,56.09,147320.0,46.7783,46.8785,46.7199,46.8034,147320.0
2015-11-18 09:30:00,56.14,56.45,56.06,56.31,44538.0,46.8451,47.1038,46.7783,46.987,44538.0
2015-11-18 10:00:00,56.31,56.38,56.13,56.21,20163.0,46.987,47.0454,46.8368,46.9035,20163.0
2015-11-18 10:30:00,56.17,56.34,56.06,56.06,24811.0,46.8701,47.012,46.7783,46.7783,24811.0
2015-11-18 11:00:00,56.1,56.14,56.0,56.13,14855.0,46.8117,46.8451,46.7283,46.8368,14855.0
2015-11-18 11:30:00,56.15,56.39,56.15,56.24,21885.0,46.8534,47.0537,46.8534,46.9285,21885.0
2015-11-18 12:00:00,56.24,56.33,56.19,56.27,42251.0,46.9285,47.0036,46.8868,46.9536,42251.0
2015-11-18 12:30:00,56.27,56.4,56.14,56.36,24985.0,46.9536,47.0621,46.8451,47.0287,24985.0
2015-11-18 13:00:00,56.38,56.47,56.33,56.38,13575.0,47.0454,47.1205,47.0036,47.0454,13575.0
2015-11-18 13:30:00,56.4,56.44,56.31,56.38,11473.0,47.0621,47.0954,46.987,47.0454,11473.0
2015-11-18 14:00:00,56.34,56.73,56.29,56.64,25226.0,47.012,47.3374,46.9703,47.2623,25226.0
2015-11-18 14:30:00,56.65,56.71,56.53,56.68,27580.0,47.2707,47.3207,47.1705,47.2957,27580.0
2015-11-18 15:00:00,56.69,56.94,56.65,56.94,45155.0,47.304,47.5126,47.2707,47.5126,45155.0
2015-11-18 15:30:00,56.94,57.12,56.89,57.06,108766.0,47.5126,47.6628,47.4709,47.6128,108766.0
2015-11-19 09:30:00,57.08,57.39,57.02,57.25,37713.0,47.6295,47.8881,47.5794,47.7713,37713.0
2015-11-19 10:00:00,57.17,57.49,57.09,57.1,18898.0,47.7046,47.9716,47.6378,47.6462,18898.0
2015-11-19 10:30:00,57.1,57.27,57.04,57.2,15016.0,47.6462,47.788,47.5961,47.7296,15016.0
2015-11-19 11:00:00,57.18,57.25,57.08,57.2,25624.0,47.7129,47.7713,47.6295,47.7296,25624.0
2015-11-19 11:30:00,57.21,57.31,57.15,57.29,30921.0,47.7379,47.8214,47.6879,47.8047,30921.0
2015-11-19 12:00:00,57.28,57.49,57.23,57.29,38887.0,47.7964,47.9716,47.7546,47.8047,38887.0
2015-11-19 12:30:00,57.29,57.3,57.15,57.26,19791.0,47.8047,47.813,47.6879,47.7797,19791.0
2015-11-19 13:00:00,57.25,57.46,57.17,57.33,18095.0,47.7713,47.9466,47.7046,47.8381,18095.0
2015-11-19 13:30:00,57.29,57.39,57.14,57.33,26348.0,47.8047,47.8881,47.6795,47.8381,26348.0
2015-11-19 14:00:00,57.35,57.4,57.25,57.3,23176.0,47.8548,47.8965,47.7713,47.813,23176.0
2015-11-19 14:30:00,57.31,57.47,57.22,57.43,29394.0,47.8214,47.9549,47.7463,47.9215,29394.0
2015-11-19 15:00:00,57.41,57.46,57.33,57.39,32724.0,47.9048,47.9466,47.8381,47.8881,32724.0
2015-11-19 15:30:00,57.39,57.4,57.23,57.26,107135.0,47.8881,47.8965,47.7546,47.7797,107135.0
2015-11-20 09:30:00,57.31,57.83,57.21,57.78,47113.0,47.8214,48.2553,47.7379,48.2136,47113.0
2015-11-20 10:00:00,57.84,57.9,57.64,57.74,26335.0,48.2636,48.3137,48.0968,48.1802,26335.0
2015-11-20 10:30:00,57.75,57.86,57.64,57.68,15309.0,48.1885,48.2803,48.0968,48.1301,15309.0
2015-11-20 11:00:00,57.64,57.75,57.55,57.65,25225.0,48.0968,48.1885,48.0217,48.1051,25225.0
2015-11-20 11:30:00,57.63,57.74,57.59,57.6,12622.0,48.0884,48.1802,48.055,48.0634,12622.0
2015-11-20 12:00:00,57.63,57.67,57.44,57.45,16807.0,48.0884,48.1218,47.9299,47.9382,16807.0
2015-11-20 12:30:00,57.45,57.52,57.39,57.51,20132.0,47.9382,47.9966,47.8881,47.9883,20132.0
2015-11-20 13:00:00,57.53,57.58,57.35,57.39,37405.0,48.005,48.0467,47.8548,47.8881,37405.0
2015-11-20 13:30:00,57.39,57.41,57.29,57.38,22949.0,47.8881,47.9048,47.8047,47.8798,22949.0
2015-11-20 14:00:00,57.34,57.43,57.34,57.39,20864.0,47.8464,47.9215,47.8464,47.8881,20864.0
2015-11-20 14:30:00,57.4,57.45,57.32,57.35,22345.0,47.8965,47.9382,47.8297,47.8548,22345.0
2015-11-20 15:00:00,57.36,57.36,57.25,57.3,26185.0,47.8631,47.8631,47.7713,47.813,26185.0
2015-11-20 15:30:00,57.31,57.47,57.3,57.4,75225.0,47.8214,47.9549,47.813,47.8965,75225.0
2015-11-23 09:30:00,57.5,57.82,57.34,57.71,113327.0,47.9799,48.2469,47.8464,48.1552,113327.0
2015-11-23 10:00:00,57.7,57.76,57.53,57.59,23226.0,48.1468,48.1969,48.005,48.055,23226.0
2015-11-23 10:30:00,57.61,57.72,57.58,57.68,25718.0,48.0717,48.1635,48.0467,48.1301,25718.0
2015-11-23 11:00:00,57.7,57.87,57.63,57.68,58812.0,48.1468,48.2887,48.0884,48.1301,58812.0
2015-11-23 11:30:00,57.69,57.72,57.56,57.57,26554.0,48.1385,48.1635,48.03,48.0383,26554.0
2015-11-23 12:00:00,57.57,57.76,57.55,57.61,29385.0,48.0383,48.1969,48.0217,48.0717,29385.0
2015-11-23 12:30:00,57.58,57.71,57.53,57.64,22081.0,48.0467,48.1552,48.005,48.0968,22081.0
2015-11-23 13:00:00,57.65,57.65,57.56,57.58,17332.0,48.1051,48.1051,48.03,48.0467,17332.0
2015-11-23 13:30:00,57.57,57.63,57.49,57.57,43341.0,48.0383,48.0884,47.9716,48.0383,43341.0
2015-11-23 14:00:00,57.58,57.58,57.39,57.53,16482.0,48.0467,48.0467,47.8881,48.005,16482.0
2015-11-23 14:30:00,57.53,57.57,57.47,57.51,19956.0,48.005,48.0383,47.9549,47.9883,19956.0
2015-11-23 15:00:00,57.51,57.54,57.44,57.52,28087.0,47.9883,48.0133,47.9299,47.9966,28087.0
2015-11-23 15:30:00,57.51,57.57,57.42,57.48,82935.0,47.9883,48.0383,47.9132,47.9632,82935.0
2015-11-24 09:30:00,57.16,57.36,56.77,56.81,35553.0,47.6962,47.8631,47.3708,47.4042,35553.0
2015-11-24 10:00:00,57.01,57.06,56.78,57.06,94920.0,47.5711,47.6128,47.3791,47.6128,94920.0
2015-11-24 10:30:00,57.06,57.14,56.79,56.88,61665.0,47.6128,47.6795,47.3875,47.4626,61665.0
2015-11-24 11:00:00,56.85,56.92,56.78,56.86,71020.0,47.4375,47.496,47.3791,47.4459,71020.0
2015-11-24 11:30:00,56.88,56.92,56.5,56.66,55825.0,47.4626,47.496,47.1455,47.279,55825.0
2015-11-24 12:00:00,56.66,56.77,56.59,56.61,32232.0,47.279,47.3708,47.2206,47.2373,32232.0
2015-11-24 12:30:00,56.61,56.7,56.51,56.63,47992.0,47.2373,47.3124,47.1538,47.254,47992.0
2015-11-24 13:00:00,56.63,56.95,56.63,56.82,38598.0,47.254,47.521,47.254,47.4125,38598.0
2015-11-24 13:30:00,56.82,56.88,56.64,56.79,46987.0,47.4125,47.4626,47.2623,47.3875,46987.0
2015-11-24 14:00:00,56.8,56.88,56.69,56.86,54021.0,47.3958,47.4626,47.304,47.4459,54021.0
2015-11-24 14:30:00,56.85,56.95,56.82,56.86,91440.0,47.4375,47.521,47.4125,47.4459,91440.0
2015-11-24 15:00:00,56.85,57.1,56.84,57.0,123615.0,47.4375,47.6462,47.4292,47.5627,123615.0
2015-11-24 15:30:00,57.0,57.04,56.86,56.88,120640.0,47.5627,47.5961,47.4459,47.4626,120640.0
2015-11-25 09:30:00,56.98,57.18,56.74,56.98,36554.0,47.546,47.7129,47.3458,47.546,36554.0
2015-11-25 10:00:00,56.98,57.1,56.84,56.95,67733.0,47.546,47.6462,47.4292,47.521,67733.0
2015-11-25 10:30:00,56.95,57.0,56.89,56.95,20807.0,47.521,47.5627,47.4709,47.521,20807.0
2015-11-25 11:00:00,56.95,56.98,56.86,56.88,34613.0,47.521,47.546,47.4459,47.4626,34613.0
2015-11-25 11:30:00,56.89,56.94,56.87,56.91,26704.0,47.4709,47.5126,47.4542,47.4876,26704.0
2015-11-25 12:00:00,56.9,57.01,56.9,56.98,16290.0,47.4793,47.5711,47.4793,47.546,16290.0
2015-11-25 12:30:00,56.98,57.06,56.89,57.03,24181.0,47.546,47.6128,47.4709,47.5877,24181.0
2015-11-25 13:00:00,57.03,57.03,56.89,56.9,21296.0,47.5877,47.5877,47.4709,47.4793,21296.0
2015-11-25 13:30:00,56.92,57.0,56.91,56.99,14433.0,47.496,47.5627,47.4876,47.5544,14433.0
2015-11-25 14:00:00,57.0,57.02,56.93,56.95,68450.0,47.5627,47.5794,47.5043,47.521,68450.0
2015-11-25 14:30:00,56.96,57.07,56.89,57.07,29740.0,47.5293,47.6211,47.4709,47.6211,29740.0
2015-11-25 15:00:00,57.08,57.15,56.99,57.0,28505.0,47.6295,47.6879,47.5544,47.5627,28505.0
2015-11-25 15:30:00,57.0,57.05,56.91,57.01,75802.0,47.5627,47.6044,47.4876,47.5711,75802.0
2015-11-27 09:30:00,57.16,57.47,57.13,57.44,44418.0,47.6962,47.9549,47.6712,47.9299,44418.0
2015-11-27 10:00:00,57.42,57.69,57.32,57.51,58693.0,47.9132,48.1385,47.8297,47.9883,58693.0
2015-11-27 10:30:00,57.53,57.68,57.43,57.68,46194.0,48.005,48.1301,47.9215,48.1301,46194.0
2015-11-27 11:00:00,57.69,57.93,57.63,57.7,43592.0,48.1385,48.3387,48.0884,48.1468,43592.0
2015-11-27 11:30:00,57.72,57.76,57.6,57.66,46850.0,48.1635,48.1969,48.0634,48.1134,46850.0
2015-11-27 12:00:00,57.67,57.79,57.62,57.78,65198.0,48.1218,48.2219,48.0801,48.2136,65198.0
2015-11-27 12:30:00,57.78,58.03,57.78,58.02,123781.0,48.2136,48.4222,48.2136,48.4138,123781.0
2015-11-30 09:30:00,57.97,58.4,57.83,58.02,69261.0,48.3721,48.7309,48.2553,48.4138,69261.0
2015-11-30 10:00:00,58.02,58.27,58.02,58.18,52254.0,48.4138,48.6224,48.4138,48.5473,52254.0
2015-11-30 10:30:00,58.19,58.38,58.18,58.19,70393.0,48.5557,48.7142,48.5473,48.5557,70393.0
2015-11-30 11:00:00,58.19,58.25,57.93,57.95,46429.0,48.5557,48.6058,48.3387,48.3554,46429.0
2015-11-30 11:30:00,57.96,57.97,57.78,57.8,32231.0,48.3638,48.3721,48.2136,48.2303,32231.0
2015-11-30 12:00:00,57.76,57.9,57.74,57.84,32753.0,48.1969,48.3137,48.1802,48.2636,32753.0
2015-11-30 12:30:00,57.84,58.07,57.82,57.91,38515.0,48.2636,48.4556,48.2469,48.322,38515.0
2015-11-30 13:00:00,57.92,58.11,57.84,57.85,29523.0,48.3304,48.4889,48.2636,48.272,29523.0
2015-11-30 13:30:00,57.83,57.84,57.7,57.76,31742.0,48.2553,48.2636,48.1468,48.1969,31742.0
2015-11-30 14:00:00,57.76,57.81,57.64,57.68,40850.0,48.1969,48.2386,48.0968,48.1301,40850.0
2015-11-30 14:30:00,57.67,57.73,57.57,57.57,55159.0,48.1218,48.1719,48.0383,48.0383,55159.0
2015-11-30 15:00:00,57.57,57.59,57.49,57.5,68510.0,48.0383,48.055,47.9716,47.9799,68510.0
2015-11-30 15:30:00,57.5,57.89,57.5,57.76,226164.0,47.9799,48.3054,47.9799,48.1969,226164.0
2015-12-01 09:30:00,57.73,58.37,57.46,58.24,46029.0,48.1719,48.7059,47.9466,48.5974,46029.0
2015-12-01 10:00:00,58.25,58.44,58.09,58.2,89574.0,48.6058,48.7643,48.4722,48.564,89574.0
2015-12-01 10:30:00,58.17,58.25,58.01,58.13,53693.0,48.539,48.6058,48.4055,48.5056,53693.0
2015-12-01 11:00:00,58.13,58.21,58.04,58.11,38792.0,48.5056,48.5724,48.4305,48.4889,38792.0
2015-12-01 11:30:00,58.1,58.14,57.77,57.87,32814.0,48.4806,48.514,48.2052,48.2887,32814.0
2015-12-01 12:00:00,57.89,57.89,57.77,57.77,19492.0,48.3054,48.3054,48.2052,48.2052,19492.0
2015-12-01 12:30:00,57.78,57.95,57.78,57.92,23812.0,48.2136,48.3554,48.2136,48.3304,23812.0
2015-12-01 13:00:00,57.92,57.92,57.72,57.72,29133.0,48.3304,48.3304,48.1635,48.1635,29133.0
2015-12-01 13:30:00,57.73,57.73,57.38,57.38,47413.0,48.1719,48.1719,47.8798,47.8798,47413.0
2015-12-01 14:00:00,57.4,57.65,57.39,57.6,52643.0,47.8965,48.1051,47.8881,48.0634,52643.0
2015-12-01 14:30:00,57.6,57.67,57.56,57.64,50145.0,48.0634,48.1218,48.03,48.0968,50145.0
2015-12-01 15:00:00,57.64,57.81,57.56,57.8,87132.0,48.0968,48.2386,48.03,48.2303,87132.0
2015-12-01 15:30:00,57.79,57.94,57.72,57.84,178784.0,48.2219,48.3471,48.1635,48.2636,178784.0
2015-12-02 09:30:00,57.64,57.87,57.44,57.49,37319.0,48.0968,48.2887,47.9299,47.9716,37319.0
2015-12-02 10:00:00,57.5,57.6,57.41,57.44,31468.0,47.9799,48.0634,47.9048,47.9299,31468.0
2015-12-02 10:30:00,57.42,57.54,57.31,57.48,37368.0,47.9132,48.0133,47.8214,47.9632,37368.0
2015-12-02 11:00:00,57.45,57.45,57.15,57.2,41499.0,47.9382,47.9382,47.6879,47.7296,41499.0
2015-12-02 11:30:00,57.18,57.29,57.16,57.18,35489.0,47.7129,47.8047,47.6962,47.7129,35489.0
2015-12-02 12:00:00,57.21,57.22,57.03,57.16,29062.0,47.7379,47.7463,47.5877,47.6962,29062.0
2015-12-02 12:30:00,57.16,57.22,57.0,57.01,26472.0,47.6962,47.7463,47.5627,47.5711,26472.0
2015-12-02 13:00:00,57.0,57.14,56.97,57.14,20878.0,47.5627,47.6795,47.5377,47.6795,20878.0
2015-12-02 13:30:00,57.14,57.21,56.96,57.21,30477.0,47.6795,47.7379,47.5293,47.7379,30477.0
2015-12-02 14:00:00,57.23,57.23,56.98,57.07,31812.0,47.7546,47.7546,47.546,47.6211,31812.0
2015-12-02 14:30:00,57.06,57.17,57.05,57.1,28509.0,47.6128,47.7046,47.6044,47.6462,28509.0
2015-12-02 15:00:00,57.09,57.32,57.01,57.2,66717.0,47.6378,47.8297,47.5711,47.7296,66717.0
2015-12-02 15:30:00,57.2,57.33,57.11,57.16,95479.0,47.7296,47.8381,47.6545,47.6962,95479.0
2015-12-03 09:30:00,57.23,57.47,56.97,57.23,29079.0,47.7546,47.9549,47.5377,47.7546,29079.0
2015-12-03 10:00:00,57.16,57.19,56.96,57.15,29183.0,47.6962,47.7213,47.5293,47.6879,29183.0
2015-12-03 10:30:00,57.15,57.36,57.1,57.25,30782.0,47.6879,47.8631,47.6462,47.7713,30782.0
2015-12-03 11:00:00,57.23,57.33,57.12,57.25,25115.0,47.7546,47.8381,47.6628,47.7713,25115.0
2015-12-03 11:30:00,57.24,57.24,57.03,57.11,28971.0,47.763,47.763,47.5877,47.6545,28971.0
2015-12-03 12:00:00,57.12,57.17,57.06,57.1,22223.0,47.6628,47.7046,47.6128,47.6462,22223.0
2015-12-03 12:30:00,57.12,57.12,57.0,57.09,22406.0,47.6628,47.6628,47.5627,47.6378,22406.0
2015-12-03 13:00:00,57.08,57.39,57.06,57.39,21164.0,47.6295,47.8881,47.6128,47.8881,21164.0
2015-12-03 13:30:00,57.42,57.45,57.19,57.25,29883.0,47.9132,47.9382,47.7213,47.7713,29883.0
2015-12-03 14:00:00,57.25,57.32,57.16,57.23,72930.0,47.7713,47.8297,47.6962,47.7546,72930.0
2015-12-03 14:30:00,57.24,57.35,57.21,57.33,47973.0,47.763,47.8548,47.7379,47.8381,47973.0
2015-12-03 15:00:00,57.33,57.37,57.27,57.33,60428.0,47.8381,47.8715,47.788,47.8381,60428.0
2015-12-03 15:30:00,57.33,57.42,57.23,57.4,130662.0,47.8381,47.9132,47.7546,47.8965,130662.0
2015-12-04 09:30:00,57.44,57.98,57.42,57.6,72067.0,47.9299,48.3805,47.9132,48.0634,72067.0
2015-12-04 10:00:00,57.63,57.76,57.6,57.73,34711.0,48.0884,48.1969,48.0634,48.1719,34711.0
2015-12-04 10:30:00,57.73,58.05,57.71,57.97,37793.0,48.1719,48.4389,48.1552,48.3721,37793.0
2015-12-04 11:00:00,57.98,57.99,57.75,57.76,31138.0,48.3805,48.3888,48.1885,48.1969,31138.0
2015-12-04 11:30:00,57.76,57.88,57.56,57.56,19297.0,48.1969,48.297,48.03,48.03,19297.0
2015-12-04 12:00:00,57.54,57.56,57.43,57.52,22287.0,48.0133,48.03,47.9215,47.9966,22287.0
2015-12-04 12:30:00,57.5,57.82,57.44,57.79,46747.0,47.9799,48.2469,47.9299,48.2219,46747.0
2015-12-04 13:00:00,57.78,57.8,57.65,57.76,37126.0,48.2136,48.2303,48.1051,48.1969,37126.0
2015-12-04 13:30:00,57.77,57.85,57.68,57.75,25537.0,48.2052,48.272,48.1301,48.1885,25537.0
2015-12-04 14:00:00,57.73,57.89,57.69,57.89,31272.0,48.1719,48.3054,48.1385,48.3054,31272.0
2015-12-04 14:30:00,57.89,57.98,57.84,57.93,34282.0,48.3054,48.3805,48.2636,48.3387,34282.0
2015-12-04 15:00:00,57.92,58.01,57.87,57.88,34463.0,48.3304,48.4055,48.2887,48.297,34463.0
2015-12-04 15:30:00,57.88,58.03,57.8,58.01,115953.0,48.297,48.4222,48.2303,48.4055,115953.0
2015-12-07 09:30:00,57.75,58.09,57.75,57.83,23988.0,48.1885,48.4722,48.1885,48.2553,23988.0
2015-12-07 10:00:00,57.86,58.1,57.83,58.04,32672.0,48.2803,48.4806,48.2553,48.4305,32672.0
2015-12-07 10:30:00,58.05,58.05,57.63,57.68,26938.0,48.4389,48.4389,48.0884,48.1301,26938.0
2015-12-07 11:00:00,57.66,57.77,57.59,57.64,30884.0,48.1134,48.2052,48.055,48.0968,30884.0
2015-12-07 11:30:00,57.65,57.89,57.64,57.87,19587.0,48.1051,48.3054,48.0968,48.2887,19587.0
2015-12-07 12:00:00,57.88,57.99,57.78,57.99,21891.0,48.297,48.3888,48.2136,48.3888,21891.0
2015-12-07 12:30:00,57.99,57.99,57.83,57.98,20363.0,48.3888,48.3888,48.2553,48.3805,20363.0
2015-12-07 13:00:00,58.02,58.1,57.92,58.01,24567.0,48.4138,48.4806,48.3304,48.4055,24567.0
2015-12-07 13:30:00,58.01,58.19,57.99,58.19,31825.0,48.4055,48.5557,48.3888,48.5557,31825.0
2015-12-07 14:00:00,58.19,58.3,58.09,58.12,52971.0,48.5557,48.6475,48.4722,48.4973,52971.0
2015-12-07 14:30:00,58.12,58.14,58.02,58.03,26959.0,48.4973,48.514,48.4138,48.4222,26959.0
2015-12-07 15:00:00,58.03,58.29,58.03,58.29,50261.0,48.4222,48.6391,48.4222,48.6391,50261.0
2015-12-07 15:30:00,58.29,58.41,58.25,58.4,216738.0,48.6391,48.7393,48.6058,48.7309,216738.0
2015-12-08 09:30:00,58.03,58.66,58.03,58.47,55110.0,48.4222,48.9479,48.4222,48.7893,55110.0
2015-12-08 10:00:00,58.49,58.57,58.15,58.32,37703.0,48.806,48.8728,48.5223,48.6642,37703.0
2015-12-08 10:30:00,58.29,58.4,58.25,58.34,53849.0,48.6391,48.7309,48.6058,48.6809,53849.0
2015-12-08 11:00:00,58.34,58.41,58.25,58.25,54577.0,48.6809,48.7393,48.6058,48.6058,54577.0
2015-12-08 11:30:00,58.25,58.26,58.02,58.12,42827.0,48.6058,48.6141,48.4138,48.4973,42827.0
2015-12-08 12:00:00,58.14,58.17,57.93,57.94,43618.0,48.514,48.539,48.3387,48.3471,43618.0
2015-12-08 12:30:00,57.93,58.12,57.88,58.02,30999.0,48.3387,48.4973,48.297,48.4138,30999.0
2015-12-08 13:00:00,58.01,58.18,58.01,58.15,34910.0,48.4055,48.5473,48.4055,48.5223,34910.0
2015-12-08 13:30:00,58.16,58.37,58.15,58.24,32961.0,48.5307,48.7059,48.5223,48.5974,32961.0
2015-12-08 14:00:00,58.26,58.41,58.24,58.39,54823.0,48.6141,48.7393,48.5974,48.7226,54823.0
2015-12-08 14:30:00,58.4,58.49,58.35,58.42,76765.0,48.7309,48.806,48.6892,48.7476,76765.0
2015-12-08 15:00:00,58.43,58.63,58.38,58.63,64574.0,48.756,48.9228,48.7142,48.9228,64574.0
2015-12-08 15:30:00,58.63,58.7,58.45,58.47,200081.0,48.9228,48.9813,48.7726,48.7893,200081.0
2015-12-09 09:30:00,57.96,58.64,57.96,58.56,65181.0,48.3638,48.9312,48.3638,48.8644,65181.0
2015-12-09 10:00:00,58.51,58.76,58.49,58.69,23455.0,48.8227,49.0313,48.806,48.9729,23455.0
2015-12-09 10:30:00,58.71,58.75,58.56,58.74,34600.0,48.9896,49.023,48.8644,49.0146,34600.0
2015-12-09 11:00:00,58.74,58.74,58.51,58.64,45008.0,49.0146,49.0146,48.8227,48.9312,45008.0
2015-12-09 11:30:00,58.64,58.74,58.51,58.54,40885.0,48.9312,49.0146,48.8227,48.8477,40885.0
2015-12-09 12:00:00,58.54,58.74,58.36,58.45,38956.0,48.8477,49.0146,48.6975,48.7726,38956.0
2015-12-09 12:30:00,58.43,58.47,58.07,58.19,42732.0,48.756,48.7893,48.4556,48.5557,42732.0
2015-12-09 13:00:00,58.19,58.19,58.03,58.06,54134.0,48.5557,48.5557,48.4222,48.4472,54134.0
2015-12-09 13:30:00,58.07,58.15,58.01,58.03,46344.0,48.4556,48.5223,48.4055,48.4222,46344.0
2015-12-09 14:00:00,58.04,58.19,57.94,58.08,48135.0,48.4305,48.5557,48.3471,48.4639,48135.0
2015-12-09 14:30:00,58.08,58.12,57.91,57.96,77521.0,48.4639,48.4973,48.322,48.3638,77521.0
2015-12-09 15:00:00,57.96,58.1,57.93,58.05,55020.0,48.3638,48.4806,48.3387,48.4389,55020.0
2015-12-09 15:30:00,58.07,58.08,57.86,57.91,173058.0,48.4556,48.4639,48.2803,48.322,173058.0
2015-12-10 09:30:00,58.02,58.06,57.4,57.41,44665.0,48.4138,48.4472,47.8965,47.9048,44665.0
2015-12-10 10:00:00,57.51,57.63,57.34,57.62,27487.0,47.9883,48.0884,47.8464,48.0801,27487.0
2015-12-10 10:30:00,57.67,57.82,57.47,57.5,87172.0,48.1218,48.2469,47.9549,47.9799,87172.0
2015-12-10 11:00:00,57.52,57.52,57.22,57.34,35022.0,47.9966,47.9966,47.7463,47.8464,35022.0
2015-12-10 11:30:00,57.32,57.4,57.23,57.25,41427.0,47.8297,47.8965,47.7546,47.7713,41427.0
2015-12-10 12:00:00,57.26,57.3,57.07,57.11,36475.0,47.7797,47.813,47.6211,47.6545,36475.0
2015-12-10 12:30:00,57.11,57.11,56.9,57.0,65750.0,47.6545,47.6545,47.4793,47.5627,65750.0
2015-12-10 13:00:00,57.02,57.02,56.75,56.77,57087.0,47.5794,47.5794,47.3541,47.3708,57087.0
2015-12-10 13:30:00,56.77,57.01,56.74,56.96,54160.0,47.3708,47.5711,47.3458,47.5293,54160.0
2015-12-10 14:00:00,56.95,56.95,56.74,56.91,75725.0,47.521,47.521,47.3458,47.4876,75725.0
2015-12-10 14:30:00,56.92,57.03,56.89,56.98,58997.0,47.496,47.5877,47.4709,47.546,58997.0
2015-12-10 15:00:00,56.98,57.0,56.71,56.72,82151.0,47.546,47.5627,47.3207,47.3291,82151.0
2015-12-10 15:30:00,56.72,56.86,56.63,56.77,227247.0,47.3291,47.4459,47.254,47.3708,227247.0
2015-12-11 09:30:00,56.74,56.91,56.4,56.86,39759.0,47.3458,47.4876,47.0621,47.4459,39759.0
2015-12-11 10:00:00,56.85,57.17,56.82,57.0,64577.0,47.4375,47.7046,47.4125,47.5627,64577.0
2015-12-11 10:30:00,57.01,57.03,56.8,56.83,59170.0,47.5711,47.5877,47.3958,47.4209,59170.0
2015-12-11 11:00:00,56.8,56.95,56.75,56.76,45523.0,47.3958,47.521,47.3541,47.3625,45523.0
2015-12-11 11:30:00,56.79,56.86,56.66,56.81,60302.0,47.3875,47.4459,47.279,47.4042,60302.0
2015-12-11 12:00:00,56.83,56.91,56.67,56.72,27750.0,47.4209,47.4876,47.2874,47.3291,27750.0
2015-12-11 12:30:00,56.72,56.94,56.71,56.94,15842.0,47.3291,47.5126,47.3207,47.5126,15842.0
2015-12-11 13:00:00,56.96,57.08,56.92,56.94,19111.0,47.5293,47.6295,47.496,47.5126,19111.0
2015-12-11 13:30:00,56.93,56.94,56.74,56.79,38186.0,47.5043,47.5126,47.3458,47.3875,38186.0
2015-12-11 14:00:00,56.76,56.84,56.69,56.76,36538.0,47.3625,47.4292,47.304,47.3625,36538.0
2015-12-11 14:30:00,56.77,56.93,56.74,56.82,24446.0,47.3708,47.5043,47.3458,47.4125,24446.0
2015-12-11 15:00:00,56.82,56.87,56.69,56.74,40505.0,47.4125,47.4542,47.304,47.3458,40505.0
2015-12-11 15:30:00,56.73,56.88,56.7,56.72,141539.0,47.3374,47.4626,47.3124,47.3291,141539.0
2015-12-14 09:30:00,56.7,57.13,56.7,56.96,33202.0,47.3124,47.6712,47.3124,47.5293,33202.0
2015-12-14 10:00:00,57.0,57.1,56.83,56.89,42123.0,47.5627,47.6462,47.4209,47.4709,42123.0
2015-12-14 10:30:00,56.91,57.02,56.79,56.86,59537.0,47.4876,47.5794,47.3875,47.4459,59537.0
2015-12-14 11:00:00,56.84,56.87,56.72,56.79,57236.0,47.4292,47.4542,47.3291,47.3875,57236.0
2015-12-14 11:30:00,56.78,56.78,56.57,56.6,50991.0,47.3791,47.3791,47.2039,47.2289,50991.0
2015-12-14 12:00:00,56.59,56.82,56.49,56.79,43633.0,47.2206,47.4125,47.1372,47.3875,43633.0
2015-12-14 12:30:00,56.81,56.81,56.67,56.78,45130.0,47.4042,47.4042,47.2874,47.3791,45130.0
2015-12-14 13:00:00,56.78,56.79,56.51,56.68,73239.0,47.3791,47.3875,47.1538,47.2957,73239.0
2015-12-14 13:30:00,56.68,56.78,56.63,56.65,72606.0,47.2957,47.3791,47.254,47.2707,72606.0
2015-12-14 14:00:00,56.68,56.77,56.55,56.61,67092.0,47.2957,47.3708,47.1872,47.2373,67092.0
2015-12-14 14:30:00,56.62,56.67,56.55,56.61,85933.0,47.2456,47.2874,47.1872,47.2373,85933.0
2015-12-14 15:00:00,56.61,56.64,56.57,56.59,86791.0,47.2373,47.2623,47.2039,47.2206,86791.0
2015-12-14 15:30:00,56.6,56.73,56.54,56.69,220251.0,47.2289,47.3374,47.1789,47.304,220251.0
2015-12-15 09:30:00,56.74,57.18,56.74,57.12,40394.0,47.3458,47.7129,47.3458,47.6628,40394.0
2015-12-15 10:00:00,57.13,57.14,56.98,57.01,37721.0,47.6712,47.6795,47.546,47.5711,37721.0
2015-12-15 10:30:00,57.0,57.09,56.98,57.02,43805.0,47.5627,47.6378,47.546,47.5794,43805.0
2015-12-15 11:00:00,57.01,57.3,57.0,57.07,53606.0,47.5711,47.813,47.5627,47.6211,53606.0
2015-12-15 11:30:00,57.07,57.27,57.02,57.22,103308.0,47.6211,47.788,47.5794,47.7463,103308.0
2015-12-15 12:00:00,57.2,57.22,57.03,57.1,96329.0,47.7296,47.7463,47.5877,47.6462,96329.0
2015-12-15 12:30:00,57.1,57.31,57.1,57.17,46862.0,47.6462,47.8214,47.6462,47.7046,46862.0
2015-12-15 13:00:00,57.18,57.35,57.16,57.33,47865.0,47.7129,47.8548,47.6962,47.8381,47865.0
2015-12-15 13:30:00,57.32,57.48,57.29,57.46,48136.0,47.8297,47.9632,47.8047,47.9466,48136.0
2015-12-15 14:00:00,57.45,57.48,57.29,57.32,66436.0,47.9382,47.9632,47.8047,47.8297,66436.0
2015-12-15 14:30:00,57.34,57.42,57.32,57.36,69082.0,47.8464,47.9132,47.8297,47.8631,69082.0
2015-12-15 15:00:00,57.36,57.37,57.11,57.15,66708.0,47.8631,47.8715,47.6545,47.6879,66708.0
2015-12-15 15:30:00,57.15,57.27,57.08,57.17,170287.0,47.6879,47.788,47.6295,47.7046,170287.0
2015-12-16 09:30:00,57.53,58.16,57.53,58.02,45639.0,48.005,48.5307,48.005,48.4138,45639.0
2015-12-16 10:00:00,58.05,58.33,57.99,58.31,41664.0,48.4389,48.6725,48.3888,48.6558,41664.0
2015-12-16 10:30:00,58.3,58.59,58.23,58.57,68072.0,48.6475,48.8895,48.5891,48.8728,68072.0
2015-12-16 11:00:00,58.56,58.84,58.54,58.74,109087.0,48.8644,49.0981,48.8477,49.0146,109087.0
2015-12-16 11:30:00,58.74,58.87,58.58,58.78,96998.0,49.0146,49.1231,48.8811,49.048,96998.0
2015-12-16 12:00:00,58.77,58.8,58.46,58.6,57827.0,49.0397,49.0647,48.781,48.8978,57827.0
2015-12-16 12:30:00,58.59,58.76,58.59,58.63,40413.0,48.8895,49.0313,48.8895,48.9228,40413.0
2015-12-16 13:00:00,58.64,58.84,58.63,58.75,34816.0,48.9312,49.0981,48.9228,49.023,34816.0
2015-12-16 13:30:00,58.76,58.76,58.38,58.73,34306.0,49.0313,49.0313,48.7142,49.0063,34306.0
2015-12-16 14:00:00,58.72,58.83,58.47,58.73,68496.0,48.9979,49.0897,48.7893,49.0063,68496.0
2015-12-16 14:30:00,58.74,58.8,58.67,58.8,102825.0,49.0146,49.0647,48.9562,49.0647,102825.0
2015-12-16 15:00:00,58.79,58.8,58.63,58.8,73192.0,49.0564,49.0647,48.9228,49.0647,73192.0
2015-12-16 15:30:00,58.82,58.92,58.77,58.8,155404.0,49.0814,49.1648,49.0397,49.0647,155404.0
2015-12-17 09:30:00,58.82,59.23,58.62,58.83,68972.0,49.0814,49.4235,48.9145,49.0897,68972.0
2015-12-17 10:00:00,58.86,59.23,58.8,59.23,102565.0,49.1148,49.4235,49.0647,49.4235,102565.0
2015-12-17 10:30:00,59.22,59.43,59.07,59.43,142533.0,49.4152,49.5904,49.29,49.5904,142533.0
2015-12-17 11:00:00,59.43,59.6,59.34,59.54,184161.0,49.5904,49.7322,49.5153,49.6822,184161.0
2015-12-17 11:30:00,59.51,59.56,59.42,59.49,148168.0,49.6571,49.6989,49.582,49.6405,148168.0
2015-12-17 12:00:00,59.5,59.64,59.45,59.63,128025.0,49.6488,49.7656,49.6071,49.7573,128025.0
2015-12-17 12:30:00,59.63,59.78,59.51,59.56,98829.0,49.7573,49.8824,49.6571,49.6989,98829.0
2015-12-17 13:00:00,59.57,59.67,59.42,59.51,70007.0,49.7072,49.7907,49.582,49.6571,70007.0
2015-12-17 13:30:00,59.53,59.62,59.5,59.55,84837.0,49.6738,49.7489,49.6488,49.6905,84837.0
2015-12-17 14:00:00,59.55,59.61,59.51,59.55,88140.0,49.6905,49.7406,49.6571,49.6905,88140.0
2015-12-17 14:30:00,59.56,59.61,59.54,59.6,85773.0,49.6989,49.7406,49.6822,49.7322,85773.0
2015-12-17 15:00:00,59.59,59.76,59.49,59.56,144384.0,49.7239,49.8658,49.6405,49.6989,144384.0
2015-12-17 15:30:00,59.55,59.61,59.29,59.31,225191.0,49.6905,49.7406,49.4736,49.4903,225191.0
2015-12-18 09:30:00,59.17,59.3,58.66,58.84,91777.0,49.3734,49.4819,48.9479,49.0981,91777.0
2015-12-18 10:00:00,58.85,58.94,58.53,58.6,70725.0,49.1064,49.1815,48.8394,48.8978,70725.0
2015-12-18 10:30:00,58.57,58.61,58.24,58.45,76191.0,48.8728,48.9062,48.5974,48.7726,76191.0
2015-12-18 11:00:00,58.46,58.76,58.45,58.67,153577.0,48.781,49.0313,48.7726,48.9562,153577.0
2015-12-18 11:30:00,58.67,58.95,58.65,58.91,94261.0,48.9562,49.1899,48.9395,49.1565,94261.0
2015-12-18 12:00:00,58.9,58.95,58.76,58.95,35173.0,49.1481,49.1899,49.0313,49.1899,35173.0
2015-12-18 12:30:00,58.95,59.31,58.92,59.15,96963.0,49.1899,49.4903,49.1648,49.3567,96963.0
2015-12-18 13:00:00,59.16,59.53,59.14,59.53,51233.0,49.3651,49.6738,49.3484,49.6738,51233.0
2015-12-18 13:30:00,59.55,59.65,59.4,59.61,62683.0,49.6905,49.774,49.5654,49.7406,62683.0
2015-12-18 14:00:00,59.63,59.75,59.47,59.74,103358.0,49.7573,49.8574,49.6238,49.8491,103358.0
2015-12-18 14:30:00,59.76,59.89,59.73,59.86,71100.0,49.8658,49.9742,49.8407,49.9492,71100.0
2015-12-18 15:00:00,59.87,59.95,59.65,59.68,82869.0,49.9575,50.0243,49.774,49.799,82869.0
2015-12-18 15:30:00,59.67,59.7,59.49,59.54,392908.0,49.7907,49.8157,49.6405,49.6822,392908.0
2015-12-21 09:30:00,59.61,59.62,59.12,59.36,107448.0,49.7406,49.7489,49.3317,49.532,107448.0
2015-12-21 10:00:00,59.4,59.48,59.0,59.19,43151.0,49.5654,49.6321,49.2316,49.3901,43151.0
2015-12-21 10:30:00,59.21,59.21,58.85,58.85,55051.0,49.4068,49.4068,49.1064,49.1064,55051.0
2015-12-21 11:00:00,58.86,58.89,58.66,58.77,61196.0,49.1148,49.1398,48.9479,49.0397,61196.0
2015-12-21 11:30:00,58.76,58.76,58.4,58.43,66572.0,49.0313,49.0313,48.7309,48.756,66572.0
2015-12-21 12:00:00,58.43,58.46,58.24,58.25,59339.0,48.756,48.781,48.5974,48.6058,59339.0
2015-12-21 12:30:00,58.25,58.35,58.21,58.3,55387.0,48.6058,48.6892,48.5724,48.6475,55387.0
2015-12-21 13:00:00,58.3,58.48,58.26,58.39,36573.0,48.6475,48.7977,48.6141,48.7226,36573.0
2015-12-21 13:30:00,58.39,58.44,58.32,58.34,53289.0,48.7226,48.7643,48.6642,48.6809,53289.0
2015-12-21 14:00:00,58.34,58.41,58.24,58.28,49734.0,48.6809,48.7393,48.5974,48.6308,49734.0
2015-12-21 14:30:00,58.27,58.29,58.13,58.19,66517.0,48.6224,48.6391,48.5056,48.5557,66517.0
2015-12-21 15:00:00,58.19,58.26,58.06,58.14,85429.0,48.5557,48.6141,48.4472,48.514,85429.0
2015-12-21 15:30:00,58.15,58.28,58.09,58.26,189881.0,48.5223,48.6308,48.4722,48.6141,189881.0
2015-12-22 09:30:00,58.58,58.62,58.21,58.45,79286.0,48.8811,48.9145,48.5724,48.7726,79286.0
2015-12-22 10:00:00,58.46,58.48,57.97,58.09,66448.0,48.781,48.7977,48.3721,48.4722,66448.0
2015-12-22 10:30:00,58.09,58.5,58.07,58.3,66962.0,48.4722,48.8144,48.4556,48.6475,66962.0
2015-12-22 11:00:00,58.32,58.39,58.17,58.39,48958.0,48.6642,48.7226,48.539,48.7226,48958.0
2015-12-22 11:30:00,58.41,58.5,58.36,58.45,55904.0,48.7393,48.8144,48.6975,48.7726,55904.0
2015-12-22 12:00:00,58.43,58.51,58.32,58.42,60897.0,48.756,48.8227,48.6642,48.7476,60897.0
2015-12-22 12:30:00,58.44,58.7,58.4,58.7,80363.0,48.7643,48.9813,48.7309,48.9813,80363.0
2015-12-22 13:00:00,58.7,58.81,58.68,58.72,49505.0,48.9813,49.073,48.9646,48.9979,49505.0
2015-12-22 13:30:00,58.73,58.89,58.62,58.87,63710.0,49.0063,49.1398,48.9145,49.1231,63710.0
2015-12-22 14:00:00,58.86,59.0,58.8,58.95,46424.0,49.1148,49.2316,49.0647,49.1899,46424.0
2015-12-22 14:30:00,58.94,58.95,58.78,58.88,61478.0,49.1815,49.1899,49.048,49.1314,61478.0
2015-12-22 15:00:00,58.87,59.12,58.86,59.08,40575.0,49.1231,49.3317,49.1148,49.2983,40575.0
2015-12-22 15:30:00,59.08,59.1,58.88,59.03,123041.0,49.2983,49.315,49.1314,49.2566,123041.0
2015-12-23 09:30:00,59.24,59.46,59.16,59.42,34406.0,49.4318,49.6154,49.3651,49.582,34406.0
2015-12-23 10:00:00,59.46,59.47,59.26,59.34,59255.0,49.6154,49.6238,49.4485,49.5153,59255.0
2015-12-23 10:30:00,59.37,59.48,59.32,59.48,40696.0,49.5403,49.6321,49.4986,49.6321,40696.0
2015-12-23 11:00:00,59.49,59.75,59.49,59.64,49510.0,49.6405,49.8574,49.6405,49.7656,49510.0
2015-12-23 11:30:00,59.64,59.72,59.47,59.72,66427.0,49.7656,49.8324,49.6238,49.8324,66427.0
2015-12-23 12:00:00,59.72,59.73,59.6,59.6,26110.0,49.8324,49.8407,49.7322,49.7322,26110.0
2015-12-23 12:30:00,59.6,59.67,59.55,59.58,59639.0,49.7322,49.7907,49.6905,49.7156,59639.0
2015-12-23 13:00:00,59.6,59.61,59.42,59.42,42016.0,49.7322,49.7406,49.582,49.582,42016.0
2015-12-23 13:30:00,59.43,59.5,59.37,59.47,18998.0,49.5904,49.6488,49.5403,49.6238,18998.0
2015-12-23 14:00:00,59.46,59.54,59.42,59.48,40508.0,49.6154,49.6822,49.582,49.6321,40508.0
2015-12-23 14:30:00,59.47,59.75,59.47,59.74,36059.0,49.6238,49.8574,49.6238,49.8491,36059.0
2015-12-23 15:00:00,59.74,59.75,59.59,59.66,45529.0,49.8491,49.8574,49.7239,49.7823,45529.0
2015-12-23 15:30:00,59.66,59.66,59.52,59.56,131563.0,49.7823,49.7823,49.6655,49.6989,131563.0
2015-12-24 09:30:00,59.42,59.81,59.42,59.72,39397.0,49.582,49.9075,49.582,49.8324,39397.0
2015-12-24 10:00:00,59.75,59.87,59.71,59.71,35597.0,49.8574,49.9575,49.824,49.824,35597.0
2015-12-24 10:30:00,59.71,59.92,59.71,59.91,47024.0,49.824,49.9993,49.824,49.9909,47024.0
2015-12-24 11:00:00,59.92,59.96,59.84,59.91,44787.0,49.9993,50.0326,49.9325,49.9909,44787.0
2015-12-24 11:30:00,59.91,59.94,59.77,59.84,26883.0,49.9909,50.0159,49.8741,49.9325,26883.0
2015-12-24 12:00:00,59.85,59.94,59.78,59.94,40737.0,49.9408,50.0159,49.8824,50.0159,40737.0
2015-12-24 12:30:00,59.94,60.08,59.83,59.84,93467.0,50.0159,50.1328,49.9242,49.9325,93467.0
2015-12-28 09:30:00,59.72,60.01,59.7,60.0,43029.0,49.8324,50.0744,49.8157,50.066,43029.0
2015-12-28 10:00:00,60.01,60.06,59.95,60.05,46408.0,50.0744,50.1161,50.0243,50.1077,46408.0
2015-12-28 10:30:00,60.02,60.09,59.85,60.07,56559.0,50.0827,50.1411,49.9408,50.1244,56559.0
2015-12-28 11:00:00,60.08,60.53,60.07,60.24,60218.0,50.1328,50.5083,50.1244,50.2663,60218.0
2015-12-28 11:30:00,60.23,60.35,60.15,60.2,123350.0,50.2579,50.3581,50.1912,50.2329,123350.0
2015-12-28 12:00:00,60.2,60.29,60.18,60.25,70082.0,50.2329,50.308,50.2162,50.2746,70082.0
2015-12-28 12:30:00,60.25,60.27,60.12,60.18,29074.0,50.2746,50.2913,50.1661,50.2162,29074.0
2015-12-28 13:00:00,60.19,60.47,60.18,60.33,31088.0,50.2246,50.4582,50.2162,50.3414,31088.0
2015-12-28 13:30:00,60.33,60.39,60.2,60.26,45795.0,50.3414,50.3914,50.2329,50.283,45795.0
2015-12-28 14:00:00,60.28,60.47,60.26,60.44,29475.0,50.2997,50.4582,50.283,50.4332,29475.0
2015-12-28 14:30:00,60.45,60.59,60.43,60.53,37813.0,50.4415,50.5583,50.4248,50.5083,37813.0
2015-12-28 15:00:00,60.54,60.65,60.51,60.57,82044.0,50.5166,50.6084,50.4916,50.5416,82044.0
2015-12-28 15:30:00,60.58,60.61,60.51,60.6,144254.0,50.55,50.575,50.4916,50.5667,144254.0
2015-12-29 09:30:00,60.75,61.2,60.66,60.96,48351.0,50.6918,51.0673,50.6167,50.8671,48351.0
2015-12-29 10:00:00,60.94,61.1,60.89,60.97,56340.0,50.8504,50.9839,50.8087,50.8754,56340.0
2015-12-29 10:30:00,60.98,61.15,60.83,61.1,30306.0,50.8838,51.0256,50.7586,50.9839,30306.0
2015-12-29 11:00:00,61.1,61.17,61.02,61.13,19261.0,50.9839,51.0423,50.9171,51.0089,19261.0
2015-12-29 11:30:00,61.1,61.14,60.87,60.87,24182.0,50.9839,51.0173,50.792,50.792,24182.0
2015-12-29 12:00:00,60.86,60.95,60.83,60.92,15471.0,50.7836,50.8587,50.7586,50.8337,15471.0
2015-12-29 12:30:00,60.9,60.98,60.77,60.84,12057.0,50.817,50.8838,50.7085,50.7669,12057.0
2015-12-29 13:00:00,60.84,60.9,60.8,60.87,16587.0,50.7669,50.817,50.7336,50.792,16587.0
2015-12-29 13:30:00,60.89,60.89,60.76,60.81,23486.0,50.8087,50.8087,50.7002,50.7419,23486.0
2015-12-29 14:00:00,60.81,60.81,60.61,60.67,35532.0,50.7419,50.7419,50.575,50.6251,35532.0
2015-12-29 14:30:00,60.66,60.75,60.63,60.67,68309.0,50.6167,50.6918,50.5917,50.6251,68309.0
2015-12-29 15:00:00,60.66,60.77,60.63,60.72,37426.0,50.6167,50.7085,50.5917,50.6668,37426.0
2015-12-29 15:30:00,60.72,60.75,60.57,60.6,141597.0,50.6668,50.6918,50.5416,50.5667,141597.0
2015-12-30 09:30:00,60.84,60.87,60.67,60.77,31003.0,50.7669,50.792,50.6251,50.7085,31003.0
2015-12-30 10:00:00,60.77,60.95,60.73,60.76,34296.0,50.7085,50.8587,50.6752,50.7002,34296.0
2015-12-30 10:30:00,60.75,60.79,60.55,60.55,23285.0,50.6918,50.7252,50.525,50.525,23285.0
2015-12-30 11:00:00,60.55,60.73,60.51,60.52,27876.0,50.525,50.6752,50.4916,50.4999,27876.0
2015-12-30 11:30:00,60.52,60.56,60.32,60.43,31896.0,50.4999,50.5333,50.333,50.4248,31896.0
2015-12-30 12:00:00,60.44,60.61,60.42,60.57,23829.0,50.4332,50.575,50.4165,50.5416,23829.0
2015-12-30 12:30:00,60.59,60.6,60.49,60.56,15914.0,50.5583,50.5667,50.4749,50.5333,15914.0
2015-12-30 13:00:00,60.54,60.64,60.48,60.55,21192.0,50.5166,50.6001,50.4665,50.525,21192.0
2015-12-30 13:30:00,60.55,60.6,60.5,60.53,15525.0,50.525,50.5667,50.4832,50.5083,15525.0
2015-12-30 14:00:00,60.53,60.61,60.52,60.57,15673.0,50.5083,50.575,50.4999,50.5416,15673.0
2015-12-30 14:30:00,60.58,60.59,60.5,60.57,22441.0,50.55,50.5583,50.4832,50.5416,22441.0
2015-12-30 15:00:00,60.56,60.65,60.53,60.62,25259.0,50.5333,50.6084,50.5083,50.5834,25259.0
2015-12-30 15:30:00,60.61,60.61,60.45,60.46,76228.0,50.575,50.575,50.4415,50.4499,76228.0
2015-12-31 09:30:00,60.38,60.53,60.03,60.24,25220.0,50.3831,50.5083,50.091,50.2663,25220.0
2015-12-31 10:00:00,60.23,60.26,60.13,60.13,34723.0,50.2579,50.283,50.1745,50.1745,34723.0
2015-12-31 10:30:00,60.1,60.17,59.83,59.85,39713.0,50.1495,50.2079,49.9242,49.9408,39713.0
2015-12-31 11:00:00,59.85,59.86,59.62,59.63,28077.0,49.9408,49.9492,49.7489,49.7573,28077.0
2015-12-31 11:30:00,59.62,59.72,59.58,59.67,38752.0,49.7489,49.8324,49.7156,49.7907,38752.0
2015-12-31 12:00:00,59.68,59.91,59.67,59.86,13805.0,49.799,49.9909,49.7907,49.9492,13805.0
2015-12-31 12:30:00,59.9,60.06,59.9,59.96,30531.0,49.9826,50.1161,49.9826,50.0326,30531.0
2015-12-31 13:00:00,59.94,60.13,59.85,60.09,16135.0,50.0159,50.1745,49.9408,50.1411,16135.0
2015-12-31 13:30:00,60.12,60.14,59.99,60.11,14944.0,50.1661,50.1828,50.0577,50.1578,14944.0
2015-12-31 14:00:00,60.13,60.18,60.01,60.06,23212.0,50.1745,50.2162,50.0744,50.1161,23212.0
2015-12-31 14:30:00,60.08,60.11,59.99,60.05,18519.0,50.1328,50.1578,50.0577,50.1077,18519.0
2015-12-31 15:00:00,60.03,60.1,59.91,59.91,24571.0,50.091,50.1495,49.9909,49.9909,24571.0
2015-12-31 15:30:00,59.92,59.99,59.75,59.75,90679.0,49.9993,50.0577,49.8574,49.8574,90679.0
2016-01-04 09:30:00,59.68,60.58,59.68,60.11,184306.0,49.799,50.55,49.799,50.1578,184306.0
2016-01-04 10:00:00,60.11,60.14,59.81,59.82,114466.0,50.1578,50.1828,49.9075,49.9158,114466.0
2016-01-04 10:30:00,59.82,60.2,59.78,60.2,95422.0,49.9158,50.2329,49.8824,50.2329,95422.0
2016-01-04 11:00:00,60.2,60.2,59.97,60.12,76189.0,50.2329,50.2329,50.041,50.1661,76189.0
2016-01-04 11:30:00,60.11,60.49,60.1,60.27,62775.0,50.1578,50.4749,50.1495,50.2913,62775.0
2016-01-04 12:00:00,60.29,60.4,60.09,60.38,62918.0,50.308,50.3998,50.1411,50.3831,62918.0
2016-01-04 12:30:00,60.38,60.59,60.29,60.49,81585.0,50.3831,50.5583,50.308,50.4749,81585.0
2016-01-04 13:00:00,60.47,60.53,60.14,60.26,53414.0,50.4582,50.5083,50.1828,50.283,53414.0
2016-01-04 13:30:00,60.26,60.34,59.86,59.87,90264.0,50.283,50.3497,49.9492,49.9575,90264.0
2016-01-04 14:00:00,59.89,60.04,59.88,59.93,73164.0,49.9742,50.0994,49.9659,50.0076,73164.0
2016-01-04 14:30:00,59.94,60.22,59.83,60.22,98120.0,50.0159,50.2496,49.9242,50.2496,98120.0
2016-01-04 15:00:00,60.21,60.23,60.03,60.13,115399.0,50.2412,50.2579,50.091,50.1745,115399.0
2016-01-04 15:30:00,60.13,60.37,60.04,60.33,203191.0,50.1745,50.3748,50.0994,50.3414,203191.0
2016-01-05 09:30:00,60.35,60.46,59.7,59.7,70998.0,50.3581,50.4499,49.8157,49.8157,70998.0
2016-01-05 10:00:00,59.71,59.72,59.38,59.38,103718.0,49.824,49.8324,49.5487,49.5487,103718.0
2016-01-05 10:30:00,59.38,60.09,59.38,60.01,90250.0,49.5487,50.1411,49.5487,50.0744,90250.0
2016-01-05 11:00:00,60.02,60.12,59.81,59.93,73238.0,50.0827,50.1661,49.9075,50.0076,73238.0
2016-01-05 11:30:00,59.92,60.21,59.9,60.14,56498.0,49.9993,50.2412,49.9826,50.1828,56498.0
2016-01-05 12:00:00,60.14,60.19,59.96,60.01,54826.0,50.1828,50.2246,50.0326,50.0744,54826.0
2016-01-05 12:30:00,60.01,60.08,59.97,60.04,64863.0,50.0744,50.1328,50.041,50.0994,64863.0
2016-01-05 13:00:00,60.05,60.19,59.98,60.15,44360.0,50.1077,50.2246,50.0493,50.1912,44360.0
2016-01-05 13:30:00,60.16,60.25,60.1,60.21,56810.0,50.1995,50.2746,50.1495,50.2412,56810.0
2016-01-05 14:00:00,60.21,60.21,60.04,60.15,65993.0,50.2412,50.2412,50.0994,50.1912,65993.0
2016-01-05 14:30:00,60.15,60.33,60.15,60.19,74305.0,50.1912,50.3414,50.1912,50.2246,74305.0
2016-01-05 15:00:00,60.19,60.27,60.1,60.21,126091.0,50.2246,50.2913,50.1495,50.2412,126091.0
2016-01-05 15:30:00,60.22,60.33,60.12,60.16,202236.0,50.2496,50.3414,50.1661,50.1995,202236.0
2016-01-06 09:30:00,59.66,60.05,59.56,60.03,55553.0,49.7823,50.1077,49.6989,50.091,55553.0
2016-01-06 10:00:00,60.01,60.32,60.01,60.22,19749.0,50.0744,50.333,50.0744,50.2496,19749.0
2016-01-06 10:30:00,60.2,60.2,59.98,59.98,13307.0,50.2329,50.2329,50.0493,50.0493,13307.0
2016-01-06 11:00:00,59.98,60.21,59.95,60.16,29545.0,50.0493,50.2412,50.0243,50.1995,29545.0
2016-01-06 11:30:00,60.15,60.16,59.89,59.89,37979.0,50.1912,50.1995,49.9742,49.9742,37979.0
2016-01-06 12:00:00,59.92,59.99,59.84,59.91,44829.0,49.9993,50.0577,49.9325,49.9909,44829.0
2016-01-06 12:30:00,59.91,60.05,59.86,59.95,32684.0,49.9909,50.1077,49.9492,50.0243,32684.0
2016-01-06 13:00:00,59.95,59.98,59.82,59.88,30042.0,50.0243,50.0493,49.9158,49.9659,30042.0
2016-01-06 13:30:00,59.89,59.91,59.79,59.81,54415.0,49.9742,49.9909,49.8908,49.9075,54415.0
2016-01-06 14:00:00,59.8,59.97,59.71,59.73,72351.0,49.8991,50.041,49.824,49.8407,72351.0
2016-01-06 14:30:00,59.74,59.81,59.47,59.49,77606.0,49.8491,49.9075,49.6238,49.6405,77606.0
2016-01-06 15:00:00,59.49,59.8,59.46,59.76,80581.0,49.6405,49.8991,49.6154,49.8658,80581.0
2016-01-06 15:30:00,59.77,59.89,59.7,59.89,143273.0,49.8741,49.9742,49.8157,49.9742,143273.0
2016-01-07 09:30:00,59.17,59.7,59.12,59.59,75777.0,49.3734,49.8157,49.3317,49.7239,75777.0
2016-01-07 10:00:00,59.54,59.58,59.31,59.31,37993.0,49.6822,49.7156,49.4903,49.4903,37993.0
2016-01-07 10:30:00,59.31,59.36,59.14,59.27,63983.0,49.4903,49.532,49.3484,49.4569,63983.0
2016-01-07 11:00:00,59.28,59.39,59.19,59.22,98650.0,49.4652,49.557,49.3901,49.4152,98650.0
2016-01-07 11:30:00,59.23,59.28,59.15,59.19,49922.0,49.4235,49.4652,49.3567,49.3901,49922.0
2016-01-07 12:00:00,59.19,59.26,59.13,59.16,34064.0,49.3901,49.4485,49.3401,49.3651,34064.0
2016-01-07 12:30:00,59.17,59.29,59.13,59.18,41682.0,49.3734,49.4736,49.3401,49.3818,41682.0
2016-01-07 13:00:00,59.17,59.26,58.95,58.99,57531.0,49.3734,49.4485,49.1899,49.2232,57531.0
2016-01-07 13:30:00,58.99,59.05,58.9,59.05,60114.0,49.2232,49.2733,49.1481,49.2733,60114.0
2016-01-07 14:00:00,59.07,59.19,59.03,59.14,47205.0,49.29,49.3901,49.2566,49.3484,47205.0
2016-01-07 14:30:00,59.15,59.32,59.08,59.08,67304.0,49.3567,49.4986,49.2983,49.2983,67304.0
2016-01-07 15:00:00,59.09,59.21,59.0,59.14,73614.0,49.3067,49.4068,49.2316,49.3484,73614.0
2016-01-07 15:30:00,59.14,59.56,59.13,59.44,141547.0,49.3484,49.6989,49.3401,49.5987,141547.0
2016-01-08 09:30:00,59.63,60.06,59.52,60.02,38305.0,49.7573,50.1161,49.6655,50.0827,38305.0
2016-01-08 10:00:00,60.03,60.04,59.69,59.86,79497.0,50.091,50.0994,49.8073,49.9492,79497.0
2016-01-08 10:30:00,59.88,60.04,59.81,59.85,45967.0,49.9659,50.0994,49.9075,49.9408,45967.0
2016-01-08 11:00:00,59.91,60.02,59.81,59.95,23694.0,49.9909,50.0827,49.9075,50.0243,23694.0
2016-01-08 11:30:00,59.96,60.14,59.88,60.1,41121.0,50.0326,50.1828,49.9659,50.1495,41121.0
2016-01-08 12:00:00,60.1,60.16,60.06,60.1,15350.0,50.1495,50.1995,50.1161,50.1495,15350.0
2016-01-08 12:30:00,60.1,60.24,60.07,60.21,19092.0,50.1495,50.2663,50.1244,50.2412,19092.0
2016-01-08 13:00:00,60.18,60.25,60.09,60.21,25344.0,50.2162,50.2746,50.1411,50.2412,25344.0
2016-01-08 13:30:00,60.23,60.26,60.12,60.12,25135.0,50.2579,50.283,50.1661,50.1661,25135.0
2016-01-08 14:00:00,60.13,60.28,60.09,60.09,29619.0,50.1745,50.2997,50.1411,50.1411,29619.0
2016-01-08 14:30:00,60.07,60.09,60.02,60.04,26015.0,50.1244,50.1411,50.0827,50.0994,26015.0
2016-01-08 15:00:00,60.01,60.03,59.87,59.9,40074.0,50.0744,50.091,49.9575,49.9826,40074.0
2016-01-08 15:30:00,59.89,59.89,59.54,59.66,110851.0,49.9742,49.9742,49.6822,49.7823,110851.0
2016-01-11 09:30:00,60.08,60.39,59.78,60.16,34416.0,50.1328,50.3914,49.8824,50.1995,34416.0
2016-01-11 10:00:00,60.19,60.27,59.96,60.27,46463.0,50.2246,50.2913,50.0326,50.2913,46463.0
2016-01-11 10:30:00,60.28,60.34,60.15,60.2,64469.0,50.2997,50.3497,50.1912,50.2329,64469.0
2016-01-11 11:00:00,60.2,60.42,60.14,60.41,27763.0,50.2329,50.4165,50.1828,50.4081,27763.0
2016-01-11 11:30:00,60.4,60.54,60.22,60.52,45885.0,50.3998,50.5166,50.2496,50.4999,45885.0
2016-01-11 12:00:00,60.53,60.56,60.38,60.43,35478.0,50.5083,50.5333,50.3831,50.4248,35478.0
2016-01-11 12:30:00,60.45,60.46,60.25,60.26,34195.0,50.4415,50.4499,50.2746,50.283,34195.0
2016-01-11 13:00:00,60.29,60.39,60.25,60.25,28360.0,50.308,50.3914,50.2746,50.2746,28360.0
2016-01-11 13:30:00,60.25,60.31,60.04,60.16,30450.0,50.2746,50.3247,50.0994,50.1995,30450.0
2016-01-11 14:00:00,60.17,60.27,60.09,60.13,36605.0,50.2079,50.2913,50.1411,50.1745,36605.0
2016-01-11 14:30:00,60.14,60.15,60.02,60.13,36749.0,50.1828,50.1912,50.0827,50.1745,36749.0
2016-01-11 15:00:00,60.13,60.38,60.05,60.34,41659.0,50.1745,50.3831,50.1077,50.3497,41659.0
2016-01-11 15:30:00,60.37,60.45,60.23,60.26,96649.0,50.3748,50.4415,50.2579,50.283,96649.0
2016-01-12 09:30:00,60.41,60.51,59.25,59.46,87976.0,50.4081,50.4916,49.4402,49.6154,87976.0
2016-01-12 10:00:00,59.4,59.6,59.26,59.59,49047.0,49.5654,49.7322,49.4485,49.7239,49047.0
2016-01-12 10:30:00,59.63,59.9,59.63,59.89,55381.0,49.7573,49.9826,49.7573,49.9742,55381.0
2016-01-12 11:00:00,59.88,60.16,59.8,60.14,36537.0,49.9659,50.1995,49.8991,50.1828,36537.0
2016-01-12 11:30:00,60.14,60.32,60.08,60.25,41971.0,50.1828,50.333,50.1328,50.2746,41971.0
2016-01-12 12:00:00,60.24,60.27,60.13,60.15,26983.0,50.2663,50.2913,50.1745,50.1912,26983.0
2016-01-12 12:30:00,60.15,60.2,60.08,60.16,57364.0,50.1912,50.2329,50.1328,50.1995,57364.0
2016-01-12 13:00:00,60.17,60.31,60.15,60.15,28976.0,50.2079,50.3247,50.1912,50.1912,28976.0
2016-01-12 13:30:00,60.15,60.27,60.15,60.17,42248.0,50.1912,50.2913,50.1912,50.2079,42248.0
2016-01-12 14:00:00,60.18,60.19,59.97,60.02,59712.0,50.2162,50.2246,50.041,50.0827,59712.0
2016-01-12 14:30:00,60.01,60.26,60.0,60.12,41933.0,50.0744,50.283,50.066,50.1661,41933.0
2016-01-12 15:00:00,60.14,60.31,59.97,60.25,49175.0,50.1828,50.3247,50.041,50.2746,49175.0
2016-01-12 15:30:00,60.24,60.36,60.2,60.2,113424.0,50.2663,50.3664,50.2329,50.2329,113424.0
2016-01-13 09:30:00,60.51,60.51,59.86,60.27,54778.0,50.4916,50.4916,49.9492,50.2913,54778.0
2016-01-13 10:00:00,60.23,60.39,60.07,60.34,31810.0,50.2579,50.3914,50.1244,50.3497,31810.0
2016-01-13 10:30:00,60.31,60.36,60.15,60.35,37117.0,50.3247,50.3664,50.1912,50.3581,37117.0
2016-01-13 11:00:00,60.35,60.61,60.32,60.61,63825.0,50.3581,50.575,50.333,50.575,63825.0
2016-01-13 11:30:00,60.61,60.7,60.41,60.48,25493.0,50.575,50.6501,50.4081,50.4665,25493.0
2016-01-13 12:00:00,60.5,60.64,60.48,60.64,26254.0,50.4832,50.6001,50.4665,50.6001,26254.0
2016-01-13 12:30:00,60.62,60.62,60.41,60.5,22921.0,50.5834,50.5834,50.4081,50.4832,22921.0
2016-01-13 13:00:00,60.47,60.55,60.34,60.41,24890.0,50.4582,50.525,50.3497,50.4081,24890.0
2016-01-13 13:30:00,60.42,60.55,60.4,60.4,75319.0,50.4165,50.525,50.3998,50.3998,75319.0
2016-01-13 14:00:00,60.4,60.51,60.33,60.39,47651.0,50.3998,50.4916,50.3414,50.3914,47651.0
2016-01-13 14:30:00,60.4,60.42,60.09,60.12,54386.0,50.3998,50.4165,50.1411,50.1661,54386.0
2016-01-13 15:00:00,60.13,60.34,60.07,60.29,43062.0,50.1745,50.3497,50.1244,50.308,43062.0
2016-01-13 15:30:00,60.28,60.29,60.02,60.09,82785.0,50.2997,50.308,50.0827,50.1411,82785.0
2016-01-14 09:30:00,60.03,60.77,59.99,60.74,80121.0,50.091,50.7085,50.0577,50.6835,80121.0
2016-01-14 10:00:00,60.69,60.84,60.19,60.25,66635.0,50.6418,50.7669,50.2246,50.2746,66635.0
2016-01-14 10:30:00,60.27,60.78,60.24,60.78,51458.0,50.2913,50.7169,50.2663,50.7169,51458.0
2016-01-14 11:00:00,60.8,61.25,60.74,61.1,52001.0,50.7336,51.1091,50.6835,50.9839,52001.0
2016-01-14 11:30:00,61.09,61.09,60.81,60.88,42936.0,50.9755,50.9755,50.7419,50.8003,42936.0
2016-01-14 12:00:00,60.89,60.99,60.72,60.82,38777.0,50.8087,50.8921,50.6668,50.7503,38777.0
2016-01-14 12:30:00,60.81,60.91,60.74,60.75,69035.0,50.7419,50.8253,50.6835,50.6918,69035.0
2016-01-14 13:00:00,60.74,60.78,60.66,60.77,35839.0,50.6835,50.7169,50.6167,50.7085,35839.0
2016-01-14 13:30:00,60.76,60.91,60.72,60.82,36492.0,50.7002,50.8253,50.6668,50.7503,36492.0
2016-01-14 14:00:00,60.85,60.89,60.71,60.81,40973.0,50.7753,50.8087,50.6585,50.7419,40973.0
2016-01-14 14:30:00,60.84,61.02,60.77,61.01,33460.0,50.7669,50.9171,50.7085,50.9088,33460.0
2016-01-14 15:00:00,61.02,61.15,60.98,61.06,82185.0,50.9171,51.0256,50.8838,50.9505,82185.0
2016-01-14 15:30:00,61.05,61.12,60.86,60.87,107035.0,50.9422,51.0006,50.7836,50.792,107035.0
2016-01-15 09:30:00,60.46,60.81,59.01,60.49,69066.0,50.4499,50.7419,49.2399,50.4749,69066.0
2016-01-15 10:00:00,60.55,60.56,60.16,60.46,67639.0,50.525,50.5333,50.1995,50.4499,67639.0
2016-01-15 10:30:00,60.44,60.62,60.22,60.36,30147.0,50.4332,50.5834,50.2496,50.3664,30147.0
2016-01-15 11:00:00,60.36,60.4,60.2,60.25,46367.0,50.3664,50.3998,50.2329,50.2746,46367.0
2016-01-15 11:30:00,60.26,60.28,60.07,60.17,39837.0,50.283,50.2997,50.1244,50.2079,39837.0
2016-01-15 12:00:00,60.16,60.16,59.85,59.95,56195.0,50.1995,50.1995,49.9408,50.0243,56195.0
2016-01-15 12:30:00,59.96,59.98,59.63,59.83,57389.0,50.0326,50.0493,49.7573,49.9242,57389.0
2016-01-15 13:00:00,59.83,59.98,59.71,59.72,40477.0,49.9242,50.0493,49.824,49.8324,40477.0
2016-01-15 13:30:00,59.71,59.76,59.6,59.68,40395.0,49.824,49.8658,49.7322,49.799,40395.0
2016-01-15 14:00:00,59.69,60.11,59.69,60.08,64619.0,49.8073,50.1578,49.8073,50.1328,64619.0
2016-01-15 14:30:00,60.08,60.4,59.99,60.39,52124.0,50.1328,50.3998,50.0577,50.3914,52124.0
2016-01-15 15:00:00,60.38,60.46,60.18,60.38,58523.0,50.3831,50.4499,50.2162,50.3831,58523.0
2016-01-15 15:30:00,60.37,60.56,60.27,60.47,129803.0,50.3748,50.5333,50.2913,50.4582,129803.0
2016-01-19 09:30:00,60.61,61.36,60.46,61.17,88594.0,50.575,51.2008,50.4499,51.0423,88594.0
2016-01-19 10:00:00,61.15,61.18,60.85,61.17,99387.0,51.0256,51.0506,50.7753,51.0423,99387.0
2016-01-19 10:30:00,61.15,61.17,60.88,61.01,34907.0,51.0256,51.0423,50.8003,50.9088,34907.0
2016-01-19 11:00:00,61.02,61.33,61.02,61.19,55563.0,50.9171,51.1758,50.9171,51.059,55563.0
2016-01-19 11:30:00,61.16,61.29,61.12,61.23,87042.0,51.034,51.1424,51.0006,51.0924,87042.0
2016-01-19 12:00:00,61.23,61.25,60.87,60.9,33332.0,51.0924,51.1091,50.792,50.817,33332.0
2016-01-19 12:30:00,60.86,61.07,60.85,60.93,36600.0,50.7836,50.9589,50.7753,50.842,36600.0
2016-01-19 13:00:00,60.94,61.14,60.92,61.09,54214.0,50.8504,51.0173,50.8337,50.9755,54214.0
2016-01-19 13:30:00,61.08,61.09,60.83,60.89,60941.0,50.9672,50.9755,50.7586,50.8087,60941.0
2016-01-19 14:00:00,60.9,61.0,60.75,60.87,48494.0,50.817,50.9004,50.6918,50.792,48494.0
2016-01-19 14:30:00,60.89,60.98,60.68,60.77,53366.0,50.8087,50.8838,50.6334,50.7085,53366.0
2016-01-19 15:00:00,60.76,61.03,60.74,61.02,71229.0,50.7002,50.9255,50.6835,50.9171,71229.0
2016-01-19 15:30:00,61.02,61.18,60.98,61.0,166436.0,50.9171,51.0506,50.8838,50.9004,166436.0
2016-01-20 09:30:00,61.01,61.3,60.52,60.55,111400.0,50.9088,51.1508,50.4999,50.525,111400.0
2016-01-20 10:00:00,60.57,60.74,60.39,60.55,71724.0,50.5416,50.6835,50.3914,50.525,71724.0
2016-01-20 10:30:00,60.54,60.54,60.1,60.28,88127.0,50.5166,50.5166,50.1495,50.2997,88127.0
2016-01-20 11:00:00,60.28,60.34,60.0,60.0,136574.0,50.2997,50.3497,50.066,50.066,136574.0
2016-01-20 11:30:00,60.03,60.13,59.82,59.9,309047.0,50.091,50.1745,49.9158,49.9826,309047.0
2016-01-20 12:00:00,59.89,59.95,59.41,59.49,71348.0,49.9742,50.0243,49.5737,49.6405,71348.0
2016-01-20 12:30:00,59.49,59.82,59.45,59.75,113694.0,49.6405,49.9158,49.6071,49.8574,113694.0
2016-01-20 13:00:00,59.75,59.84,59.48,59.61,63192.0,49.8574,49.9325,49.6321,49.7406,63192.0
2016-01-20 13:30:00,59.64,59.87,59.64,59.75,182742.0,49.7656,49.9575,49.7656,49.8574,182742.0
2016-01-20 14:00:00,59.75,60.15,59.7,60.11,90137.0,49.8574,50.1912,49.8157,50.1578,90137.0
2016-01-20 14:30:00,60.11,60.4,60.04,60.35,67948.0,50.1578,50.3998,50.0994,50.3581,67948.0
2016-01-20 15:00:00,60.35,60.84,60.3,60.83,70499.0,50.3581,50.7669,50.3163,50.7586,70499.0
2016-01-20 15:30:00,60.83,60.83,60.55,60.62,223006.0,50.7586,50.7586,50.525,50.5834,223006.0
2016-01-21 09:30:00,60.69,60.87,60.15,60.23,68409.0,50.6418,50.792,50.1912,50.2579,68409.0
2016-01-21 10:00:00,60.21,60.56,60.07,60.26,99006.0,50.2412,50.5333,50.1244,50.283,99006.0
2016-01-21 10:30:00,60.27,60.49,60.27,60.28,67433.0,50.2913,50.4749,50.2913,50.2997,67433.0
2016-01-21 11:00:00,60.27,60.7,60.26,60.57,158006.0,50.2913,50.6501,50.283,50.5416,158006.0
2016-01-21 11:30:00,60.57,60.64,60.4,60.61,40698.0,50.5416,50.6001,50.3998,50.575,40698.0
2016-01-21 12:00:00,60.61,60.72,60.49,60.68,39644.0,50.575,50.6668,50.4749,50.6334,39644.0
2016-01-21 12:30:00,60.69,60.79,60.61,60.76,33099.0,50.6418,50.7252,50.575,50.7002,33099.0
2016-01-21 13:00:00,60.75,60.89,60.6,60.63,83156.0,50.6918,50.8087,50.5667,50.5917,83156.0
2016-01-21 13:30:00,60.66,60.8,60.43,60.44,67724.0,50.6167,50.7336,50.4248,50.4332,67724.0
2016-01-21 14:00:00,60.45,60.52,60.03,60.15,79922.0,50.4415,50.4999,50.091,50.1912,79922.0
2016-01-21 14:30:00,60.16,60.4,60.15,60.39,89525.0,50.1995,50.3998,50.1912,50.3914,89525.0
2016-01-21 15:00:00,60.34,60.43,60.28,60.36,58167.0,50.3497,50.4248,50.2997,50.3664,58167.0
2016-01-21 15:30:00,60.37,60.5,60.21,60.21,188321.0,50.3748,50.4832,50.2412,50.2412,188321.0
2016-01-22 09:30:00,60.75,61.16,60.36,61.16,91817.0,50.6918,51.034,50.3664,51.034,91817.0
2016-01-22 10:00:00,61.12,61.32,61.07,61.31,49385.0,51.0006,51.1675,50.9589,51.1591,49385.0
2016-01-22 10:30:00,61.32,61.6,61.24,61.59,40316.0,51.1675,51.4011,51.1007,51.3928,40316.0
2016-01-22 11:00:00,61.57,61.71,61.51,61.67,53314.0,51.3761,51.4929,51.326,51.4595,53314.0
2016-01-22 11:30:00,61.68,61.99,61.55,61.97,125362.0,51.4679,51.7265,51.3594,51.7098,125362.0
2016-01-22 12:00:00,61.99,62.32,61.99,62.32,69492.0,51.7265,52.0019,51.7265,52.0019,69492.0
2016-01-22 12:30:00,62.33,62.64,62.29,62.64,63556.0,52.0102,52.2689,51.9769,52.2689,63556.0
2016-01-22 13:00:00,62.63,62.71,62.5,62.68,43053.0,52.2606,52.3273,52.1521,52.3023,43053.0
2016-01-22 13:30:00,62.68,62.95,62.67,62.87,44383.0,52.3023,52.5276,52.294,52.4608,44383.0
2016-01-22 14:00:00,62.88,62.92,62.67,62.71,51952.0,52.4692,52.5026,52.294,52.3273,51952.0
2016-01-22 14:30:00,62.71,62.72,62.45,62.47,100540.0,52.3273,52.3357,52.1104,52.1271,100540.0
2016-01-22 15:00:00,62.48,62.51,62.31,62.49,69437.0,52.1354,52.1604,51.9936,52.1438,69437.0
2016-01-22 15:30:00,62.49,62.51,62.3,62.45,144603.0,52.1438,52.1604,51.9852,52.1104,144603.0
2016-01-25 09:30:00,62.76,62.95,61.97,62.23,88312.0,52.3691,52.5276,51.7098,51.9268,88312.0
2016-01-25 10:00:00,62.23,62.33,62.0,62.03,46307.0,51.9268,52.0102,51.7349,51.7599,46307.0
2016-01-25 10:30:00,62.01,62.05,61.81,61.98,21244.0,51.7432,51.7766,51.5763,51.7182,21244.0
2016-01-25 11:00:00,61.96,61.96,61.48,61.6,96289.0,51.7015,51.7015,51.301,51.4011,96289.0
2016-01-25 11:30:00,61.59,61.73,61.41,61.55,77888.0,51.3928,51.5096,51.2426,51.3594,77888.0
2016-01-25 12:00:00,61.49,61.59,61.37,61.49,42653.0,51.3093,51.3928,51.2092,51.3093,42653.0
2016-01-25 12:30:00,61.47,61.59,61.42,61.58,34932.0,51.2926,51.3928,51.2509,51.3844,34932.0
2016-01-25 13:00:00,61.57,61.79,61.52,61.64,50236.0,51.3761,51.5597,51.3344,51.4345,50236.0
2016-01-25 13:30:00,61.64,61.67,61.42,61.51,35872.0,51.4345,51.4595,51.2509,51.326,35872.0
2016-01-25 14:00:00,61.5,61.55,61.38,61.5,58209.0,51.3177,51.3594,51.2175,51.3177,58209.0
2016-01-25 14:30:00,61.48,61.49,61.37,61.4,64419.0,51.301,51.3093,51.2092,51.2342,64419.0
2016-01-25 15:00:00,61.41,61.48,61.33,61.43,74780.0,51.2426,51.301,51.1758,51.2593,74780.0
2016-01-25 15:30:00,61.44,61.55,61.31,61.42,176338.0,51.2676,51.3594,51.1591,51.2509,176338.0
2016-01-26 09:30:00,61.74,62.51,61.51,62.13,134246.0,51.5179,52.1604,51.326,51.8434,134246.0
2016-01-26 10:00:00,62.14,62.28,61.95,62.23,122382.0,51.8517,51.9685,51.6932,51.9268,122382.0
2016-01-26 10:30:00,62.25,62.48,62.25,62.4,53245.0,51.9435,52.1354,51.9435,52.0687,53245.0
2016-01-26 11:00:00,62.39,62.45,62.2,62.25,50491.0,52.0603,52.1104,51.9018,51.9435,50491.0
2016-01-26 11:30:00,62.24,62.49,62.23,62.36,29812.0,51.9351,52.1438,51.9268,52.0353,29812.0
2016-01-26 12:00:00,62.35,62.49,62.29,62.32,38678.0,52.0269,52.1438,51.9769,52.0019,38678.0
2016-01-26 12:30:00,62.29,62.31,62.23,62.26,39548.0,51.9769,51.9936,51.9268,51.9518,39548.0
2016-01-26 13:00:00,62.25,62.32,62.23,62.24,23606.0,51.9435,52.0019,51.9268,51.9351,23606.0
2016-01-26 13:30:00,62.22,62.26,62.11,62.18,25026.0,51.9185,51.9518,51.8267,51.8851,25026.0
2016-01-26 14:00:00,62.16,62.21,62.04,62.14,31416.0,51.8684,51.9101,51.7683,51.8517,31416.0
2016-01-26 14:30:00,62.13,62.33,62.11,62.33,37221.0,51.8434,52.0102,51.8267,52.0102,37221.0
2016-01-26 15:00:00,62.33,62.4,62.23,62.35,61951.0,52.0102,52.0687,51.9268,52.0269,61951.0
2016-01-26 15:30:00,62.34,62.44,62.23,62.36,134093.0,52.0186,52.102,51.9268,52.0353,134093.0
2016-01-27 09:30:00,62.35,62.67,62.32,62.64,82422.0,52.0269,52.294,52.0019,52.2689,82422.0
2016-01-27 10:00:00,62.67,62.67,62.53,62.55,66442.0,52.294,52.294,52.1771,52.1938,66442.0
2016-01-27 10:30:00,62.56,62.64,62.44,62.6,59713.0,52.2022,52.2689,52.102,52.2355,59713.0
2016-01-27 11:00:00,62.59,62.61,62.45,62.57,25799.0,52.2272,52.2439,52.1104,52.2105,25799.0
2016-01-27 11:30:00,62.57,62.75,62.56,62.65,82707.0,52.2105,52.3607,52.2022,52.2773,82707.0
2016-01-27 12:00:00,62.65,62.86,62.63,62.73,82566.0,52.2773,52.4525,52.2606,52.344,82566.0
2016-01-27 12:30:00,62.72,62.91,62.72,62.82,38147.0,52.3357,52.4942,52.3357,52.4191,38147.0
2016-01-27 13:00:00,62.83,62.83,62.72,62.79,33432.0,52.4275,52.4275,52.3357,52.3941,33432.0
2016-01-27 13:30:00,62.8,62.91,62.72,62.72,28752.0,52.4024,52.4942,52.3357,52.3357,28752.0
2016-01-27 14:00:00,62.71,62.83,62.62,62.78,41659.0,52.3273,52.4275,52.2522,52.3857,41659.0
2016-01-27 14:30:00,62.78,62.84,62.4,62.5,62851.0,52.3857,52.4358,52.0687,52.1521,62851.0
2016-01-27 15:00:00,62.5,62.5,61.96,62.29,45966.0,52.1521,52.1521,51.7015,51.9769,45966.0
2016-01-27 15:30:00,62.27,62.49,62.25,62.46,63427.0,51.9602,52.1438,51.9435,52.1187,63427.0
2016-01-28 09:30:00,62.75,62.86,62.47,62.73,72152.0,52.3607,52.4525,52.1271,52.344,72152.0
2016-01-28 10:00:00,62.73,62.97,62.55,62.91,57766.0,52.344,52.5443,52.1938,52.4942,57766.0
2016-01-28 10:30:00,62.9,63.11,62.64,63.03,37225.0,52.4859,52.6611,52.2689,52.5943,37225.0
2016-01-28 11:00:00,63.05,63.06,62.69,62.81,42356.0,52.611,52.6194,52.3106,52.4108,42356.0
2016-01-28 11:30:00,62.73,62.87,62.72,62.82,36782.0,52.344,52.4608,52.3357,52.4191,36782.0
2016-01-28 12:00:00,62.8,63.27,62.79,63.26,34415.0,52.4024,52.7946,52.3941,52.7863,34415.0
2016-01-28 12:30:00,63.28,63.59,63.25,63.43,54279.0,52.803,53.0616,52.7779,52.9281,54279.0
2016-01-28 13:00:00,63.41,63.7,63.41,63.63,38099.0,52.9114,53.1534,52.9114,53.095,38099.0
2016-01-28 13:30:00,63.66,63.74,63.54,63.56,39537.0,53.12,53.1868,53.0199,53.0366,39537.0
2016-01-28 14:00:00,63.57,63.93,63.57,63.89,42986.0,53.0449,53.3453,53.0449,53.312,42986.0
2016-01-28 14:30:00,63.86,63.87,63.55,63.58,46757.0,53.2869,53.2953,53.0283,53.0533,46757.0
2016-01-28 15:00:00,63.59,63.65,63.34,63.56,63592.0,53.0616,53.1117,52.853,53.0366,63592.0
2016-01-28 15:30:00,63.55,63.63,63.42,63.45,126285.0,53.0283,53.095,52.9198,52.9448,126285.0
2016-01-29 09:30:00,64.01,64.19,63.61,64.1,66207.0,53.4121,53.5623,53.0783,53.4872,66207.0
2016-01-29 10:00:00,64.14,64.3,63.9,64.23,55583.0,53.5206,53.6541,53.3203,53.5957,55583.0
2016-01-29 10:30:00,64.23,64.44,64.08,64.36,35875.0,53.5957,53.7709,53.4705,53.7041,35875.0
2016-01-29 11:00:00,64.33,64.62,64.25,64.49,56469.0,53.6791,53.9211,53.6124,53.8126,56469.0
2016-01-29 11:30:00,64.51,64.89,64.51,64.87,57583.0,53.8293,54.1464,53.8293,54.1297,57583.0
2016-01-29 12:00:00,64.87,64.9,64.66,64.79,32906.0,54.1297,54.1547,53.9545,54.063,32906.0
2016-01-29 12:30:00,64.8,64.98,64.79,64.95,56198.0,54.0713,54.2215,54.063,54.1965,56198.0
2016-01-29 13:00:00,64.94,65.04,64.88,64.96,80534.0,54.1881,54.2716,54.1381,54.2048,80534.0
2016-01-29 13:30:00,64.99,65.02,64.74,64.74,78254.0,54.2298,54.2549,54.0212,54.0212,78254.0
2016-01-29 14:00:00,64.73,64.92,64.53,64.63,76806.0,54.0129,54.1714,53.846,53.9294,76806.0
2016-01-29 14:30:00,64.63,64.69,64.5,64.53,83613.0,53.9294,53.9795,53.821,53.846,83613.0
2016-01-29 15:00:00,64.55,64.75,64.52,64.7,113116.0,53.8627,54.0296,53.8377,53.9879,113116.0
2016-01-29 15:30:00,64.7,64.9,64.66,64.9,200907.0,53.9879,54.1547,53.9545,54.1547,200907.0
2016-02-01 09:30:00,64.69,65.46,64.69,64.92,153133.0,53.9795,54.622,53.9795,54.1714,153133.0
2016-02-01 10:00:00,64.97,65.21,64.83,65.17,56329.0,54.2131,54.4134,54.0963,54.38,56329.0
2016-02-01 10:30:00,65.16,65.3,65.07,65.07,91613.0,54.3717,54.4885,54.2966,54.2966,91613.0
2016-02-01 11:00:00,65.07,65.12,64.75,65.01,79001.0,54.2966,54.3383,54.0296,54.2465,79001.0
2016-02-01 11:30:00,65.02,65.62,65.0,65.56,103010.0,54.2549,54.7555,54.2382,54.7055,103010.0
2016-02-01 12:00:00,65.51,65.63,65.11,65.12,47396.0,54.6637,54.7639,54.33,54.3383,47396.0
2016-02-01 12:30:00,65.16,65.3,65.07,65.09,53447.0,54.3717,54.4885,54.2966,54.3133,53447.0
2016-02-01 13:00:00,65.09,65.17,64.98,65.1,43440.0,54.3133,54.38,54.2215,54.3216,43440.0
2016-02-01 13:30:00,65.11,65.18,64.93,65.02,42937.0,54.33,54.3884,54.1798,54.2549,42937.0
2016-02-01 14:00:00,65.01,65.09,64.85,64.97,54792.0,54.2465,54.3133,54.113,54.2131,54792.0
2016-02-01 14:30:00,64.96,65.06,64.88,64.96,83195.0,54.2048,54.2882,54.1381,54.2048,83195.0
2016-02-01 15:00:00,64.94,65.04,64.85,64.99,89602.0,54.1881,54.2716,54.113,54.2298,89602.0
2016-02-01 15:30:00,65.01,65.11,64.94,65.03,217550.0,54.2465,54.33,54.1881,54.2632,217550.0
2016-02-02 09:30:00,65.13,65.18,64.21,64.51,71467.0,54.3467,54.3884,53.579,53.8293,71467.0
2016-02-02 10:00:00,64.51,64.74,64.47,64.73,63344.0,53.8293,54.0212,53.7959,54.0129,63344.0
2016-02-02 10:30:00,64.75,64.97,64.75,64.86,78930.0,54.0296,54.2131,54.0296,54.1214,78930.0
2016-02-02 11:00:00,64.83,64.97,64.8,64.94,92392.0,54.0963,54.2131,54.0713,54.1881,92392.0
2016-02-02 11:30:00,64.93,64.96,64.67,64.67,56717.0,54.1798,54.2048,53.9628,53.9628,56717.0
2016-02-02 12:00:00,64.72,64.81,64.67,64.78,60585.0,54.0045,54.0796,53.9628,54.0546,60585.0
2016-02-02 12:30:00,64.78,65.01,64.74,64.99,58320.0,54.0546,54.2465,54.0212,54.2298,58320.0
2016-02-02 13:00:00,64.99,65.23,64.98,65.18,32957.0,54.2298,54.4301,54.2215,54.3884,32957.0
2016-02-02 13:30:00,65.16,65.23,65.1,65.13,41781.0,54.3717,54.4301,54.3216,54.3467,41781.0
2016-02-02 14:00:00,65.13,65.29,65.06,65.29,55323.0,54.3467,54.4802,54.2882,54.4802,55323.0
2016-02-02 14:30:00,65.31,65.53,65.22,65.44,60863.0,54.4969,54.6804,54.4218,54.6053,60863.0
2016-02-02 15:00:00,65.43,65.47,65.29,65.43,92920.0,54.597,54.6304,54.4802,54.597,92920.0
2016-02-02 15:30:00,65.42,65.47,65.29,65.36,92610.0,54.5886,54.6304,54.4802,54.5386,92610.0
2016-02-03 09:30:00,65.83,66.46,65.65,66.45,137693.0,54.9308,55.4565,54.7806,55.4481,137693.0
2016-02-03 10:00:00,66.36,66.45,65.88,65.92,76200.0,55.373,55.4481,54.9725,55.0059,76200.0
2016-02-03 10:30:00,65.86,66.31,65.83,66.31,68930.0,54.9558,55.3313,54.9308,55.3313,68930.0
2016-02-03 11:00:00,66.27,66.36,65.85,65.98,59574.0,55.2979,55.373,54.9475,55.0559,59574.0
2016-02-03 11:30:00,66.05,66.07,65.78,65.89,38341.0,55.1143,55.131,54.889,54.9808,38341.0
2016-02-03 12:00:00,65.89,66.02,65.76,65.97,42462.0,54.9808,55.0893,54.8724,55.0476,42462.0
2016-02-03 12:30:00,65.94,65.96,65.82,65.93,28758.0,55.0226,55.0392,54.9224,55.0142,28758.0
2016-02-03 13:00:00,65.93,65.99,65.68,65.8,34163.0,55.0142,55.0643,54.8056,54.9057,34163.0
2016-02-03 13:30:00,65.8,65.82,65.5,65.53,27983.0,54.9057,54.9224,54.6554,54.6804,27983.0
2016-02-03 14:00:00,65.55,66.1,65.53,66.05,44689.0,54.6971,55.1561,54.6804,55.1143,44689.0
2016-02-03 14:30:00,66.06,66.2,66.04,66.14,81152.0,55.1227,55.2395,55.106,55.1894,81152.0
2016-02-03 15:00:00,66.15,66.16,65.86,65.99,82141.0,55.1978,55.2061,54.9558,55.0643,82141.0
2016-02-03 15:30:00,65.99,66.0,65.6,65.88,173052.0,55.0643,55.0726,54.7388,54.9725,173052.0
2016-02-04 09:30:00,65.31,65.34,64.57,65.11,142079.0,54.7867,54.8119,54.1659,54.6189,142079.0
2016-02-04 10:00:00,65.07,65.07,64.64,64.66,117835.0,54.5854,54.5854,54.2246,54.2414,117835.0
2016-02-04 10:30:00,64.64,64.65,64.32,64.58,102174.0,54.2246,54.233,53.9562,54.1743,102174.0
2016-02-04 11:00:00,64.6,64.6,64.32,64.38,78007.0,54.1911,54.1911,53.9562,54.0065,78007.0
2016-02-04 11:30:00,64.38,64.43,64.1,64.13,122408.0,54.0065,54.0485,53.7717,53.7968,122408.0
2016-02-04 12:00:00,64.14,64.32,64.12,64.25,162594.0,53.8052,53.9562,53.7884,53.8975,162594.0
2016-02-04 12:30:00,64.25,64.46,64.25,64.41,121163.0,53.8975,54.0736,53.8975,54.0317,121163.0
2016-02-04 13:00:00,64.41,64.43,64.19,64.25,73461.0,54.0317,54.0485,53.8472,53.8975,73461.0
2016-02-04 13:30:00,64.26,64.33,64.16,64.19,97660.0,53.9059,53.9646,53.822,53.8472,97660.0
2016-02-04 14:00:00,64.19,64.21,63.92,63.95,87257.0,53.8472,53.8639,53.6207,53.6458,87257.0
2016-02-04 14:30:00,63.95,64.08,63.84,63.87,134852.0,53.6458,53.7549,53.5535,53.5787,134852.0
2016-02-04 15:00:00,63.87,63.95,63.75,63.79,170410.0,53.5787,53.6458,53.478,53.5116,170410.0
2016-02-04 15:30:00,63.8,63.96,63.71,63.92,265325.0,53.52,53.6542,53.4445,53.6207,265325.0
2016-02-05 09:30:00,63.61,63.72,63.21,63.5,168902.0,53.3606,53.4529,53.0251,53.2683,168902.0
2016-02-05 10:00:00,63.53,63.82,63.47,63.61,44486.0,53.2935,53.5368,53.2432,53.3606,44486.0
2016-02-05 10:30:00,63.65,63.82,63.46,63.68,34347.0,53.3942,53.5368,53.2348,53.4193,34347.0
2016-02-05 11:00:00,63.7,63.82,63.58,63.68,70632.0,53.4361,53.5368,53.3354,53.4193,70632.0
2016-02-05 11:30:00,63.68,63.76,63.44,63.48,80196.0,53.4193,53.4864,53.218,53.2516,80196.0
2016-02-05 12:00:00,63.46,63.53,63.16,63.51,63826.0,53.2348,53.2935,52.9831,53.2767,63826.0
2016-02-05 12:30:00,63.5,63.62,63.36,63.47,62662.0,53.2683,53.369,53.1509,53.2432,62662.0
2016-02-05 13:00:00,63.48,63.53,63.45,63.5,59543.0,53.2516,53.2935,53.2264,53.2683,59543.0
2016-02-05 13:30:00,63.5,63.7,63.5,63.56,50088.0,53.2683,53.4361,53.2683,53.3187,50088.0
2016-02-05 14:00:00,63.56,63.78,63.5,63.77,43940.0,53.3187,53.5032,53.2683,53.4948,43940.0
2016-02-05 14:30:00,63.78,63.83,63.69,63.72,80509.0,53.5032,53.5452,53.4277,53.4529,80509.0
2016-02-05 15:00:00,63.71,63.97,63.64,63.96,132746.0,53.4445,53.6626,53.3858,53.6542,132746.0
2016-02-05 15:30:00,63.96,63.96,63.67,63.71,206644.0,53.6542,53.6542,53.4109,53.4445,206644.0
2016-02-08 09:30:00,63.72,63.83,63.25,63.53,75518.0,53.4529,53.5452,53.0586,53.2935,75518.0
2016-02-08 10:00:00,63.55,63.63,63.33,63.36,120524.0,53.3103,53.3774,53.1257,53.1509,120524.0
2016-02-08 10:30:00,63.38,63.6,63.32,63.58,87415.0,53.1677,53.3522,53.1173,53.3354,87415.0
2016-02-08 11:00:00,63.58,63.63,63.3,63.38,59215.0,53.3354,53.3774,53.1006,53.1677,59215.0
2016-02-08 11:30:00,63.38,63.51,63.24,63.49,52946.0,53.1677,53.2767,53.0502,53.2599,52946.0
2016-02-08 12:00:00,63.47,63.72,63.45,63.67,41684.0,53.2432,53.4529,53.2264,53.4109,41684.0
2016-02-08 12:30:00,63.67,63.92,63.66,63.92,29141.0,53.4109,53.6207,53.4026,53.6207,29141.0
2016-02-08 13:00:00,63.92,63.93,63.7,63.76,22606.0,53.6207,53.629,53.4361,53.4864,22606.0
2016-02-08 13:30:00,63.78,63.82,63.66,63.68,42948.0,53.5032,53.5368,53.4026,53.4193,42948.0
2016-02-08 14:00:00,63.7,63.9,63.7,63.88,36002.0,53.4361,53.6039,53.4361,53.5871,36002.0
2016-02-08 14:30:00,63.88,63.91,63.75,63.85,29699.0,53.5871,53.6123,53.478,53.5619,29699.0
2016-02-08 15:00:00,63.84,64.15,63.79,64.04,91055.0,53.5535,53.8136,53.5116,53.7213,91055.0
2016-02-08 15:30:00,64.04,64.33,64.01,64.32,100925.0,53.7213,53.9646,53.6962,53.9562,100925.0
2016-02-09 09:30:00,64.14,64.82,64.14,64.8,117265.0,53.8052,54.3756,53.8052,54.3589,117265.0
2016-02-09 10:00:00,64.8,65.17,64.8,65.1,134974.0,54.3589,54.6692,54.3589,54.6105,134974.0
2016-02-09 10:30:00,65.12,65.81,65.12,65.47,177152.0,54.6273,55.2061,54.6273,54.9209,177152.0
2016-02-09 11:00:00,65.48,65.94,65.38,65.74,90341.0,54.9293,55.3152,54.8454,55.1474,90341.0
2016-02-09 11:30:00,65.73,65.8,65.58,65.58,67683.0,55.139,55.1977,55.0132,55.0132,67683.0
2016-02-09 12:00:00,65.62,65.72,65.42,65.57,46737.0,55.0467,55.1306,54.879,55.0048,46737.0
2016-02-09 12:30:00,65.56,65.62,65.4,65.44,62037.0,54.9964,55.0467,54.8622,54.8957,62037.0
2016-02-09 13:00:00,65.46,65.49,65.27,65.43,63059.0,54.9125,54.9377,54.7531,54.8874,63059.0
2016-02-09 13:30:00,65.46,65.74,65.31,65.69,95349.0,54.9125,55.1474,54.7867,55.1055,95349.0
2016-02-09 14:00:00,65.69,66.01,65.67,65.91,95149.0,55.1055,55.3739,55.0887,55.29,95149.0
2016-02-09 14:30:00,65.9,65.97,65.82,65.87,104053.0,55.2816,55.3403,55.2145,55.2565,104053.0
2016-02-09 15:00:00,65.86,65.87,65.73,65.77,137396.0,55.2481,55.2565,55.139,55.1726,137396.0
2016-02-09 15:30:00,65.76,65.8,65.66,65.71,218368.0,55.1642,55.1977,55.0803,55.1222,218368.0
2016-02-10 09:30:00,66.0,66.13,65.66,65.81,123931.0,55.3655,55.4746,55.0803,55.2061,123931.0
2016-02-10 10:00:00,65.86,65.91,65.77,65.84,86359.0,55.2481,55.29,55.1726,55.2313,86359.0
2016-02-10 10:30:00,65.88,65.89,65.71,65.84,72358.0,55.2648,55.2732,55.1222,55.2313,72358.0
2016-02-10 11:00:00,65.87,65.99,65.77,65.89,63330.0,55.2565,55.3571,55.1726,55.2732,63330.0
2016-02-10 11:30:00,65.91,66.25,65.89,66.18,109472.0,55.29,55.5752,55.2732,55.5165,109472.0
2016-02-10 12:00:00,66.18,66.42,66.11,66.38,151724.0,55.5165,55.7178,55.4578,55.6843,151724.0
2016-02-10 12:30:00,66.39,66.52,66.15,66.48,83080.0,55.6927,55.8017,55.4913,55.7682,83080.0
2016-02-10 13:00:00,66.47,66.49,66.32,66.43,61867.0,55.7598,55.7766,55.6339,55.7262,61867.0
2016-02-10 13:30:00,66.43,66.54,66.42,66.48,57801.0,55.7262,55.8185,55.7178,55.7682,57801.0
2016-02-10 14:00:00,66.49,66.71,66.47,66.7,73614.0,55.7766,55.9611,55.7598,55.9527,73614.0
2016-02-10 14:30:00,66.7,66.72,66.61,66.64,86121.0,55.9527,55.9695,55.8772,55.9024,86121.0
2016-02-10 15:00:00,66.64,66.74,66.47,66.57,111218.0,55.9024,55.9863,55.7598,55.8437,111218.0
2016-02-10 15:30:00,66.58,66.71,66.57,66.68,275613.0,55.8521,55.9611,55.8437,55.9359,275613.0
2016-02-11 09:30:00,66.39,66.78,66.18,66.46,166328.0,55.6927,56.0198,55.5165,55.7514,166328.0
2016-02-11 10:00:00,66.48,66.57,65.88,66.13,274254.0,55.7682,55.8437,55.2648,55.4746,274254.0
2016-02-11 10:30:00,66.13,66.33,66.12,66.16,91003.0,55.4746,55.6423,55.4662,55.4997,91003.0
2016-02-11 11:00:00,66.17,66.4,66.11,66.2,91341.0,55.5081,55.7011,55.4578,55.5333,91341.0
2016-02-11 11:30:00,66.18,66.21,65.85,65.9,127039.0,55.5165,55.5417,55.2397,55.2816,127039.0
2016-02-11 12:00:00,65.9,65.91,65.75,65.87,140186.0,55.2816,55.29,55.1558,55.2565,140186.0
2016-02-11 12:30:00,65.88,65.92,65.65,65.86,56737.0,55.2648,55.2984,55.0719,55.2481,56737.0
2016-02-11 13:00:00,65.87,66.05,65.79,65.9,76205.0,55.2565,55.4075,55.1893,55.2816,76205.0
2016-02-11 13:30:00,65.9,65.94,65.45,65.48,77434.0,55.2816,55.3152,54.9041,54.9293,77434.0
2016-02-11 14:00:00,65.48,65.69,65.48,65.67,76941.0,54.9293,55.1055,54.9293,55.0887,76941.0
2016-02-11 14:30:00,65.66,66.02,65.6,65.82,98663.0,55.0803,55.3823,55.03,55.2145,98663.0
2016-02-11 15:00:00,65.84,66.22,65.72,66.19,101914.0,55.2313,55.5501,55.1306,55.5249,101914.0
2016-02-11 15:30:00,66.19,66.21,66.03,66.07,249039.0,55.5249,55.5417,55.3907,55.4242,249039.0
2016-02-12 09:30:00,66.08,66.27,65.48,66.22,78401.0,55.4326,55.592,54.9293,55.5501,78401.0
2016-02-12 10:00:00,66.19,66.37,65.76,65.85,130788.0,55.5249,55.6759,55.1642,55.2397,130788.0
2016-02-12 10:30:00,65.86,65.89,65.02,65.02,159510.0,55.2481,55.2732,54.5434,54.5434,159510.0
2016-02-12 11:00:00,65.01,65.34,64.92,65.3,89608.0,54.535,54.8119,54.4595,54.7783,89608.0
2016-02-12 11:30:00,65.31,65.59,65.02,65.26,124177.0,54.7867,55.0216,54.5434,54.7447,124177.0
2016-02-12 12:00:00,65.26,65.38,64.93,65.14,150661.0,54.7447,54.8454,54.4679,54.6441,150661.0
2016-02-12 12:30:00,65.15,65.27,65.03,65.13,69916.0,54.6525,54.7531,54.5518,54.6357,69916.0
2016-02-12 13:00:00,65.11,65.26,65.05,65.21,59963.0,54.6189,54.7447,54.5686,54.7028,59963.0
2016-02-12 13:30:00,65.2,65.36,65.19,65.35,76089.0,54.6944,54.8286,54.686,54.8202,76089.0
2016-02-12 14:00:00,65.34,65.37,65.07,65.12,67005.0,54.8119,54.837,54.5854,54.6273,67005.0
2016-02-12 14:30:00,65.09,65.16,64.96,64.99,76951.0,54.6021,54.6609,54.4931,54.5183,76951.0
2016-02-12 15:00:00,64.99,65.1,64.96,65.08,108666.0,54.5183,54.6105,54.4931,54.5937,108666.0
2016-02-12 15:30:00,65.08,65.08,65.02,65.08,150330.0,54.5937,54.5937,54.5434,54.5937,150330.0
2016-02-16 09:30:00,65.59,65.59,64.22,64.26,118348.0,55.0216,55.0216,53.8723,53.9059,118348.0
2016-02-16 10:00:00,64.26,64.3,63.63,63.97,211983.0,53.9059,53.9394,53.3774,53.6626,211983.0
2016-02-16 10:30:00,64.0,64.08,63.81,63.84,123969.0,53.6878,53.7549,53.5284,53.5535,123969.0
2016-02-16 11:00:00,63.84,64.17,63.82,64.15,92573.0,53.5535,53.8304,53.5368,53.8136,92573.0
2016-02-16 11:30:00,64.16,64.62,64.15,64.39,88373.0,53.822,54.2079,53.8136,54.0149,88373.0
2016-02-16 12:00:00,64.39,64.81,64.37,64.7,65915.0,54.0149,54.3673,53.9981,54.275,65915.0
2016-02-16 12:30:00,64.69,64.79,64.57,64.78,61714.0,54.2666,54.3505,54.1659,54.3421,61714.0
2016-02-16 13:00:00,64.78,64.9,64.71,64.71,88757.0,54.3421,54.4428,54.2834,54.2834,88757.0
2016-02-16 13:30:00,64.71,64.72,64.54,64.69,55234.0,54.2834,54.2918,54.1408,54.2666,55234.0
2016-02-16 14:00:00,64.7,64.83,64.7,64.81,98870.0,54.275,54.384,54.275,54.3673,98870.0
2016-02-16 14:30:00,64.81,65.02,64.8,64.97,89518.0,54.3673,54.5434,54.3589,54.5015,89518.0
2016-02-16 15:00:00,64.96,65.02,64.91,64.92,87674.0,54.4931,54.5434,54.4511,54.4595,87674.0
2016-02-16 15:30:00,64.92,65.2,64.91,65.15,225241.0,54.4595,54.6944,54.4511,54.6525,225241.0
2016-02-17 09:30:00,65.51,65.51,64.47,64.94,201078.0,54.9545,54.9545,54.082,54.4763,201078.0
2016-02-17 10:00:00,64.93,65.03,64.63,64.7,204861.0,54.4679,54.5518,54.2163,54.275,204861.0
2016-02-17 10:30:00,64.69,64.89,64.45,64.45,161806.0,54.2666,54.4344,54.0653,54.0653,161806.0
2016-02-17 11:00:00,64.45,64.75,64.4,64.67,123534.0,54.0653,54.3169,54.0233,54.2498,123534.0
2016-02-17 11:30:00,64.65,64.67,64.51,64.59,71335.0,54.233,54.2498,54.1156,54.1827,71335.0
2016-02-17 12:00:00,64.58,64.77,64.54,64.7,73097.0,54.1743,54.3337,54.1408,54.275,73097.0
2016-02-17 12:30:00,64.71,64.73,64.65,64.69,67307.0,54.2834,54.3001,54.233,54.2666,67307.0
2016-02-17 13:00:00,64.7,64.76,64.64,64.7,62288.0,54.275,54.3253,54.2246,54.275,62288.0
2016-02-17 13:30:00,64.7,64.75,64.6,64.69,143072.0,54.275,54.3169,54.1911,54.2666,143072.0
2016-02-17 14:00:00,64.66,64.76,64.58,64.7,125652.0,54.2414,54.3253,54.1743,54.275,125652.0
2016-02-17 14:30:00,64.71,64.72,64.58,64.6,95286.0,54.2834,54.2918,54.1743,54.1911,95286.0
2016-02-17 15:00:00,64.61,64.71,64.59,64.64,111271.0,54.1995,54.2834,54.1827,54.2246,111271.0
2016-02-17 15:30:00,64.64,64.72,64.6,64.71,175466.0,54.2246,54.2918,54.1911,54.2834,175466.0
2016-02-18 09:30:00,64.75,65.13,64.65,65.04,99482.0,54.3169,54.6357,54.233,54.5602,99482.0
2016-02-18 10:00:00,65.06,65.97,65.02,65.71,187105.0,54.577,55.3403,54.5434,55.1222,187105.0
2016-02-18 10:30:00,65.7,66.01,65.6,65.62,109985.0,55.1138,55.3739,55.03,55.0467,109985.0
2016-02-18 11:00:00,65.58,65.96,65.52,65.84,115874.0,55.0132,55.332,54.9629,55.2313,115874.0
2016-02-18 11:30:00,65.84,66.24,65.82,66.19,113821.0,55.2313,55.5668,55.2145,55.5249,113821.0
2016-02-18 12:00:00,66.19,66.32,66.07,66.11,50756.0,55.5249,55.6339,55.4242,55.4578,50756.0
2016-02-18 12:30:00,66.11,66.22,65.93,66.07,64778.0,55.4578,55.5501,55.3068,55.4242,64778.0
2016-02-18 13:00:00,66.08,66.17,65.92,66.17,68695.0,55.4326,55.5081,55.2984,55.5081,68695.0
2016-02-18 13:30:00,66.15,66.18,65.96,65.98,105030.0,55.4913,55.5165,55.332,55.3487,105030.0
2016-02-18 14:00:00,65.98,66.08,65.78,65.79,82845.0,55.3487,55.4326,55.181,55.1893,82845.0
2016-02-18 14:30:00,65.79,65.93,65.65,65.85,104618.0,55.1893,55.3068,55.0719,55.2397,104618.0
2016-02-18 15:00:00,65.84,65.84,65.61,65.67,88801.0,55.2313,55.2313,55.0384,55.0887,88801.0
2016-02-18 15:30:00,65.67,65.92,65.67,65.82,228391.0,55.0887,55.2984,55.0887,55.2145,228391.0
2016-02-19 09:30:00,65.5,65.91,65.31,65.51,82452.0,54.9461,55.29,54.7867,54.9545,82452.0
2016-02-19 10:00:00,65.53,66.04,65.53,65.91,61107.0,54.9712,55.3991,54.9712,55.29,61107.0
2016-02-19 10:30:00,65.92,66.25,65.86,66.1,72108.0,55.2984,55.5752,55.2481,55.4494,72108.0
2016-02-19 11:00:00,66.13,66.16,65.91,66.05,35778.0,55.4746,55.4997,55.29,55.4075,35778.0
2016-02-19 11:30:00,66.02,66.22,65.98,66.13,77353.0,55.3823,55.5501,55.3487,55.4746,77353.0
2016-02-19 12:00:00,66.11,66.16,66.06,66.09,52848.0,55.4578,55.4997,55.4158,55.441,52848.0
2016-02-19 12:30:00,66.1,66.21,66.04,66.13,50883.0,55.4494,55.5417,55.3991,55.4746,50883.0
2016-02-19 13:00:00,66.13,66.29,66.11,66.26,44835.0,55.4746,55.6088,55.4578,55.5836,44835.0
2016-02-19 13:30:00,66.27,66.36,66.23,66.3,61866.0,55.592,55.6675,55.5585,55.6172,61866.0
2016-02-19 14:00:00,66.3,66.37,66.08,66.09,71067.0,55.6172,55.6759,55.4326,55.441,71067.0
2016-02-19 14:30:00,66.09,66.14,65.83,65.83,78208.0,55.441,55.483,55.2229,55.2229,78208.0
2016-02-19 15:00:00,65.85,65.87,65.68,65.81,70010.0,55.2397,55.2565,55.0971,55.2061,70010.0
2016-02-19 15:30:00,65.81,65.84,65.68,65.76,75005.0,55.2061,55.2313,55.0971,55.1642,75005.0
2016-02-22 09:30:00,66.21,66.4,66.0,66.15,73094.0,55.5417,55.7011,55.3655,55.4913,73094.0
2016-02-22 10:00:00,66.16,66.43,66.14,66.27,37617.0,55.4997,55.7262,55.483,55.592,37617.0
2016-02-22 10:30:00,66.25,66.36,66.09,66.09,28189.0,55.5752,55.6675,55.441,55.441,28189.0
2016-02-22 11:00:00,66.08,66.19,66.02,66.12,17135.0,55.4326,55.5249,55.3823,55.4662,17135.0
2016-02-22 11:30:00,66.13,66.17,65.92,66.0,60670.0,55.4746,55.5081,55.2984,55.3655,60670.0
2016-02-22 12:00:00,66.01,66.01,65.86,65.91,28766.0,55.3739,55.3739,55.2481,55.29,28766.0
2016-02-22 12:30:00,65.93,66.08,65.92,65.96,17168.0,55.3068,55.4326,55.2984,55.332,17168.0
2016-02-22 13:00:00,65.93,66.06,65.9,65.96,11597.0,55.3068,55.4158,55.2816,55.332,11597.0
2016-02-22 13:30:00,65.95,66.11,65.9,66.07,12944.0,55.3236,55.4578,55.2816,55.4242,12944.0
2016-02-22 14:00:00,66.07,66.07,65.87,65.9,24108.0,55.4242,55.4242,55.2565,55.2816,24108.0
2016-02-22 14:30:00,65.92,66.03,65.88,66.01,31711.0,55.2984,55.3907,55.2648,55.3739,31711.0
2016-02-22 15:00:00,66.02,66.14,66.01,66.06,66042.0,55.3823,55.483,55.3739,55.4158,66042.0
2016-02-22 15:30:00,66.04,66.27,66.04,66.27,105078.0,55.3991,55.592,55.3991,55.592,105078.0
2016-02-23 09:30:00,66.11,66.52,66.11,66.41,87918.0,55.4578,55.8017,55.4578,55.7094,87918.0
2016-02-23 10:00:00,66.41,66.73,66.41,66.67,43545.0,55.7094,55.9779,55.7094,55.9276,43545.0
2016-02-23 10:30:00,66.68,66.69,66.42,66.59,35880.0,55.9359,55.9443,55.7178,55.8604,35880.0
2016-02-23 11:00:00,66.58,66.84,66.58,66.84,72185.0,55.8521,56.0702,55.8521,56.0702,72185.0
2016-02-23 11:30:00,66.85,66.86,66.58,66.67,42404.0,56.0786,56.0869,55.8521,55.9276,42404.0
2016-02-23 12:00:00,66.68,66.76,66.61,66.72,59505.0,55.9359,56.0031,55.8772,55.9695,59505.0
2016-02-23 12:30:00,66.72,66.79,66.6,66.63,50816.0,55.9695,56.0282,55.8688,55.894,50816.0
2016-02-23 13:00:00,66.61,66.76,66.53,66.65,40083.0,55.8772,56.0031,55.8101,55.9108,40083.0
2016-02-23 13:30:00,66.65,66.74,66.48,66.48,57112.0,55.9108,55.9863,55.7682,55.7682,57112.0
2016-02-23 14:00:00,66.48,66.51,66.31,66.37,43588.0,55.7682,55.7933,55.6256,55.6759,43588.0
2016-02-23 14:30:00,66.38,66.64,66.37,66.58,44465.0,55.6843,55.9024,55.6759,55.8521,44465.0
2016-02-23 15:00:00,66.55,66.59,66.45,66.57,44409.0,55.8269,55.8604,55.743,55.8437,44409.0
2016-02-23 15:30:00,66.58,66.83,66.57,66.64,109423.0,55.8521,56.0618,55.8437,55.9024,109423.0
2016-02-24 09:30:00,66.76,66.95,66.28,66.58,115389.0,56.0031,56.1624,55.6004,55.8521,115389.0
2016-02-24 10:00:00,66.58,66.68,66.26,66.43,68068.0,55.8521,55.9359,55.5836,55.7262,68068.0
2016-02-24 10:30:00,66.43,66.47,66.32,66.37,121792.0,55.7262,55.7598,55.6339,55.6759,121792.0
2016-02-24 11:00:00,66.37,66.44,66.15,66.21,47468.0,55.6759,55.7346,55.4913,55.5417,47468.0
2016-02-24 11:30:00,66.2,66.31,66.11,66.16,52276.0,55.5333,55.6256,55.4578,55.4997,52276.0
2016-02-24 12:00:00,66.14,66.29,66.08,66.17,64794.0,55.483,55.6088,55.4326,55.5081,64794.0
2016-02-24 12:30:00,66.16,66.27,66.07,66.16,35780.0,55.4997,55.592,55.4242,55.4997,35780.0
2016-02-24 13:00:00,66.16,66.32,66.12,66.15,44317.0,55.4997,55.6339,55.4662,55.4913,44317.0
2016-02-24 13:30:00,66.16,66.32,66.13,66.25,53951.0,55.4997,55.6339,55.4746,55.5752,53951.0
2016-02-24 14:00:00,66.26,66.44,66.26,66.29,58763.0,55.5836,55.7346,55.5836,55.6088,58763.0
2016-02-24 14:30:00,66.31,66.49,66.28,66.4,98347.0,55.6256,55.7766,55.6004,55.7011,98347.0
2016-02-24 15:00:00,66.41,66.75,66.4,66.61,71750.0,55.7094,55.9947,55.7011,55.8772,71750.0
2016-02-24 15:30:00,66.61,66.74,66.54,66.69,163748.0,55.8772,55.9863,55.8185,55.9443,163748.0
2016-02-25 09:30:00,67.6,68.49,67.25,67.71,110189.0,56.7077,57.4543,56.4141,56.8,110189.0
2016-02-25 10:00:00,67.71,67.86,67.51,67.59,69319.0,56.8,56.9258,56.6322,56.6993,69319.0
2016-02-25 10:30:00,67.59,67.69,67.14,67.23,69950.0,56.6993,56.7832,56.3218,56.3973,69950.0
2016-02-25 11:00:00,67.21,67.49,67.13,67.31,64831.0,56.3805,56.6154,56.3134,56.4644,64831.0
2016-02-25 11:30:00,67.25,67.4,67.2,67.29,53595.0,56.4141,56.5399,56.3722,56.4477,53595.0
2016-02-25 12:00:00,67.3,67.83,67.27,67.83,59861.0,56.456,56.9006,56.4309,56.9006,59861.0
2016-02-25 12:30:00,67.8,67.89,67.65,67.74,48473.0,56.8755,56.951,56.7496,56.8251,48473.0
2016-02-25 13:00:00,67.74,67.93,67.71,67.73,56190.0,56.8251,56.9845,56.8,56.8168,56190.0
2016-02-25 13:30:00,67.7,67.7,67.34,67.37,66716.0,56.7916,56.7916,56.4896,56.5148,66716.0
2016-02-25 14:00:00,67.37,67.51,67.21,67.22,88461.0,56.5148,56.6322,56.3805,56.3889,88461.0
2016-02-25 14:30:00,67.23,67.57,67.22,67.51,111654.0,56.3973,56.6825,56.3889,56.6322,111654.0
2016-02-25 15:00:00,67.51,67.83,67.45,67.76,122009.0,56.6322,56.9006,56.5819,56.8419,122009.0
2016-02-25 15:30:00,67.76,68.14,67.69,68.04,224613.0,56.8419,57.1607,56.7832,57.0768,224613.0
2016-02-26 09:30:00,67.66,67.66,66.4,66.52,203616.0,56.758,56.758,55.7011,55.8017,203616.0
2016-02-26 10:00:00,66.48,66.48,66.02,66.13,139405.0,55.7682,55.7682,55.3823,55.4746,139405.0
2016-02-26 10:30:00,66.13,66.26,65.61,65.62,137537.0,55.4746,55.5836,55.0384,55.0467,137537.0
2016-02-26 11:00:00,65.61,65.67,65.36,65.67,139317.0,55.0384,55.0887,54.8286,55.0887,139317.0
2016-02-26 11:30:00,65.67,65.7,65.12,65.43,154921.0,55.0887,55.1138,54.6273,54.8874,154921.0
2016-02-26 12:00:00,65.44,66.01,65.44,66.01,136009.0,54.8957,55.3739,54.8957,55.3739,136009.0
2016-02-26 12:30:00,66.02,66.04,65.93,65.98,94751.0,55.3823,55.3991,55.3068,55.3487,94751.0
2016-02-26 13:00:00,65.97,65.99,65.62,65.73,144571.0,55.3403,55.3571,55.0467,55.139,144571.0
2016-02-26 13:30:00,65.71,65.73,64.96,65.11,243120.0,55.1222,55.139,54.4931,54.6189,243120.0
2016-02-26 14:00:00,65.11,65.15,64.85,64.88,150232.0,54.6189,54.6525,54.4008,54.426,150232.0
2016-02-26 14:30:00,64.87,64.9,64.7,64.86,104351.0,54.4176,54.4428,54.275,54.4092,104351.0
2016-02-26 15:00:00,64.87,64.87,64.66,64.67,177768.0,54.4176,54.4176,54.2414,54.2498,177768.0
2016-02-26 15:30:00,64.67,64.93,64.67,64.8,337933.0,54.2498,54.4679,54.2498,54.3589,337933.0
2016-02-29 09:30:00,64.71,65.82,64.65,65.64,108979.0,54.2834,55.2145,54.233,55.0635,108979.0
2016-02-29 10:00:00,65.68,65.97,65.35,65.84,63851.0,55.0971,55.3403,54.8202,55.2313,63851.0
2016-02-29 10:30:00,65.88,66.03,65.58,65.58,53207.0,55.2648,55.3907,55.0132,55.0132,53207.0
2016-02-29 11:00:00,65.59,65.82,65.43,65.45,147808.0,55.0216,55.2145,54.8874,54.9041,147808.0
2016-02-29 11:30:00,65.45,65.53,65.38,65.4,63186.0,54.9041,54.9712,54.8454,54.8622,63186.0
2016-02-29 12:00:00,65.43,65.55,65.32,65.33,19309.0,54.8874,54.988,54.7951,54.8035,19309.0
2016-02-29 12:30:00,65.35,65.4,65.16,65.2,27802.0,54.8202,54.8622,54.6609,54.6944,27802.0
2016-02-29 13:00:00,65.19,65.25,65.15,65.15,39724.0,54.686,54.7364,54.6525,54.6525,39724.0
2016-02-29 13:30:00,65.14,65.22,65.11,65.14,81461.0,54.6441,54.7112,54.6189,54.6441,81461.0
2016-02-29 14:00:00,65.15,65.16,64.99,64.99,46600.0,54.6525,54.6609,54.5183,54.5183,46600.0
2016-02-29 14:30:00,64.99,65.0,64.84,64.99,54462.0,54.5183,54.5266,54.3924,54.5183,54462.0
2016-02-29 15:00:00,64.99,65.0,64.81,64.87,80970.0,54.5183,54.5266,54.3673,54.4176,80970.0
2016-02-29 15:30:00,64.88,64.94,64.8,64.81,229378.0,54.426,54.4763,54.3589,54.3673,229378.0
2016-03-01 09:30:00,65.1,65.7,65.1,65.52,104533.0,54.6105,55.1138,54.6105,54.9629,104533.0
2016-03-01 10:00:00,65.55,65.84,65.48,65.78,66790.0,54.988,55.2313,54.9293,55.181,66790.0
2016-03-01 10:30:00,65.79,65.83,65.59,65.66,68095.0,55.1893,55.2229,55.0216,55.0803,68095.0
2016-03-01 11:00:00,65.64,65.64,65.34,65.51,51914.0,55.0635,55.0635,54.8119,54.9545,51914.0
2016-03-01 11:30:00,65.5,65.5,65.0,65.0,52270.0,54.9461,54.9461,54.5266,54.5266,52270.0
2016-03-01 12:00:00,65.0,65.17,65.0,65.0,43318.0,54.5266,54.6692,54.5266,54.5266,43318.0
2016-03-01 12:30:00,64.99,65.17,64.94,65.06,64981.0,54.5183,54.6692,54.4763,54.577,64981.0
2016-03-01 13:00:00,65.08,65.13,65.04,65.07,36027.0,54.5937,54.6357,54.5602,54.5854,36027.0
2016-03-01 13:30:00,65.08,65.13,65.03,65.07,98686.0,54.5937,54.6357,54.5518,54.5854,98686.0
2016-03-01 14:00:00,65.08,65.14,64.92,65.05,85000.0,54.5937,54.6441,54.4595,54.5686,85000.0
2016-03-01 14:30:00,65.06,65.45,65.02,65.42,73107.0,54.577,54.9041,54.5434,54.879,73107.0
2016-03-01 15:00:00,65.43,65.58,65.4,65.55,81506.0,54.8874,55.0132,54.8622,54.988,81506.0
2016-03-01 15:30:00,65.53,65.53,65.21,65.28,100052.0,54.9712,54.9712,54.7028,54.7615,100052.0
2016-03-02 09:30:00,68.25,68.3,67.06,68.04,3355950.0,57.253,57.2949,56.2547,57.0768,3355950.0
2016-03-02 10:00:00,68.04,68.87,67.88,68.25,1477505.0,57.0768,57.7731,56.9426,57.253,1477505.0
2016-03-02 10:30:00,68.25,68.39,67.91,68.36,803139.0,57.253,57.3704,56.9678,57.3452,803139.0
2016-03-02 11:00:00,68.35,68.46,68.07,68.22,523067.0,57.3369,57.4291,57.102,57.2278,523067.0
2016-03-02 11:30:00,68.23,68.35,67.85,67.91,641127.0,57.2362,57.3369,56.9174,56.9678,641127.0
2016-03-02 12:00:00,67.91,68.49,67.74,68.46,724976.0,56.9678,57.4543,56.8251,57.4291,724976.0
2016-03-02 12:30:00,68.45,68.81,68.29,68.58,683786.0,57.4207,57.7227,57.2865,57.5298,683786.0
2016-03-02 13:00:00,68.59,68.95,68.39,68.64,622997.0,57.5382,57.8402,57.3704,57.5801,622997.0
2016-03-02 13:30:00,68.63,68.78,68.43,68.51,519423.0,57.5717,57.6976,57.404,57.4711,519423.0
2016-03-02 14:00:00,68.5,68.57,68.14,68.2,602602.0,57.4627,57.5214,57.1607,57.211,602602.0
2016-03-02 14:30:00,68.19,68.82,68.16,68.7,656777.0,57.2026,57.7311,57.1775,57.6305,656777.0
2016-03-02 15:00:00,68.69,69.03,68.6,68.86,844987.0,57.6221,57.9073,57.5466,57.7647,844987.0
2016-03-02 15:30:00,68.86,68.91,68.54,68.77,1346026.0,57.7647,57.8066,57.4962,57.6892,1346026.0
2016-03-03 09:30:00,68.57,68.63,67.65,67.71,496134.0,57.5214,57.5717,56.7496,56.8,496134.0
2016-03-03 10:00:00,67.7,68.07,67.68,67.92,373790.0,56.7916,57.102,56.7748,56.9761,373790.0
2016-03-03 10:30:00,67.94,68.19,67.92,67.92,404498.0,56.9929,57.2026,56.9761,56.9761,404498.0
2016-03-03 11:00:00,67.92,68.15,67.84,67.92,442836.0,56.9761,57.1691,56.909,56.9761,442836.0
2016-03-03 11:30:00,67.94,67.94,67.62,67.62,536146.0,56.9929,56.9929,56.7245,56.7245,536146.0
2016-03-03 12:00:00,67.63,67.74,67.41,67.5,369342.0,56.7329,56.8251,56.5483,56.6238,369342.0
2016-03-03 12:30:00,67.5,67.79,67.48,67.79,213439.0,56.6238,56.8671,56.607,56.8671,213439.0
2016-03-03 13:00:00,67.79,67.88,67.72,67.74,194764.0,56.8671,56.9426,56.8084,56.8251,194764.0
2016-03-03 13:30:00,67.73,68.06,67.59,68.06,250016.0,56.8168,57.0936,56.6993,57.0936,250016.0
2016-03-03 14:00:00,68.05,68.24,68.01,68.22,335068.0,57.0852,57.2446,57.0516,57.2278,335068.0
2016-03-03 14:30:00,68.23,68.39,68.1,68.22,480935.0,57.2362,57.3704,57.1271,57.2278,480935.0
2016-03-03 15:00:00,68.21,68.41,68.1,68.22,671714.0,57.2194,57.3872,57.1271,57.2278,671714.0
2016-03-03 15:30:00,68.21,68.31,67.79,67.97,2741191.0,57.2194,57.3033,56.8671,57.0181,2741191.0
2016-03-04 09:30:00,67.55,67.73,66.63,66.94,514389.0,56.6658,56.8168,55.894,56.154,514389.0
2016-03-04 10:00:00,66.98,67.44,66.76,67.44,271412.0,56.1876,56.5735,56.0031,56.5735,271412.0
2016-03-04 10:30:00,67.43,67.76,67.16,67.62,244642.0,56.5651,56.8419,56.3386,56.7245,244642.0
2016-03-04 11:00:00,67.63,67.65,67.4,67.55,142506.0,56.7329,56.7496,56.5399,56.6658,142506.0
2016-03-04 11:30:00,67.55,67.63,67.36,67.49,169396.0,56.6658,56.7329,56.5064,56.6154,169396.0
2016-03-04 12:00:00,67.48,67.58,67.39,67.45,156876.0,56.607,56.6909,56.5315,56.5819,156876.0
2016-03-04 12:30:00,67.44,67.65,67.38,67.52,113649.0,56.5735,56.7496,56.5232,56.6406,113649.0
2016-03-04 13:00:00,67.52,67.66,67.38,67.59,114628.0,56.6406,56.758,56.5232,56.6993,114628.0
2016-03-04 13:30:00,67.58,67.73,67.44,67.59,206594.0,56.6909,56.8168,56.5735,56.6993,206594.0
2016-03-04 14:00:00,67.58,67.82,67.48,67.73,198044.0,56.6909,56.8923,56.607,56.8168,198044.0
2016-03-04 14:30:00,67.73,67.79,67.61,67.65,151416.0,56.8168,56.8671,56.7161,56.7496,151416.0
2016-03-04 15:00:00,67.64,67.68,67.45,67.67,222024.0,56.7413,56.7748,56.5819,56.7664,222024.0
2016-03-04 15:30:00,67.68,67.9,67.61,67.87,447591.0,56.7748,56.9594,56.7161,56.9342,447591.0
2016-03-07 09:30:00,67.73,67.82,67.26,67.51,186384.0,56.8168,56.8923,56.4225,56.6322,186384.0
2016-03-07 10:00:00,67.5,67.53,67.35,67.49,144921.0,56.6238,56.649,56.498,56.6154,144921.0
2016-03-07 10:30:00,67.51,67.51,67.29,67.31,160612.0,56.6322,56.6322,56.4477,56.4644,160612.0
2016-03-07 11:00:00,67.3,67.33,67.02,67.26,150535.0,56.456,56.4812,56.2212,56.4225,150535.0
2016-03-07 11:30:00,67.27,67.34,67.12,67.21,104754.0,56.4309,56.4896,56.305,56.3805,104754.0
2016-03-07 12:00:00,67.2,67.28,67.17,67.22,98802.0,56.3722,56.4393,56.347,56.3889,98802.0
2016-03-07 12:30:00,67.22,67.24,67.06,67.22,118292.0,56.3889,56.4057,56.2547,56.3889,118292.0
2016-03-07 13:00:00,67.22,67.41,67.21,67.22,95269.0,56.3889,56.5483,56.3805,56.3889,95269.0
2016-03-07 13:30:00,67.22,67.39,67.15,67.37,88381.0,56.3889,56.5315,56.3302,56.5148,88381.0
2016-03-07 14:00:00,67.37,67.56,67.3,67.45,153275.0,56.5148,56.6741,56.456,56.5819,153275.0
2016-03-07 14:30:00,67.46,67.48,67.24,67.25,107172.0,56.5903,56.607,56.4057,56.4141,107172.0
2016-03-07 15:00:00,67.23,67.38,67.15,67.3,112290.0,56.3973,56.5232,56.3302,56.456,112290.0
2016-03-07 15:30:00,67.3,67.35,67.1,67.32,302487.0,56.456,56.498,56.2883,56.4728,302487.0
2016-03-08 09:30:00,67.34,67.65,67.1,67.56,106885.0,56.4896,56.7496,56.2883,56.6741,106885.0
2016-03-08 10:00:00,67.56,67.89,67.51,67.85,132383.0,56.6741,56.951,56.6322,56.9174,132383.0
2016-03-08 10:30:00,67.85,68.15,67.8,68.15,213873.0,56.9174,57.1691,56.8755,57.1691,213873.0
2016-03-08 11:00:00,68.14,68.22,67.91,68.16,223574.0,57.1607,57.2278,56.9678,57.1775,223574.0
2016-03-08 11:30:00,68.16,68.53,68.12,68.26,184343.0,57.1775,57.4879,57.1439,57.2614,184343.0
2016-03-08 12:00:00,68.26,68.46,68.22,68.41,145941.0,57.2614,57.4291,57.2278,57.3872,145941.0
2016-03-08 12:30:00,68.42,68.44,68.09,68.22,109384.0,57.3956,57.4124,57.1188,57.2278,109384.0
2016-03-08 13:00:00,68.24,68.34,68.18,68.34,107135.0,57.2446,57.3285,57.1942,57.3285,107135.0
2016-03-08 13:30:00,68.32,68.41,68.19,68.24,85703.0,57.3117,57.3872,57.2026,57.2446,85703.0
2016-03-08 14:00:00,68.24,68.43,68.2,68.27,162524.0,57.2446,57.404,57.211,57.2697,162524.0
2016-03-08 14:30:00,68.27,68.63,68.2,68.6,205929.0,57.2697,57.5717,57.211,57.5466,205929.0
2016-03-08 15:00:00,68.58,68.61,68.37,68.37,188653.0,57.5298,57.555,57.3536,57.3536,188653.0
2016-03-08 15:30:00,68.36,68.43,68.24,68.38,243753.0,57.3452,57.404,57.2446,57.362,243753.0
2016-03-09 09:30:00,68.27,68.79,68.09,68.59,69192.0,57.2697,57.706,57.1188,57.5382,69192.0
2016-03-09 10:00:00,68.6,68.98,68.51,68.96,130310.0,57.5466,57.8653,57.4711,57.8486,130310.0
2016-03-09 10:30:00,68.97,68.97,68.55,68.67,91911.0,57.857,57.857,57.5046,57.6053,91911.0
2016-03-09 11:00:00,68.66,68.78,68.47,68.59,58770.0,57.5969,57.6976,57.4375,57.5382,58770.0
2016-03-09 11:30:00,68.6,68.88,68.59,68.7,58422.0,57.5466,57.7815,57.5382,57.6305,58422.0
2016-03-09 12:00:00,68.7,68.76,68.49,68.49,58641.0,57.6305,57.6808,57.4543,57.4543,58641.0
2016-03-09 12:30:00,68.5,68.57,68.3,68.34,36786.0,57.4627,57.5214,57.2949,57.3285,36786.0
2016-03-09 13:00:00,68.34,68.47,68.31,68.36,34358.0,57.3285,57.4375,57.3033,57.3452,34358.0
2016-03-09 13:30:00,68.37,68.37,68.16,68.19,45152.0,57.3536,57.3536,57.1775,57.2026,45152.0
2016-03-09 14:00:00,68.17,68.3,68.08,68.29,58199.0,57.1859,57.2949,57.1104,57.2865,58199.0
2016-03-09 14:30:00,68.3,68.52,68.3,68.52,49044.0,57.2949,57.4795,57.2949,57.4795,49044.0
2016-03-09 15:00:00,68.51,68.54,68.42,68.53,79291.0,57.4711,57.4962,57.3956,57.4879,79291.0
2016-03-09 15:30:00,68.52,68.69,68.47,68.69,257951.0,57.4795,57.6221,57.4375,57.6221,257951.0
2016-03-10 09:30:00,68.7,68.98,68.36,68.61,133453.0,57.6305,57.8653,57.3452,57.555,133453.0
2016-03-10 10:00:00,68.59,68.6,68.3,68.43,70033.0,57.5382,57.5466,57.2949,57.404,70033.0
2016-03-10 10:30:00,68.44,68.44,68.19,68.19,97925.0,57.4124,57.4124,57.2026,57.2026,97925.0
2016-03-10 11:00:00,68.15,68.47,68.12,68.4,96410.0,57.1691,57.4375,57.1439,57.3788,96410.0
2016-03-10 11:30:00,68.37,68.37,68.15,68.2,76649.0,57.3536,57.3536,57.1691,57.211,76649.0
2016-03-10 12:00:00,68.22,68.25,68.0,68.03,81770.0,57.2278,57.253,57.0433,57.0684,81770.0
2016-03-10 12:30:00,68.04,68.13,67.87,68.1,92994.0,57.0768,57.1523,56.9342,57.1271,92994.0
2016-03-10 13:00:00,68.11,68.36,68.08,68.31,58757.0,57.1355,57.3452,57.1104,57.3033,58757.0
2016-03-10 13:30:00,68.3,68.4,68.18,68.37,76618.0,57.2949,57.3788,57.1942,57.3536,76618.0
2016-03-10 14:00:00,68.38,68.69,68.33,68.34,161507.0,57.362,57.6221,57.3201,57.3285,161507.0
2016-03-10 14:30:00,68.36,68.37,68.11,68.16,111246.0,57.3452,57.3536,57.1355,57.1775,111246.0
2016-03-10 15:00:00,68.15,68.28,68.09,68.27,142002.0,57.1691,57.2781,57.1188,57.2697,142002.0
2016-03-10 15:30:00,68.28,68.28,68.1,68.25,236074.0,57.2781,57.2781,57.1271,57.253,236074.0
2016-03-11 09:30:00,68.75,68.99,68.31,68.48,170811.0,57.6724,57.8737,57.3033,57.4459,170811.0
2016-03-11 10:00:00,68.46,68.51,67.96,68.19,176610.0,57.4291,57.4711,57.0097,57.2026,176610.0
2016-03-11 10:30:00,68.17,68.21,67.91,68.05,129787.0,57.1859,57.2194,56.9678,57.0852,129787.0
2016-03-11 11:00:00,68.08,68.13,67.88,68.0,127471.0,57.1104,57.1523,56.9426,57.0433,127471.0
2016-03-11 11:30:00,68.0,68.09,67.86,68.04,103221.0,57.0433,57.1188,56.9258,57.0768,103221.0
2016-03-11 12:00:00,68.04,68.31,67.93,68.23,127349.0,57.0768,57.3033,56.9845,57.2362,127349.0
2016-03-11 12:30:00,68.25,68.33,68.14,68.21,129806.0,57.253,57.3201,57.1607,57.2194,129806.0
2016-03-11 13:00:00,68.2,68.22,68.03,68.14,124026.0,57.211,57.2278,57.0684,57.1607,124026.0
2016-03-11 13:30:00,68.16,68.2,67.92,68.04,81633.0,57.1775,57.211,56.9761,57.0768,81633.0
2016-03-11 14:00:00,68.04,68.1,67.87,67.94,119749.0,57.0768,57.1271,56.9342,56.9929,119749.0
2016-03-11 14:30:00,67.93,68.02,67.84,67.88,81833.0,56.9845,57.06,56.909,56.9426,81833.0
2016-03-11 15:00:00,67.88,68.06,67.86,67.99,102313.0,56.9426,57.0936,56.9258,57.0349,102313.0
2016-03-11 15:30:00,67.99,68.15,67.93,68.09,271058.0,57.0349,57.1691,56.9845,57.1188,271058.0
2016-03-14 09:30:00,67.96,68.35,67.95,68.19,72236.0,57.0097,57.3369,57.0013,57.2026,72236.0
2016-03-14 10:00:00,68.17,68.18,67.83,67.95,123980.0,57.1859,57.1942,56.9006,57.0013,123980.0
2016-03-14 10:30:00,67.92,67.99,67.64,67.97,66755.0,56.9761,57.0349,56.7413,57.0181,66755.0
2016-03-14 11:00:00,67.97,68.07,67.84,68.04,55998.0,57.0181,57.102,56.909,57.0768,55998.0
2016-03-14 11:30:00,68.03,68.14,67.87,68.14,92939.0,57.0684,57.1607,56.9342,57.1607,92939.0
2016-03-14 12:00:00,68.14,68.2,68.05,68.14,46994.0,57.1607,57.211,57.0852,57.1607,46994.0
2016-03-14 12:30:00,68.14,68.24,68.01,68.04,51394.0,57.1607,57.2446,57.0516,57.0768,51394.0
2016-03-14 13:00:00,68.05,68.08,67.88,67.91,54106.0,57.0852,57.1104,56.9426,56.9678,54106.0
2016-03-14 13:30:00,67.91,68.02,67.87,68.0,183741.0,56.9678,57.06,56.9342,57.0433,183741.0
2016-03-14 14:00:00,67.99,68.11,67.85,67.92,150912.0,57.0349,57.1355,56.9174,56.9761,150912.0
2016-03-14 14:30:00,67.93,68.08,67.89,67.98,65735.0,56.9845,57.1104,56.951,57.0265,65735.0
2016-03-14 15:00:00,67.98,68.05,67.97,68.01,68659.0,57.0265,57.0852,57.0181,57.0516,68659.0
2016-03-14 15:30:00,68.01,68.11,67.95,67.99,196428.0,57.0516,57.1355,57.0013,57.0349,196428.0
2016-03-15 09:30:00,67.68,68.56,67.68,68.44,117047.0,56.7748,57.513,56.7748,57.4124,117047.0
2016-03-15 10:00:00,68.42,68.92,68.41,68.77,82296.0,57.3956,57.815,57.3872,57.6892,82296.0
2016-03-15 10:30:00,68.76,68.97,68.67,68.82,64060.0,57.6808,57.857,57.6053,57.7311,64060.0
2016-03-15 11:00:00,68.85,68.85,68.51,68.53,63510.0,57.7563,57.7563,57.4711,57.4879,63510.0
2016-03-15 11:30:00,68.53,68.64,68.3,68.31,64897.0,57.4879,57.5801,57.2949,57.3033,64897.0
2016-03-15 12:00:00,68.31,68.53,68.3,68.48,81361.0,57.3033,57.4879,57.2949,57.4459,81361.0
2016-03-15 12:30:00,68.46,68.46,68.25,68.28,55080.0,57.4291,57.4291,57.253,57.2781,55080.0
2016-03-15 13:00:00,68.29,68.49,68.29,68.36,52537.0,57.2865,57.4543,57.2865,57.3452,52537.0
2016-03-15 13:30:00,68.38,68.52,68.35,68.41,71132.0,57.362,57.4795,57.3369,57.3872,71132.0
2016-03-15 14:00:00,68.41,68.52,68.37,68.52,52457.0,57.3872,57.4795,57.3536,57.4795,52457.0
2016-03-15 14:30:00,68.51,68.56,68.42,68.47,66400.0,57.4711,57.513,57.3956,57.4375,66400.0
2016-03-15 15:00:00,68.49,68.49,68.37,68.44,72777.0,57.4543,57.4543,57.3536,57.4124,72777.0
2016-03-15 15:30:00,68.44,68.61,68.36,68.59,252263.0,57.4124,57.555,57.3452,57.5382,252263.0
2016-03-16 09:30:00,68.4,68.52,67.82,68.05,72314.0,57.3788,57.4795,56.8923,57.0852,72314.0
2016-03-16 10:00:00,68.06,68.19,67.83,67.87,72444.0,57.0936,57.2026,56.9006,56.9342,72444.0
2016-03-16 10:30:00,67.88,67.98,67.72,67.75,146826.0,56.9426,57.0265,56.8084,56.8335,146826.0
2016-03-16 11:00:00,67.75,67.85,67.55,67.75,71830.0,56.8335,56.9174,56.6658,56.8335,71830.0
2016-03-16 11:30:00,67.74,68.05,67.74,68.0,99817.0,56.8251,57.0852,56.8251,57.0433,99817.0
2016-03-16 12:00:00,68.01,68.11,67.85,67.91,110212.0,57.0516,57.1355,56.9174,56.9678,110212.0
2016-03-16 12:30:00,67.92,68.12,67.92,68.03,66002.0,56.9761,57.1439,56.9761,57.0684,66002.0
2016-03-16 13:00:00,68.03,68.04,67.81,68.0,124760.0,57.0684,57.0768,56.8839,57.0433,124760.0
2016-03-16 13:30:00,67.99,68.12,67.91,67.96,35610.0,57.0349,57.1439,56.9678,57.0097,35610.0
2016-03-16 14:00:00,67.99,68.95,67.99,68.93,97744.0,57.0349,57.8402,57.0349,57.8234,97744.0
2016-03-16 14:30:00,68.99,69.0,68.7,68.81,86505.0,57.8737,57.8821,57.6305,57.7227,86505.0
2016-03-16 15:00:00,68.8,68.98,68.77,68.9,112805.0,57.7143,57.8653,57.6892,57.7982,112805.0
2016-03-16 15:30:00,68.92,69.0,68.84,68.91,191667.0,57.815,57.8821,57.7479,57.8066,191667.0
2016-03-17 09:30:00,68.8,69.09,68.6,69.03,122196.0,57.7143,57.9576,57.5466,57.9073,122196.0
2016-03-17 10:00:00,69.03,69.27,68.85,69.24,95052.0,57.9073,58.1086,57.7563,58.0835,95052.0
2016-03-17 10:30:00,69.25,69.61,69.14,69.36,165063.0,58.0918,58.3938,57.9996,58.1841,165063.0
2016-03-17 11:00:00,69.37,69.51,69.28,69.32,97008.0,58.1925,58.3099,58.117,58.1506,97008.0
2016-03-17 11:30:00,69.32,69.54,69.22,69.52,85903.0,58.1506,58.3351,58.0667,58.3183,85903.0
2016-03-17 12:00:00,69.52,69.54,69.34,69.54,62662.0,58.3183,58.3351,58.1673,58.3351,62662.0
2016-03-17 12:30:00,69.55,69.77,69.51,69.61,72758.0,58.3435,58.5281,58.3099,58.3938,72758.0
2016-03-17 13:00:00,69.6,69.72,69.57,69.62,68874.0,58.3854,58.4861,58.3603,58.4022,68874.0
2016-03-17 13:30:00,69.63,69.91,69.62,69.79,112369.0,58.4106,58.6455,58.4022,58.5448,112369.0
2016-03-17 14:00:00,69.79,69.88,69.7,69.87,84806.0,58.5448,58.6203,58.4693,58.6119,84806.0
2016-03-17 14:30:00,69.89,69.89,69.77,69.87,89440.0,58.6287,58.6287,58.5281,58.6119,89440.0
2016-03-17 15:00:00,69.87,70.07,69.83,70.03,169316.0,58.6119,58.7797,58.5784,58.7462,169316.0
2016-03-17 15:30:00,70.04,70.1,69.93,69.96,274193.0,58.7546,58.8049,58.6623,58.6874,274193.0
2016-03-18 09:30:00,69.99,70.02,68.96,69.18,361109.0,58.7126,58.7378,57.8486,58.0331,361109.0
2016-03-18 10:00:00,69.18,69.53,69.18,69.38,66469.0,58.0331,58.3267,58.0331,58.2009,66469.0
2016-03-18 10:30:00,69.37,69.37,69.09,69.14,67439.0,58.1925,58.1925,57.9576,57.9996,67439.0
2016-03-18 11:00:00,69.15,69.15,68.92,69.0,94481.0,58.008,58.008,57.815,57.8821,94481.0
2016-03-18 11:30:00,69.01,69.11,68.91,68.97,62103.0,57.8905,57.9744,57.8066,57.857,62103.0
2016-03-18 12:00:00,68.96,69.2,68.94,69.12,56667.0,57.8486,58.0499,57.8318,57.9828,56667.0
2016-03-18 12:30:00,69.12,69.12,68.78,68.78,85045.0,57.9828,57.9828,57.6976,57.6976,85045.0
2016-03-18 13:00:00,68.78,68.86,68.68,68.78,77626.0,57.6976,57.7647,57.6137,57.6976,77626.0
2016-03-18 13:30:00,68.78,68.81,68.51,68.53,108839.0,57.6976,57.7227,57.4711,57.4879,108839.0
2016-03-18 14:00:00,68.52,68.7,68.51,68.63,104742.0,57.4795,57.6305,57.4711,57.5717,104742.0
2016-03-18 14:30:00,68.63,68.63,68.32,68.41,116712.0,57.5717,57.5717,57.3117,57.3872,116712.0
2016-03-18 15:00:00,68.42,68.44,68.21,68.21,229242.0,57.3956,57.4124,57.2194,57.2194,229242.0
2016-03-18 15:30:00,68.21,68.27,68.0,68.0,497410.0,57.2194,57.2697,57.0433,57.0433,497410.0
2016-03-21 09:30:00,68.01,68.21,67.6,68.15,167174.0,57.0516,57.2194,56.7077,57.1691,167174.0
2016-03-21 10:00:00,68.15,68.35,67.9,68.03,106036.0,57.1691,57.3369,56.9594,57.0684,106036.0
2016-03-21 10:30:00,68.04,68.24,67.95,68.15,121274.0,57.0768,57.2446,57.0013,57.1691,121274.0
2016-03-21 11:00:00,68.14,68.19,67.93,68.18,58747.0,57.1607,57.2026,56.9845,57.1942,58747.0
2016-03-21 11:30:00,68.18,68.32,68.05,68.09,75273.0,57.1942,57.3117,57.0852,57.1188,75273.0
2016-03-21 12:00:00,68.06,68.2,68.02,68.03,58355.0,57.0936,57.211,57.06,57.0684,58355.0
2016-03-21 12:30:00,68.02,68.02,67.6,67.75,115982.0,57.06,57.06,56.7077,56.8335,115982.0
2016-03-21 13:00:00,67.76,67.9,67.61,67.87,74428.0,56.8419,56.9594,56.7161,56.9342,74428.0
2016-03-21 13:30:00,67.86,67.95,67.67,67.78,121691.0,56.9258,57.0013,56.7664,56.8587,121691.0
2016-03-21 14:00:00,67.79,67.85,67.62,67.77,129673.0,56.8671,56.9174,56.7245,56.8503,129673.0
2016-03-21 14:30:00,67.79,67.87,67.62,67.62,125405.0,56.8671,56.9342,56.7245,56.7245,125405.0
2016-03-21 15:00:00,67.63,67.77,67.52,67.55,169068.0,56.7329,56.8503,56.6406,56.6658,169068.0
2016-03-21 15:30:00,67.55,67.62,67.45,67.51,411931.0,56.6658,56.7245,56.5819,56.6322,411931.0
2016-03-22 09:30:00,67.55,67.66,67.37,67.57,103000.0,56.6658,56.758,56.5148,56.6825,103000.0
2016-03-22 10:00:00,67.62,67.71,67.42,67.65,57644.0,56.7245,56.8,56.5567,56.7496,57644.0
2016-03-22 10:30:00,67.64,67.8,67.48,67.71,67849.0,56.7413,56.8755,56.607,56.8,67849.0
2016-03-22 11:00:00,67.75,67.8,67.52,67.55,103519.0,56.8335,56.8755,56.6406,56.6658,103519.0
2016-03-22 11:30:00,67.55,67.59,67.36,67.48,62798.0,56.6658,56.6993,56.5064,56.607,62798.0
2016-03-22 12:00:00,67.49,67.51,67.37,67.49,46661.0,56.6154,56.6322,56.5148,56.6154,46661.0
2016-03-22 12:30:00,67.48,67.81,67.42,67.81,46045.0,56.607,56.8839,56.5567,56.8839,46045.0
2016-03-22 13:00:00,67.82,67.9,67.76,67.8,146542.0,56.8923,56.9594,56.8419,56.8755,146542.0
2016-03-22 13:30:00,67.81,67.85,67.61,67.78,62237.0,56.8839,56.9174,56.7161,56.8587,62237.0
2016-03-22 14:00:00,67.78,67.81,67.63,67.81,94293.0,56.8587,56.8839,56.7329,56.8839,94293.0
2016-03-22 14:30:00,67.81,67.83,67.64,67.66,121909.0,56.8839,56.9006,56.7413,56.758,121909.0
2016-03-22 15:00:00,67.66,67.67,67.5,67.56,97052.0,56.758,56.7664,56.6238,56.6741,97052.0
2016-03-22 15:30:00,67.56,67.62,67.44,67.61,246017.0,56.6741,56.7245,56.5735,56.7161,246017.0
2016-03-23 09:30:00,67.82,67.84,67.32,67.56,73181.0,56.8923,56.909,56.4728,56.6741,73181.0
2016-03-23 10:00:00,67.55,67.73,67.5,67.6,53155.0,56.6658,56.8168,56.6238,56.7077,53155.0
2016-03-23 10:30:00,67.59,67.84,67.57,67.8,52400.0,56.6993,56.909,56.6825,56.8755,52400.0
2016-03-23 11:00:00,67.81,67.9,67.67,67.68,42907.0,56.8839,56.9594,56.7664,56.7748,42907.0
2016-03-23 11:30:00,67.68,67.75,67.6,67.66,77408.0,56.7748,56.8335,56.7077,56.758,77408.0
2016-03-23 12:00:00,67.67,67.81,67.66,67.7,54005.0,56.7664,56.8839,56.758,56.7916,54005.0
2016-03-23 12:30:00,67.71,67.75,67.63,67.7,26182.0,56.8,56.8335,56.7329,56.7916,26182.0
2016-03-23 13:00:00,67.7,67.77,67.49,67.51,34695.0,56.7916,56.8503,56.6154,56.6322,34695.0
2016-03-23 13:30:00,67.51,67.71,67.47,67.65,51767.0,56.6322,56.8,56.5987,56.7496,51767.0
2016-03-23 14:00:00,67.66,67.72,67.46,67.58,66930.0,56.758,56.8084,56.5903,56.6909,66930.0
2016-03-23 14:30:00,67.59,67.63,67.44,67.45,60204.0,56.6993,56.7329,56.5735,56.5819,60204.0
2016-03-23 15:00:00,67.48,67.55,67.43,67.53,74595.0,56.607,56.6658,56.5651,56.649,74595.0
2016-03-23 15:30:00,67.53,67.61,67.5,67.53,181017.0,56.649,56.7161,56.6238,56.649,181017.0
2016-03-24 09:30:00,67.66,67.98,67.33,67.75,84759.0,56.758,57.0265,56.4812,56.8335,84759.0
2016-03-24 10:00:00,67.76,67.94,67.62,67.8,88820.0,56.8419,56.9929,56.7245,56.8755,88820.0
2016-03-24 10:30:00,67.79,67.81,67.56,67.58,69499.0,56.8671,56.8839,56.6741,56.6909,69499.0
2016-03-24 11:00:00,67.58,67.71,67.47,67.58,91039.0,56.6909,56.8,56.5987,56.6909,91039.0
2016-03-24 11:30:00,67.58,67.75,67.46,67.72,58069.0,56.6909,56.8335,56.5903,56.8084,58069.0
2016-03-24 12:00:00,67.74,67.92,67.73,67.75,61725.0,56.8251,56.9761,56.8168,56.8335,61725.0
2016-03-24 12:30:00,67.74,67.8,67.59,67.65,63534.0,56.8251,56.8755,56.6993,56.7496,63534.0
2016-03-24 13:00:00,67.66,67.78,67.6,67.65,66738.0,56.758,56.8587,56.7077,56.7496,66738.0
2016-03-24 13:30:00,67.64,67.74,67.62,67.7,85617.0,56.7413,56.8251,56.7245,56.7916,85617.0
2016-03-24 14:00:00,67.69,67.74,67.68,67.72,98843.0,56.7832,56.8251,56.7748,56.8084,98843.0
2016-03-24 14:30:00,67.73,67.77,67.68,67.74,86460.0,56.8168,56.8503,56.7748,56.8251,86460.0
2016-03-24 15:00:00,67.75,67.8,67.68,67.73,129245.0,56.8335,56.8755,56.7748,56.8168,129245.0
2016-03-24 15:30:00,67.73,67.76,67.57,67.64,326677.0,56.8168,56.8419,56.6825,56.7413,326677.0
2016-03-28 09:30:00,67.49,68.18,67.49,67.67,78797.0,56.6154,57.1942,56.6154,56.7664,78797.0
2016-03-28 10:00:00,67.67,67.67,67.29,67.47,39017.0,56.7664,56.7664,56.4477,56.5987,39017.0
2016-03-28 10:30:00,67.47,67.64,67.17,67.18,45326.0,56.5987,56.7413,56.347,56.3554,45326.0
2016-03-28 11:00:00,67.18,67.41,67.18,67.25,33262.0,56.3554,56.5483,56.3554,56.4141,33262.0
2016-03-28 11:30:00,67.25,67.25,67.07,67.11,63290.0,56.4141,56.4141,56.2631,56.2967,63290.0
2016-03-28 12:00:00,67.11,67.38,67.11,67.26,48440.0,56.2967,56.5232,56.2967,56.4225,48440.0
2016-03-28 12:30:00,67.27,67.36,67.24,67.26,48596.0,56.4309,56.5064,56.4057,56.4225,48596.0
2016-03-28 13:00:00,67.25,67.25,67.06,67.12,55993.0,56.4141,56.4141,56.2547,56.305,55993.0
2016-03-28 13:30:00,67.12,67.2,67.07,67.09,66234.0,56.305,56.3722,56.2631,56.2799,66234.0
2016-03-28 14:00:00,67.09,67.2,67.04,67.12,77610.0,56.2799,56.3722,56.2379,56.305,77610.0
2016-03-28 14:30:00,67.12,67.14,67.02,67.03,80015.0,56.305,56.3218,56.2212,56.2295,80015.0
2016-03-28 15:00:00,67.04,67.2,67.03,67.14,123880.0,56.2379,56.3722,56.2295,56.3218,123880.0
2016-03-28 15:30:00,67.15,67.18,67.06,67.13,221546.0,56.3302,56.3554,56.2547,56.3134,221546.0
2016-03-29 09:30:00,67.17,67.74,67.17,67.51,95802.0,56.347,56.8251,56.347,56.6322,95802.0
2016-03-29 10:00:00,67.51,67.58,67.37,67.44,69918.0,56.6322,56.6909,56.5148,56.5735,69918.0
2016-03-29 10:30:00,67.43,67.5,67.3,67.39,55657.0,56.5651,56.6238,56.456,56.5315,55657.0
2016-03-29 11:00:00,67.4,67.52,67.29,67.52,104432.0,56.5399,56.6406,56.4477,56.6406,104432.0
2016-03-29 11:30:00,67.5,67.57,67.37,67.53,51201.0,56.6238,56.6825,56.5148,56.649,51201.0
2016-03-29 12:00:00,67.53,67.76,67.51,67.76,41625.0,56.649,56.8419,56.6322,56.8419,41625.0
2016-03-29 12:30:00,67.75,67.96,67.75,67.94,47765.0,56.8335,57.0097,56.8335,56.9929,47765.0
2016-03-29 13:00:00,67.94,67.99,67.86,67.96,38249.0,56.9929,57.0349,56.9258,57.0097,38249.0
2016-03-29 13:30:00,67.96,68.15,67.92,68.12,97615.0,57.0097,57.1691,56.9761,57.1439,97615.0
2016-03-29 14:00:00,68.11,68.33,68.09,68.33,71006.0,57.1355,57.3201,57.1188,57.3201,71006.0
2016-03-29 14:30:00,68.31,68.56,68.29,68.53,126636.0,57.3033,57.513,57.2865,57.4879,126636.0
2016-03-29 15:00:00,68.54,68.85,68.44,68.8,130812.0,57.4962,57.7563,57.4124,57.7143,130812.0
2016-03-29 15:30:00,68.79,68.8,68.67,68.73,237984.0,57.706,57.7143,57.6053,57.6556,237984.0
2016-03-30 09:30:00,68.65,68.69,68.15,68.52,117763.0,57.5885,57.6221,57.1691,57.4795,117763.0
2016-03-30 10:00:00,68.51,68.75,68.2,68.75,53152.0,57.4711,57.6724,57.211,57.6724,53152.0
2016-03-30 10:30:00,68.75,68.87,68.55,68.65,74798.0,57.6724,57.7731,57.5046,57.5885,74798.0
2016-03-30 11:00:00,68.66,68.77,68.56,68.57,56415.0,57.5969,57.6892,57.513,57.5214,56415.0
2016-03-30 11:30:00,68.56,68.68,68.43,68.43,32947.0,57.513,57.6137,57.404,57.404,32947.0
2016-03-30 12:00:00,68.46,68.79,68.46,68.74,35168.0,57.4291,57.706,57.4291,57.664,35168.0
2016-03-30 12:30:00,68.72,68.92,68.7,68.77,30960.0,57.6472,57.815,57.6305,57.6892,30960.0
2016-03-30 13:00:00,68.78,68.91,68.72,68.72,60538.0,57.6976,57.8066,57.6472,57.6472,60538.0
2016-03-30 13:30:00,68.71,68.86,68.71,68.77,37195.0,57.6389,57.7647,57.6389,57.6892,37195.0
2016-03-30 14:00:00,68.77,68.83,68.7,68.72,47477.0,57.6892,57.7395,57.6305,57.6472,47477.0
2016-03-30 14:30:00,68.75,68.89,68.75,68.83,40117.0,57.6724,57.7898,57.6724,57.7395,40117.0
2016-03-30 15:00:00,68.82,68.88,68.76,68.81,56344.0,57.7311,57.7815,57.6808,57.7227,56344.0
2016-03-30 15:30:00,68.8,68.82,68.59,68.62,114350.0,57.7143,57.7311,57.5382,57.5634,114350.0
2016-03-31 09:30:00,68.75,68.85,68.5,68.75,58098.0,57.6724,57.7563,57.4627,57.6724,58098.0
2016-03-31 10:00:00,68.76,68.85,68.47,68.78,65914.0,57.6808,57.7563,57.4375,57.6976,65914.0
2016-03-31 10:30:00,68.78,69.11,68.77,69.09,83509.0,57.6976,57.9744,57.6892,57.9576,83509.0
2016-03-31 11:00:00,69.08,69.4,69.04,69.4,66411.0,57.9492,58.2177,57.9157,58.2177,66411.0
2016-03-31 11:30:00,69.38,69.4,69.2,69.24,63489.0,58.2009,58.2177,58.0499,58.0835,63489.0
2016-03-31 12:00:00,69.24,69.33,69.11,69.13,63593.0,58.0835,58.159,57.9744,57.9912,63593.0
2016-03-31 12:30:00,69.14,69.16,68.92,68.98,43266.0,57.9996,58.0163,57.815,57.8653,43266.0
2016-03-31 13:00:00,68.99,68.99,68.82,68.89,65976.0,57.8737,57.8737,57.7311,57.7898,65976.0
2016-03-31 13:30:00,68.88,68.95,68.77,68.9,58884.0,57.7815,57.8402,57.6892,57.7982,58884.0
2016-03-31 14:00:00,68.88,68.89,68.77,68.89,60831.0,57.7815,57.7898,57.6892,57.7898,60831.0
2016-03-31 14:30:00,68.89,68.95,68.8,68.82,73478.0,57.7898,57.8402,57.7143,57.7311,73478.0
2016-03-31 15:00:00,68.82,69.01,68.82,68.98,92143.0,57.7311,57.8905,57.7311,57.8653,92143.0
2016-03-31 15:30:00,68.99,69.13,68.89,68.92,225607.0,57.8737,57.9912,57.7898,57.815,225607.0
2016-04-01 09:30:00,68.84,69.67,68.84,69.43,135414.0,57.7479,58.4442,57.7479,58.2428,135414.0
2016-04-01 10:00:00,69.41,69.43,68.79,68.82,59349.0,58.2261,58.2428,57.706,57.7311,59349.0
2016-04-01 10:30:00,68.81,69.06,68.79,69.01,62958.0,57.7227,57.9325,57.706,57.8905,62958.0
2016-04-01 11:00:00,69.01,69.21,68.97,69.02,40565.0,57.8905,58.0583,57.857,57.8989,40565.0
2016-04-01 11:30:00,68.99,69.1,68.93,68.93,71771.0,57.8737,57.966,57.8234,57.8234,71771.0
2016-04-01 12:00:00,68.94,68.98,68.82,68.93,46412.0,57.8318,57.8653,57.7311,57.8234,46412.0
2016-04-01 12:30:00,68.93,69.08,68.93,68.93,42776.0,57.8234,57.9492,57.8234,57.8234,42776.0
2016-04-01 13:00:00,68.93,69.26,68.91,69.19,47654.0,57.8234,58.1002,57.8066,58.0415,47654.0
2016-04-01 13:30:00,69.18,69.41,69.18,69.37,55091.0,58.0331,58.2261,58.0331,58.1925,55091.0
2016-04-01 14:00:00,69.38,69.49,69.31,69.48,64889.0,58.2009,58.2932,58.1422,58.2848,64889.0
2016-04-01 14:30:00,69.48,69.63,69.37,69.37,80243.0,58.2848,58.4106,58.1925,58.1925,80243.0
2016-04-01 15:00:00,69.39,69.5,69.35,69.38,91655.0,58.2093,58.3016,58.1757,58.2009,91655.0
2016-04-01 15:30:00,69.39,69.69,69.39,69.52,183948.0,58.2093,58.4609,58.2093,58.3183,183948.0
2016-04-04 09:30:00,69.62,69.83,69.1,69.29,90229.0,58.4022,58.5784,57.966,58.1254,90229.0
2016-04-04 10:00:00,69.29,69.32,68.95,69.11,52302.0,58.1254,58.1506,57.8402,57.9744,52302.0
2016-04-04 10:30:00,69.16,69.17,68.95,69.11,44203.0,58.0163,58.0247,57.8402,57.9744,44203.0
2016-04-04 11:00:00,69.12,69.34,69.07,69.3,35632.0,57.9828,58.1673,57.9408,58.1338,35632.0
2016-04-04 11:30:00,69.3,69.39,69.13,69.17,44060.0,58.1338,58.2093,57.9912,58.0247,44060.0
2016-04-04 12:00:00,69.19,69.39,69.18,69.29,26099.0,58.0415,58.2093,58.0331,58.1254,26099.0
2016-04-04 12:30:00,69.3,69.32,69.24,69.25,25759.0,58.1338,58.1506,58.0835,58.0918,25759.0
2016-04-04 13:00:00,69.26,69.32,69.14,69.31,27227.0,58.1002,58.1506,57.9996,58.1422,27227.0
2016-04-04 13:30:00,69.3,69.4,69.23,69.39,43242.0,58.1338,58.2177,58.0751,58.2093,43242.0
2016-04-04 14:00:00,69.39,69.5,69.32,69.42,77583.0,58.2093,58.3016,58.1506,58.2345,77583.0
2016-04-04 14:30:00,69.42,69.75,69.4,69.71,126433.0,58.2345,58.5113,58.2177,58.4777,126433.0
2016-04-04 15:00:00,69.72,69.77,69.62,69.67,99777.0,58.4861,58.5281,58.4022,58.4442,99777.0
2016-04-04 15:30:00,69.68,69.71,69.57,69.63,240218.0,58.4526,58.4777,58.3603,58.4106,240218.0
2016-04-05 09:30:00,69.57,69.82,69.22,69.34,89359.0,58.3603,58.57,58.0667,58.1673,89359.0
2016-04-05 10:00:00,69.33,69.56,69.32,69.45,109446.0,58.159,58.3519,58.1506,58.2596,109446.0
2016-04-05 10:30:00,69.49,69.56,69.22,69.26,78334.0,58.2932,58.3519,58.0667,58.1002,78334.0
2016-04-05 11:00:00,69.27,69.53,69.22,69.47,84270.0,58.1086,58.3267,58.0667,58.2764,84270.0
2016-04-05 11:30:00,69.48,69.52,69.34,69.44,115691.0,58.2848,58.3183,58.1673,58.2512,115691.0
2016-04-05 12:00:00,69.43,69.54,69.25,69.37,190628.0,58.2428,58.3351,58.0918,58.1925,190628.0
2016-04-05 12:30:00,69.36,69.36,69.19,69.22,51854.0,58.1841,58.1841,58.0415,58.0667,51854.0
2016-04-05 13:00:00,69.23,69.25,69.1,69.17,57355.0,58.0751,58.0918,57.966,58.0247,57355.0
2016-04-05 13:30:00,69.17,69.26,69.12,69.19,59793.0,58.0247,58.1002,57.9828,58.0415,59793.0
2016-04-05 14:00:00,69.2,69.2,69.11,69.16,74851.0,58.0499,58.0499,57.9744,58.0163,74851.0
2016-04-05 14:30:00,69.17,69.26,69.12,69.17,67931.0,58.0247,58.1002,57.9828,58.0247,67931.0
2016-04-05 15:00:00,69.18,69.23,69.08,69.1,114492.0,58.0331,58.0751,57.9492,57.966,114492.0
2016-04-05 15:30:00,69.11,69.16,68.99,69.08,263276.0,57.9744,58.0163,57.8737,57.9492,263276.0
2016-04-06 09:30:00,69.0,69.22,68.91,69.06,71497.0,57.8821,58.0667,57.8066,57.9325,71497.0
2016-04-06 10:00:00,69.06,69.19,68.89,69.12,65314.0,57.9325,58.0415,57.7898,57.9828,65314.0
2016-04-06 10:30:00,69.14,69.17,68.85,69.08,68208.0,57.9996,58.0247,57.7563,57.9492,68208.0
2016-04-06 11:00:00,69.07,69.1,68.84,68.9,69557.0,57.9408,57.966,57.7479,57.7982,69557.0
2016-04-06 11:30:00,68.89,68.9,68.72,68.73,52474.0,57.7898,57.7982,57.6472,57.6556,52474.0
2016-04-06 12:00:00,68.73,68.81,68.66,68.73,36865.0,57.6556,57.7227,57.5969,57.6556,36865.0
2016-04-06 12:30:00,68.76,68.89,68.76,68.84,50349.0,57.6808,57.7898,57.6808,57.7479,50349.0
2016-04-06 13:00:00,68.84,68.96,68.81,68.96,37122.0,57.7479,57.8486,57.7227,57.8486,37122.0
2016-04-06 13:30:00,68.96,68.97,68.88,68.91,52876.0,57.8486,57.857,57.7815,57.8066,52876.0
2016-04-06 14:00:00,68.92,69.1,68.82,69.09,53366.0,57.815,57.966,57.7311,57.9576,53366.0
2016-04-06 14:30:00,69.09,69.24,69.03,69.23,96423.0,57.9576,58.0835,57.9073,58.0751,96423.0
2016-04-06 15:00:00,69.24,69.31,69.11,69.26,87391.0,58.0835,58.1422,57.9744,58.1002,87391.0
2016-04-06 15:30:00,69.25,69.51,69.25,69.5,293310.0,58.0918,58.3099,58.0918,58.3016,293310.0
2016-04-07 09:30:00,69.4,69.98,69.23,69.89,63800.0,58.2177,58.7042,58.0751,58.6287,63800.0
2016-04-07 10:00:00,69.9,70.18,69.86,70.08,58742.0,58.6371,58.872,58.6036,58.7881,58742.0
2016-04-07 10:30:00,70.07,70.16,69.98,70.09,54386.0,58.7797,58.8552,58.7042,58.7965,54386.0
2016-04-07 11:00:00,70.09,70.12,69.92,69.92,80210.0,58.7965,58.8217,58.6539,58.6539,80210.0
2016-04-07 11:30:00,69.9,70.03,69.9,69.92,49461.0,58.6371,58.7462,58.6371,58.6539,49461.0
2016-04-07 12:00:00,69.92,69.92,69.52,69.52,55441.0,58.6539,58.6539,58.3183,58.3183,55441.0
2016-04-07 12:30:00,69.52,69.61,69.48,69.58,49314.0,58.3183,58.3938,58.2848,58.3687,49314.0
2016-04-07 13:00:00,69.58,69.65,69.5,69.64,53420.0,58.3687,58.4274,58.3016,58.419,53420.0
2016-04-07 13:30:00,69.63,69.7,69.56,69.59,63874.0,58.4106,58.4693,58.3519,58.3771,63874.0
2016-04-07 14:00:00,69.59,69.66,69.48,69.48,76473.0,58.3771,58.4358,58.2848,58.2848,76473.0
2016-04-07 14:30:00,69.49,69.57,69.43,69.51,76558.0,58.2932,58.3603,58.2428,58.3099,76558.0
2016-04-07 15:00:00,69.52,69.66,69.48,69.64,89847.0,58.3183,58.4358,58.2848,58.419,89847.0
2016-04-07 15:30:00,69.64,69.85,69.6,69.8,274959.0,58.419,58.5952,58.3854,58.5532,274959.0
2016-04-08 09:30:00,69.75,70.06,69.75,69.99,74062.0,58.5113,58.7713,58.5113,58.7126,74062.0
2016-04-08 10:00:00,69.96,70.16,69.91,70.03,53499.0,58.6874,58.8552,58.6455,58.7462,53499.0
2016-04-08 10:30:00,70.01,70.14,69.96,70.01,42022.0,58.7294,58.8384,58.6874,58.7294,42022.0
2016-04-08 11:00:00,70.03,70.27,69.94,70.26,71326.0,58.7462,58.9475,58.6707,58.9391,71326.0
2016-04-08 11:30:00,70.28,70.38,70.13,70.34,41711.0,58.9559,59.0398,58.83,59.0062,41711.0
2016-04-08 12:00:00,70.34,70.6,70.33,70.6,46482.0,59.0062,59.2243,58.9978,59.2243,46482.0
2016-04-08 12:30:00,70.6,70.6,70.44,70.54,35863.0,59.2243,59.2243,59.0901,59.174,35863.0
2016-04-08 13:00:00,70.53,70.54,70.45,70.51,41716.0,59.1656,59.174,59.0985,59.1488,41716.0
2016-04-08 13:30:00,70.5,70.62,70.46,70.58,43110.0,59.1404,59.2411,59.1069,59.2075,43110.0
2016-04-08 14:00:00,70.57,70.57,70.44,70.49,35802.0,59.1992,59.1992,59.0901,59.132,35802.0
2016-04-08 14:30:00,70.49,70.49,70.27,70.28,39038.0,59.132,59.132,58.9475,58.9559,39038.0
2016-04-08 15:00:00,70.29,70.38,70.2,70.32,59442.0,58.9643,59.0398,58.8888,58.9894,59442.0
2016-04-08 15:30:00,70.32,70.39,70.25,70.38,162500.0,58.9894,59.0482,58.9307,59.0398,162500.0
2016-04-11 09:30:00,70.69,70.82,70.26,70.35,73136.0,59.2998,59.4089,58.9391,59.0146,73136.0
2016-04-11 10:00:00,70.36,70.61,70.31,70.49,46982.0,59.023,59.2327,58.981,59.132,46982.0
2016-04-11 10:30:00,70.52,70.62,70.46,70.5,25694.0,59.1572,59.2411,59.1069,59.1404,25694.0
2016-04-11 11:00:00,70.5,70.52,70.34,70.37,37263.0,59.1404,59.1572,59.0062,59.0314,37263.0
2016-04-11 11:30:00,70.38,70.38,70.06,70.09,52553.0,59.0398,59.0398,58.7713,58.7965,52553.0
2016-04-11 12:00:00,70.1,70.22,70.02,70.06,39043.0,58.8049,58.9055,58.7378,58.7713,39043.0
2016-04-11 12:30:00,70.07,70.22,70.06,70.19,25946.0,58.7797,58.9055,58.7713,58.8804,25946.0
2016-04-11 13:00:00,70.18,70.24,70.15,70.21,30143.0,58.872,58.9223,58.8468,58.8972,30143.0
2016-04-11 13:30:00,70.2,70.22,70.14,70.21,57373.0,58.8888,58.9055,58.8384,58.8972,57373.0
2016-04-11 14:00:00,70.21,70.23,70.1,70.15,48902.0,58.8972,58.9139,58.8049,58.8468,48902.0
2016-04-11 14:30:00,70.15,70.27,70.09,70.21,44224.0,58.8468,58.9475,58.7965,58.8972,44224.0
2016-04-11 15:00:00,70.2,70.24,70.14,70.15,46640.0,58.8888,58.9223,58.8384,58.8468,46640.0
2016-04-11 15:30:00,70.16,70.21,70.04,70.09,173966.0,58.8552,58.8972,58.7546,58.7965,173966.0
2016-04-12 09:30:00,70.1,70.18,69.89,69.97,58190.0,58.8049,58.872,58.6287,58.6958,58190.0
2016-04-12 10:00:00,69.97,70.01,69.66,69.74,58225.0,58.6958,58.7294,58.4358,58.5029,58225.0
2016-04-12 10:30:00,69.76,70.1,69.75,70.1,39308.0,58.5197,58.8049,58.5113,58.8049,39308.0
2016-04-12 11:00:00,70.1,70.2,70.04,70.19,36777.0,58.8049,58.8888,58.7546,58.8804,36777.0
2016-04-12 11:30:00,70.17,70.39,70.17,70.27,74896.0,58.8636,59.0482,58.8636,58.9475,74896.0
2016-04-12 12:00:00,70.28,70.31,70.1,70.22,41523.0,58.9559,58.981,58.8049,58.9055,41523.0
2016-04-12 12:30:00,70.22,70.3,70.17,70.29,31889.0,58.9055,58.9727,58.8636,58.9643,31889.0
2016-04-12 13:00:00,70.29,70.29,70.08,70.09,33107.0,58.9643,58.9643,58.7881,58.7965,33107.0
2016-04-12 13:30:00,70.1,70.12,69.93,70.02,40701.0,58.8049,58.8217,58.6623,58.7378,40701.0
2016-04-12 14:00:00,70.02,70.23,70.02,70.18,43680.0,58.7378,58.9139,58.7378,58.872,43680.0
2016-04-12 14:30:00,70.19,70.34,70.19,70.28,39492.0,58.8804,59.0062,58.8804,58.9559,39492.0
2016-04-12 15:00:00,70.29,70.41,70.29,70.39,56121.0,58.9643,59.0649,58.9643,59.0482,56121.0
2016-04-12 15:30:00,70.39,70.45,70.32,70.38,99585.0,59.0482,59.0985,58.9894,59.0398,99585.0
2016-04-13 09:30:00,70.77,70.77,69.79,69.84,67317.0,59.3669,59.3669,58.5448,58.5868,67317.0
2016-04-13 10:00:00,69.83,69.83,69.62,69.8,35139.0,58.5784,58.5784,58.4022,58.5532,35139.0
2016-04-13 10:30:00,69.77,69.98,69.67,69.9,66242.0,58.5281,58.7042,58.4442,58.6371,66242.0
2016-04-13 11:00:00,69.9,70.0,69.8,69.97,48260.0,58.6371,58.721,58.5532,58.6958,48260.0
2016-04-13 11:30:00,69.97,70.15,69.92,70.02,49434.0,58.6958,58.8468,58.6539,58.7378,49434.0
2016-04-13 12:00:00,70.02,70.16,69.87,69.87,35540.0,58.7378,58.8552,58.6119,58.6119,35540.0
2016-04-13 12:30:00,69.87,70.0,69.83,69.99,34982.0,58.6119,58.721,58.5784,58.7126,34982.0
2016-04-13 13:00:00,70.01,70.09,69.99,70.07,27165.0,58.7294,58.7965,58.7126,58.7797,27165.0
2016-04-13 13:30:00,70.08,70.15,70.04,70.13,31138.0,58.7881,58.8468,58.7546,58.83,31138.0
2016-04-13 14:00:00,70.12,70.13,70.0,70.05,28792.0,58.8217,58.83,58.721,58.7629,28792.0
2016-04-13 14:30:00,70.06,70.17,70.04,70.13,29324.0,58.7713,58.8636,58.7546,58.83,29324.0
2016-04-13 15:00:00,70.13,70.31,70.12,70.3,54415.0,58.83,58.981,58.8217,58.9727,54415.0
2016-04-13 15:30:00,70.3,70.41,70.23,70.39,141416.0,58.9727,59.0649,58.9139,59.0482,141416.0
2016-04-14 09:30:00,70.17,70.47,70.05,70.41,47059.0,58.8636,59.1153,58.7629,59.0649,47059.0
2016-04-14 10:00:00,70.37,70.45,70.19,70.32,36541.0,59.0314,59.0985,58.8804,58.9894,36541.0
2016-04-14 10:30:00,70.33,70.44,70.17,70.24,32691.0,58.9978,59.0901,58.8636,58.9223,32691.0
2016-04-14 11:00:00,70.26,70.33,70.22,70.26,27008.0,58.9391,58.9978,58.9055,58.9391,27008.0
2016-04-14 11:30:00,70.25,70.41,70.25,70.27,36510.0,58.9307,59.0649,58.9307,58.9475,36510.0
2016-04-14 12:00:00,70.27,70.45,70.26,70.45,23816.0,58.9475,59.0985,58.9391,59.0985,23816.0
2016-04-14 12:30:00,70.44,70.49,70.4,70.44,57865.0,59.0901,59.132,59.0565,59.0901,57865.0
2016-04-14 13:00:00,70.43,70.5,70.42,70.45,29926.0,59.0817,59.1404,59.0733,59.0985,29926.0
2016-04-14 13:30:00,70.45,70.47,70.37,70.47,48130.0,59.0985,59.1153,59.0314,59.1153,48130.0
2016-04-14 14:00:00,70.46,70.46,70.37,70.42,25491.0,59.1069,59.1069,59.0314,59.0733,25491.0
2016-04-14 14:30:00,70.42,70.42,70.37,70.39,35514.0,59.0733,59.0733,59.0314,59.0482,35514.0
2016-04-14 15:00:00,70.4,70.49,70.4,70.41,63125.0,59.0565,59.132,59.0565,59.0649,63125.0
2016-04-14 15:30:00,70.42,70.51,70.39,70.44,138029.0,59.0733,59.1488,59.0482,59.0901,138029.0
2016-04-15 09:30:00,70.3,70.86,70.3,70.83,160505.0,58.9727,59.4424,58.9727,59.4173,160505.0
2016-04-15 10:00:00,70.85,71.19,70.82,71.07,69781.0,59.434,59.7193,59.4089,59.6186,69781.0
2016-04-15 10:30:00,71.07,71.43,71.01,71.23,62565.0,59.6186,59.9206,59.5683,59.7528,62565.0
2016-04-15 11:00:00,71.22,71.23,71.0,71.04,54831.0,59.7444,59.7528,59.5599,59.5934,54831.0
2016-04-15 11:30:00,71.03,71.03,70.88,70.96,48699.0,59.585,59.585,59.4592,59.5263,48699.0
2016-04-15 12:00:00,70.96,70.97,70.87,70.96,44103.0,59.5263,59.5347,59.4508,59.5263,44103.0
2016-04-15 12:30:00,70.97,71.09,70.96,71.07,28307.0,59.5347,59.6354,59.5263,59.6186,28307.0
2016-04-15 13:00:00,71.07,71.11,71.04,71.08,40830.0,59.6186,59.6521,59.5934,59.627,40830.0
2016-04-15 13:30:00,71.08,71.16,71.06,71.12,50436.0,59.627,59.6941,59.6102,59.6605,50436.0
2016-04-15 14:00:00,71.13,71.26,71.11,71.23,94297.0,59.6689,59.778,59.6521,59.7528,94297.0
2016-04-15 14:30:00,71.23,71.23,71.17,71.23,81995.0,59.7528,59.7528,59.7025,59.7528,81995.0
2016-04-15 15:00:00,71.23,71.29,71.18,71.27,91984.0,59.7528,59.8031,59.7109,59.7864,91984.0
2016-04-15 15:30:00,71.28,71.35,71.18,71.3,265114.0,59.7948,59.8535,59.7109,59.8115,265114.0
2016-04-18 09:30:00,71.23,71.28,70.71,70.79,80722.0,59.7528,59.7948,59.3166,59.3837,80722.0
2016-04-18 10:00:00,70.78,71.36,70.72,71.31,122655.0,59.3753,59.8619,59.325,59.8199,122655.0
2016-04-18 10:30:00,71.31,71.72,71.24,71.4,86992.0,59.8199,60.1639,59.7612,59.8954,86992.0
2016-04-18 11:00:00,71.38,71.41,71.22,71.36,44212.0,59.8786,59.9038,59.7444,59.8619,44212.0
2016-04-18 11:30:00,71.36,71.36,71.17,71.31,50162.0,59.8619,59.8619,59.7025,59.8199,50162.0
2016-04-18 12:00:00,71.32,71.46,71.27,71.45,31001.0,59.8283,59.9457,59.7864,59.9374,31001.0
2016-04-18 12:30:00,71.45,71.51,71.35,71.42,21643.0,59.9374,59.9877,59.8535,59.9122,21643.0
2016-04-18 13:00:00,71.44,71.49,71.38,71.45,30128.0,59.929,59.9709,59.8786,59.9374,30128.0
2016-04-18 13:30:00,71.45,71.52,71.43,71.52,44000.0,59.9374,59.9961,59.9206,59.9961,44000.0
2016-04-18 14:00:00,71.52,71.56,71.44,71.55,46363.0,59.9961,60.0296,59.929,60.0212,46363.0
2016-04-18 14:30:00,71.55,71.62,71.55,71.6,45743.0,60.0212,60.08,60.0212,60.0632,45743.0
2016-04-18 15:00:00,71.6,71.68,71.58,71.62,46089.0,60.0632,60.1303,60.0464,60.08,46089.0
2016-04-18 15:30:00,71.62,71.7,71.61,71.69,95455.0,60.08,60.1471,60.0716,60.1387,95455.0
2016-04-19 09:30:00,71.7,71.89,71.29,71.84,55063.0,60.1471,60.3065,59.8031,60.2645,55063.0
2016-04-19 10:00:00,71.84,72.04,71.79,71.99,47839.0,60.2645,60.4323,60.2226,60.3903,47839.0
2016-04-19 10:30:00,71.98,72.07,71.82,72.01,74607.0,60.382,60.4575,60.2477,60.4071,74607.0
2016-04-19 11:00:00,72.02,72.09,71.86,71.94,27634.0,60.4155,60.4742,60.2813,60.3484,27634.0
2016-04-19 11:30:00,71.94,72.1,71.91,72.05,41892.0,60.3484,60.4826,60.3232,60.4407,41892.0
2016-04-19 12:00:00,72.06,72.06,71.95,72.0,76788.0,60.4491,60.4491,60.3568,60.3987,76788.0
2016-04-19 12:30:00,72.02,72.14,72.0,72.05,28774.0,60.4155,60.5162,60.3987,60.4407,28774.0
2016-04-19 13:00:00,72.08,72.1,71.99,72.03,27847.0,60.4658,60.4826,60.3903,60.4239,27847.0
2016-04-19 13:30:00,72.03,72.04,71.94,71.99,42026.0,60.4239,60.4323,60.3484,60.3903,42026.0
2016-04-19 14:00:00,72.0,72.16,71.98,72.01,51136.0,60.3987,60.533,60.382,60.4071,51136.0
2016-04-19 14:30:00,72.01,72.15,72.0,72.1,41512.0,60.4071,60.5246,60.3987,60.4826,41512.0
2016-04-19 15:00:00,72.1,72.2,72.09,72.17,32114.0,60.4826,60.5665,60.4742,60.5413,32114.0
2016-04-19 15:30:00,72.17,72.21,72.06,72.2,138074.0,60.5413,60.5749,60.4491,60.5665,138074.0
2016-04-20 09:30:00,72.3,72.4,71.77,71.81,105462.0,60.6504,60.7343,60.2058,60.2394,105462.0
2016-04-20 10:00:00,71.82,72.04,71.56,71.6,98340.0,60.2477,60.4323,60.0296,60.0632,98340.0
2016-04-20 10:30:00,71.62,71.84,71.57,71.72,71869.0,60.08,60.2645,60.038,60.1639,71869.0
2016-04-20 11:00:00,71.73,71.95,71.65,71.89,27303.0,60.1722,60.3568,60.1051,60.3065,27303.0
2016-04-20 11:30:00,71.91,72.13,71.9,72.01,30005.0,60.3232,60.5078,60.3149,60.4071,30005.0
2016-04-20 12:00:00,72.0,72.09,71.95,71.99,22294.0,60.3987,60.4742,60.3568,60.3903,22294.0
2016-04-20 12:30:00,71.99,72.05,71.91,71.93,32150.0,60.3903,60.4407,60.3232,60.34,32150.0
2016-04-20 13:00:00,71.93,71.98,71.68,71.71,56447.0,60.34,60.382,60.1303,60.1555,56447.0
2016-04-20 13:30:00,71.71,71.76,71.59,71.72,24263.0,60.1555,60.1974,60.0548,60.1639,24263.0
2016-04-20 14:00:00,71.72,71.72,71.54,71.55,40191.0,60.1639,60.1639,60.0129,60.0212,40191.0
2016-04-20 14:30:00,71.55,71.64,71.38,71.51,102029.0,60.0212,60.0967,59.8786,59.9877,102029.0
2016-04-20 15:00:00,71.5,71.55,71.17,71.19,115913.0,59.9793,60.0212,59.7025,59.7193,115913.0
2016-04-20 15:30:00,71.22,71.24,70.83,70.86,196051.0,59.7444,59.7612,59.4173,59.4424,196051.0
2016-04-21 09:30:00,70.62,70.62,69.75,70.08,162335.0,59.2411,59.2411,58.5113,58.7881,162335.0
2016-04-21 10:00:00,70.05,70.4,69.8,69.84,64665.0,58.7629,59.0565,58.5532,58.5868,64665.0
2016-04-21 10:30:00,69.84,70.02,69.57,69.62,77986.0,58.5868,58.7378,58.3603,58.4022,77986.0
2016-04-21 11:00:00,69.64,69.69,69.15,69.17,169651.0,58.419,58.4609,58.008,58.0247,169651.0
2016-04-21 11:30:00,69.17,69.29,68.9,68.93,106016.0,58.0247,58.1254,57.7982,57.8234,106016.0
2016-04-21 12:00:00,68.94,69.14,68.72,68.85,81997.0,57.8318,57.9996,57.6472,57.7563,81997.0
2016-04-21 12:30:00,68.86,68.86,68.54,68.59,117230.0,57.7647,57.7647,57.4962,57.5382,117230.0
2016-04-21 13:00:00,68.61,68.78,68.34,68.35,110045.0,57.555,57.6976,57.3285,57.3369,110045.0
2016-04-21 13:30:00,68.34,68.45,68.09,68.13,160234.0,57.3285,57.4207,57.1188,57.1523,160234.0
2016-04-21 14:00:00,68.12,68.75,68.12,68.6,191325.0,57.1439,57.6724,57.1439,57.5466,191325.0
2016-04-21 14:30:00,68.6,68.62,68.17,68.24,184262.0,57.5466,57.5634,57.1859,57.2446,184262.0
2016-04-21 15:00:00,68.23,68.5,68.23,68.31,131987.0,57.2362,57.4627,57.2362,57.3033,131987.0
2016-04-21 15:30:00,68.31,68.38,68.25,68.27,523907.0,57.3033,57.362,57.253,57.2697,523907.0
2016-04-22 09:30:00,68.4,69.2,68.4,68.85,124099.0,57.3788,58.0499,57.3788,57.7563,124099.0
2016-04-22 10:00:00,68.82,68.95,68.72,68.85,137933.0,57.7311,57.8402,57.6472,57.7563,137933.0
2016-04-22 10:30:00,68.84,68.88,68.71,68.75,68276.0,57.7479,57.7815,57.6389,57.6724,68276.0
2016-04-22 11:00:00,68.78,68.82,68.66,68.81,60532.0,57.6976,57.7311,57.5969,57.7227,60532.0
2016-04-22 11:30:00,68.8,68.98,68.74,68.93,187836.0,57.7143,57.8653,57.664,57.8234,187836.0
2016-04-22 12:00:00,68.94,68.98,68.8,68.8,33501.0,57.8318,57.8653,57.7143,57.7143,33501.0
2016-04-22 12:30:00,68.8,68.93,68.8,68.9,41303.0,57.7143,57.8234,57.7143,57.7982,41303.0
2016-04-22 13:00:00,68.92,69.11,68.89,69.0,39196.0,57.815,57.9744,57.7898,57.8821,39196.0
2016-04-22 13:30:00,69.01,69.17,68.96,69.11,65923.0,57.8905,58.0247,57.8486,57.9744,65923.0
2016-04-22 14:00:00,69.12,69.26,69.02,69.25,71428.0,57.9828,58.1002,57.8989,58.0918,71428.0
2016-04-22 14:30:00,69.23,69.44,69.2,69.31,60885.0,58.0751,58.2512,58.0499,58.1422,60885.0
2016-04-22 15:00:00,69.32,69.33,69.17,69.23,87760.0,58.1506,58.159,58.0247,58.0751,87760.0
2016-04-22 15:30:00,69.23,69.26,69.13,69.24,181911.0,58.0751,58.1002,57.9912,58.0835,181911.0
2016-04-25 09:30:00,70.2,70.33,69.76,70.15,164713.0,58.8888,58.9978,58.5197,58.8468,164713.0
2016-04-25 10:00:00,70.15,70.24,69.96,70.19,95337.0,58.8468,58.9223,58.6874,58.8804,95337.0
2016-04-25 10:30:00,70.19,70.56,70.15,70.55,98838.0,58.8804,59.1908,58.8468,59.1824,98838.0
2016-04-25 11:00:00,70.53,70.72,70.47,70.57,129940.0,59.1656,59.325,59.1153,59.1992,129940.0
2016-04-25 11:30:00,70.55,70.71,70.38,70.66,92753.0,59.1824,59.3166,59.0398,59.2747,92753.0
2016-04-25 12:00:00,70.67,70.72,70.5,70.52,89308.0,59.283,59.325,59.1404,59.1572,89308.0
2016-04-25 12:30:00,70.52,70.56,70.45,70.47,42846.0,59.1572,59.1908,59.0985,59.1153,42846.0
2016-04-25 13:00:00,70.47,70.66,70.44,70.57,61283.0,59.1153,59.2747,59.0901,59.1992,61283.0
2016-04-25 13:30:00,70.58,70.58,70.37,70.47,51962.0,59.2075,59.2075,59.0314,59.1153,51962.0
2016-04-25 14:00:00,70.47,70.54,70.37,70.42,68166.0,59.1153,59.174,59.0314,59.0733,68166.0
2016-04-25 14:30:00,70.42,70.55,70.38,70.53,57864.0,59.0733,59.1824,59.0398,59.1656,57864.0
2016-04-25 15:00:00,70.52,70.62,70.47,70.6,70176.0,59.1572,59.2411,59.1153,59.2243,70176.0
2016-04-25 15:30:00,70.6,70.8,70.58,70.8,316009.0,59.2243,59.3921,59.2075,59.3921,316009.0
2016-04-26 09:30:00,70.89,71.59,70.82,71.48,92004.0,59.4676,60.0548,59.4089,59.9625,92004.0
2016-04-26 10:00:00,71.46,71.54,71.33,71.37,63738.0,59.9457,60.0129,59.8367,59.8702,63738.0
2016-04-26 10:30:00,71.39,71.54,71.24,71.49,56688.0,59.887,60.0129,59.7612,59.9709,56688.0
2016-04-26 11:00:00,71.49,71.66,71.22,71.53,118650.0,59.9709,60.1135,59.7444,60.0045,118650.0
2016-04-26 11:30:00,71.52,71.75,71.5,71.69,86343.0,59.9961,60.189,59.9793,60.1387,86343.0
2016-04-26 12:00:00,71.7,71.7,71.5,71.56,64377.0,60.1471,60.1471,59.9793,60.0296,64377.0
2016-04-26 12:30:00,71.58,71.62,71.44,71.44,42117.0,60.0464,60.08,59.929,59.929,42117.0
2016-04-26 13:00:00,71.43,71.45,71.31,71.35,64560.0,59.9206,59.9374,59.8199,59.8535,64560.0
2016-04-26 13:30:00,71.35,71.38,71.21,71.25,63343.0,59.8535,59.8786,59.736,59.7696,63343.0
2016-04-26 14:00:00,71.25,71.38,71.24,71.3,47766.0,59.7696,59.8786,59.7612,59.8115,47766.0
2016-04-26 14:30:00,71.3,71.42,71.26,71.28,52861.0,59.8115,59.9122,59.778,59.7948,52861.0
2016-04-26 15:00:00,71.27,71.33,71.19,71.21,80359.0,59.7864,59.8367,59.7193,59.736,80359.0
2016-04-26 15:30:00,71.21,71.42,71.2,71.39,175021.0,59.736,59.9122,59.7276,59.887,175021.0
2016-04-27 09:30:00,71.55,71.94,71.51,71.77,73571.0,60.0212,60.3484,59.9877,60.2058,73571.0
2016-04-27 10:00:00,71.78,71.81,71.5,71.59,39509.0,60.2142,60.2394,59.9793,60.0548,39509.0
2016-04-27 10:30:00,71.57,71.59,71.38,71.57,43236.0,60.038,60.0548,59.8786,60.038,43236.0
2016-04-27 11:00:00,71.59,71.74,71.44,71.66,45240.0,60.0548,60.1806,59.929,60.1135,45240.0
2016-04-27 11:30:00,71.63,71.78,71.6,71.7,34116.0,60.0884,60.2142,60.0632,60.1471,34116.0
2016-04-27 12:00:00,71.7,71.73,71.45,71.63,37741.0,60.1471,60.1722,59.9374,60.0884,37741.0
2016-04-27 12:30:00,71.62,71.78,71.62,71.73,57176.0,60.08,60.2142,60.08,60.1722,57176.0
2016-04-27 13:00:00,71.71,71.74,71.42,71.43,32417.0,60.1555,60.1806,59.9122,59.9206,32417.0
2016-04-27 13:30:00,71.43,71.56,71.39,71.4,33783.0,59.9206,60.0296,59.887,59.8954,33783.0
2016-04-27 14:00:00,71.38,71.95,71.12,71.84,92232.0,59.8786,60.3568,59.6605,60.2645,92232.0
2016-04-27 14:30:00,71.83,72.29,71.75,72.22,88418.0,60.2561,60.642,60.189,60.5833,88418.0
2016-04-27 15:00:00,72.22,72.37,72.15,72.34,115476.0,60.5833,60.7091,60.5246,60.684,115476.0
2016-04-27 15:30:00,72.35,72.35,72.14,72.19,171060.0,60.6923,60.6923,60.5162,60.5581,171060.0
2016-04-28 09:30:00,71.65,72.49,71.51,72.43,81961.0,60.1051,60.8098,59.9877,60.7595,81961.0
2016-04-28 10:00:00,72.43,72.43,72.04,72.1,68076.0,60.7595,60.7595,60.4323,60.4826,68076.0
2016-04-28 10:30:00,72.15,72.58,72.15,72.5,38465.0,60.5246,60.8853,60.5246,60.8182,38465.0
2016-04-28 11:00:00,72.46,72.63,72.35,72.54,41248.0,60.7846,60.9272,60.6923,60.8517,41248.0
2016-04-28 11:30:00,72.52,72.61,72.42,72.59,38960.0,60.835,60.9104,60.7511,60.8937,38960.0
2016-04-28 12:00:00,72.58,72.66,72.4,72.41,54669.0,60.8853,60.9524,60.7343,60.7427,54669.0
2016-04-28 12:30:00,72.41,72.62,72.39,72.45,43494.0,60.7427,60.9188,60.7259,60.7762,43494.0
2016-04-28 13:00:00,72.46,72.49,72.29,72.34,41603.0,60.7846,60.8098,60.642,60.684,41603.0
2016-04-28 13:30:00,72.37,72.6,72.37,72.59,51476.0,60.7091,60.9021,60.7091,60.8937,51476.0
2016-04-28 14:00:00,72.59,72.63,72.47,72.53,51528.0,60.8937,60.9272,60.793,60.8433,51528.0
2016-04-28 14:30:00,72.52,72.52,72.4,72.46,48860.0,60.835,60.835,60.7343,60.7846,48860.0
2016-04-28 15:00:00,72.44,72.47,72.17,72.23,61082.0,60.7678,60.793,60.5413,60.5917,61082.0
2016-04-28 15:30:00,72.25,72.47,72.21,72.38,113814.0,60.6085,60.793,60.5749,60.7175,113814.0
2016-04-29 09:30:00,72.08,72.21,71.5,72.12,87160.0,60.4658,60.5749,59.9793,60.4994,87160.0
2016-04-29 10:00:00,72.19,72.66,72.02,72.52,86374.0,60.5581,60.9524,60.4155,60.835,86374.0
2016-04-29 10:30:00,72.54,72.61,72.33,72.38,73547.0,60.8517,60.9104,60.6756,60.7175,73547.0
2016-04-29 11:00:00,72.37,72.68,72.29,72.55,47394.0,60.7091,60.9692,60.642,60.8601,47394.0
2016-04-29 11:30:00,72.55,72.67,72.33,72.34,35287.0,60.8601,60.9608,60.6756,60.684,35287.0
2016-04-29 12:00:00,72.33,72.43,72.18,72.28,45478.0,60.6756,60.7595,60.5497,60.6336,45478.0
2016-04-29 12:30:00,72.28,72.36,72.23,72.33,48284.0,60.6336,60.7007,60.5917,60.6756,48284.0
2016-04-29 13:00:00,72.32,72.32,72.14,72.15,32998.0,60.6672,60.6672,60.5162,60.5246,32998.0
2016-04-29 13:30:00,72.18,72.24,71.96,72.03,39718.0,60.5497,60.6001,60.3652,60.4239,39718.0
2016-04-29 14:00:00,72.04,72.14,71.96,72.12,47441.0,60.4323,60.5162,60.3652,60.4994,47441.0
2016-04-29 14:30:00,72.12,72.17,72.04,72.09,86345.0,60.4994,60.5413,60.4323,60.4742,86345.0
2016-04-29 15:00:00,72.1,72.53,72.08,72.52,124834.0,60.4826,60.8433,60.4658,60.835,124834.0
2016-04-29 15:30:00,72.53,72.88,72.5,72.75,260082.0,60.8433,61.1369,60.8182,61.0279,260082.0
2016-05-02 09:30:00,73.1,73.43,72.66,73.09,98716.0,61.3215,61.5983,60.9524,61.3131,98716.0
2016-05-02 10:00:00,73.07,73.27,72.87,73.14,67760.0,61.2963,61.4641,61.1286,61.3551,67760.0
2016-05-02 10:30:00,73.16,73.39,72.97,73.21,38612.0,61.3718,61.5648,61.2124,61.4138,38612.0
2016-05-02 11:00:00,73.2,73.51,73.2,73.49,112239.0,61.4054,61.6654,61.4054,61.6487,112239.0
2016-05-02 11:30:00,73.46,73.67,73.39,73.59,47106.0,61.6235,61.7997,61.5648,61.7325,47106.0
2016-05-02 12:00:00,73.61,73.84,73.56,73.79,69517.0,61.7493,61.9423,61.7074,61.9003,69517.0
2016-05-02 12:30:00,73.82,74.03,73.74,74.0,93958.0,61.9255,62.1016,61.8584,62.0765,93958.0
2016-05-02 13:00:00,74.01,74.12,73.98,74.12,70046.0,62.0849,62.1771,62.0597,62.1771,70046.0
2016-05-02 13:30:00,74.1,74.27,74.04,74.18,90675.0,62.1604,62.303,62.11,62.2275,90675.0
2016-05-02 14:00:00,74.17,74.27,74.04,74.1,138743.0,62.2191,62.303,62.11,62.1604,138743.0
2016-05-02 14:30:00,74.1,74.18,73.94,73.94,139002.0,62.1604,62.2275,62.0261,62.0261,139002.0
2016-05-02 15:00:00,73.94,74.1,73.9,74.06,101925.0,62.0261,62.1604,61.9926,62.1268,101925.0
2016-05-02 15:30:00,74.06,74.2,74.02,74.19,238773.0,62.1268,62.2443,62.0933,62.2359,238773.0
2016-05-03 09:30:00,74.24,74.59,74.18,74.35,155746.0,62.2778,62.5714,62.2275,62.3701,155746.0
2016-05-03 10:00:00,74.34,74.36,73.87,73.9,101519.0,62.3617,62.3785,61.9674,61.9926,101519.0
2016-05-03 10:30:00,73.89,73.94,73.65,73.8,100991.0,61.9842,62.0261,61.7829,61.9087,100991.0
2016-05-03 11:00:00,73.82,73.96,73.69,73.91,80126.0,61.9255,62.0429,61.8164,62.001,80126.0
2016-05-03 11:30:00,73.91,73.95,73.81,73.88,77772.0,62.001,62.0345,61.9171,61.9758,77772.0
2016-05-03 12:00:00,73.87,74.0,73.85,73.94,68159.0,61.9674,62.0765,61.9507,62.0261,68159.0
2016-05-03 12:30:00,73.93,73.94,73.73,73.77,44648.0,62.0178,62.0261,61.85,61.8835,44648.0
2016-05-03 13:00:00,73.78,73.86,73.54,73.75,48451.0,61.8919,61.959,61.6906,61.8668,48451.0
2016-05-03 13:30:00,73.75,73.81,73.63,73.72,64152.0,61.8668,61.9171,61.7661,61.8416,64152.0
2016-05-03 14:00:00,73.71,73.82,73.69,73.79,50625.0,61.8332,61.9255,61.8164,61.9003,50625.0
2016-05-03 14:30:00,73.79,73.95,73.74,73.87,67603.0,61.9003,62.0345,61.8584,61.9674,67603.0
2016-05-03 15:00:00,73.86,73.96,73.76,73.89,77948.0,61.959,62.0429,61.8752,61.9842,77948.0
2016-05-03 15:30:00,73.89,74.01,73.83,73.92,185736.0,61.9842,62.0849,61.9339,62.0094,185736.0
2016-05-04 09:30:00,73.8,73.96,73.26,73.74,88866.0,61.9087,62.0429,61.4557,61.8584,88866.0
2016-05-04 10:00:00,73.8,74.05,73.69,73.82,62863.0,61.9087,62.1184,61.8164,61.9255,62863.0
2016-05-04 10:30:00,73.82,74.29,73.77,74.21,111103.0,61.9255,62.3198,61.8835,62.2526,111103.0
2016-05-04 11:00:00,74.22,74.56,74.13,74.5,89527.0,62.261,62.5462,62.1855,62.4959,89527.0
2016-05-04 11:30:00,74.5,74.79,74.4,74.79,88853.0,62.4959,62.7392,62.412,62.7392,88853.0
2016-05-04 12:00:00,74.76,74.85,74.67,74.73,51973.0,62.714,62.7895,62.6385,62.6889,51973.0
2016-05-04 12:30:00,74.74,74.74,74.54,74.57,51493.0,62.6972,62.6972,62.5295,62.5546,51493.0
2016-05-04 13:00:00,74.57,74.66,74.43,74.63,64697.0,62.5546,62.6301,62.4372,62.605,64697.0
2016-05-04 13:30:00,74.63,74.66,74.41,74.49,71094.0,62.605,62.6301,62.4204,62.4875,71094.0
2016-05-04 14:00:00,74.5,74.89,74.48,74.87,89407.0,62.4959,62.8231,62.4791,62.8063,89407.0
2016-05-04 14:30:00,74.87,74.87,74.7,74.75,80844.0,62.8063,62.8063,62.6637,62.7056,80844.0
2016-05-04 15:00:00,74.74,74.86,74.51,74.51,91621.0,62.6972,62.7979,62.5043,62.5043,91621.0
2016-05-04 15:30:00,74.51,74.71,74.4,74.43,227130.0,62.5043,62.6721,62.412,62.4372,227130.0
2016-05-05 09:30:00,73.89,74.88,73.41,73.83,116913.0,62.3017,63.1365,61.897,62.2512,116913.0
2016-05-05 10:00:00,73.89,73.89,73.43,73.58,61576.0,62.3017,62.3017,61.9139,62.0404,61576.0
2016-05-05 10:30:00,73.6,73.7,73.29,73.39,71573.0,62.0572,62.1415,61.7958,61.8802,71573.0
2016-05-05 11:00:00,73.42,73.68,73.22,73.53,61128.0,61.9055,62.1247,61.7368,61.9982,61128.0
2016-05-05 11:30:00,73.55,73.59,73.33,73.4,119130.0,62.0151,62.0488,61.8296,61.8886,119130.0
2016-05-05 12:00:00,73.47,73.79,73.38,73.75,74721.0,61.9476,62.2174,61.8717,62.1837,74721.0
2016-05-05 12:30:00,73.75,73.75,73.33,73.46,67503.0,62.1837,62.1837,61.8296,61.9392,67503.0
2016-05-05 13:00:00,73.48,73.48,72.91,73.01,68114.0,61.956,61.956,61.4754,61.5598,68114.0
2016-05-05 13:30:00,72.99,73.32,72.96,73.25,70532.0,61.5429,61.8211,61.5176,61.7621,70532.0
2016-05-05 14:00:00,73.23,73.55,73.16,73.46,88832.0,61.7453,62.0151,61.6862,61.9392,88832.0
2016-05-05 14:30:00,73.47,73.57,73.05,73.15,84746.0,61.9476,62.0319,61.5935,61.6778,84746.0
2016-05-05 15:00:00,73.14,73.19,72.86,73.06,136870.0,61.6694,61.7115,61.4333,61.6019,136870.0
2016-05-05 15:30:00,73.07,73.29,73.07,73.19,256185.0,61.6103,61.7958,61.6103,61.7115,256185.0
2016-05-06 09:30:00,73.18,73.34,72.6,73.05,97740.0,61.7031,61.838,61.2141,61.5935,97740.0
2016-05-06 10:00:00,73.08,73.14,72.55,73.02,78896.0,61.6188,61.6694,61.1719,61.5682,78896.0
2016-05-06 10:30:00,73.05,73.39,72.97,73.25,71505.0,61.5935,61.8802,61.526,61.7621,71505.0
2016-05-06 11:00:00,73.25,73.38,73.13,73.18,44416.0,61.7621,61.8717,61.6609,61.7031,44416.0
2016-05-06 11:30:00,73.22,73.75,73.21,73.62,96538.0,61.7368,62.1837,61.7284,62.0741,96538.0
2016-05-06 12:00:00,73.62,73.65,73.29,73.34,82406.0,62.0741,62.0994,61.7958,61.838,82406.0
2016-05-06 12:30:00,73.35,73.39,73.24,73.25,52107.0,61.8464,61.8802,61.7537,61.7621,52107.0
2016-05-06 13:00:00,73.24,73.7,73.21,73.62,94326.0,61.7537,62.1415,61.7284,62.0741,94326.0
2016-05-06 13:30:00,73.6,73.9,73.58,73.88,74883.0,62.0572,62.3102,62.0404,62.2933,74883.0
2016-05-06 14:00:00,73.86,74.02,73.81,73.99,92237.0,62.2765,62.4114,62.2343,62.3861,92237.0
2016-05-06 14:30:00,73.99,74.08,73.87,74.01,86629.0,62.3861,62.4619,62.2849,62.4029,86629.0
2016-05-06 15:00:00,74.01,74.1,73.99,74.05,139007.0,62.4029,62.4788,62.3861,62.4367,139007.0
2016-05-06 15:30:00,74.03,74.05,73.9,74.04,255573.0,62.4198,62.4367,62.3102,62.4282,255573.0
2016-05-09 09:30:00,74.19,74.49,73.94,74.15,95454.0,62.5547,62.8076,62.3439,62.521,95454.0
2016-05-09 10:00:00,74.18,74.37,74.05,74.11,66898.0,62.5463,62.7065,62.4367,62.4872,66898.0
2016-05-09 10:30:00,74.16,74.41,74.12,74.38,29783.0,62.5294,62.7402,62.4957,62.7149,29783.0
2016-05-09 11:00:00,74.35,74.48,74.2,74.23,53855.0,62.6896,62.7992,62.5631,62.5884,53855.0
2016-05-09 11:30:00,74.19,74.44,74.13,74.34,61267.0,62.5547,62.7655,62.5041,62.6812,61267.0
2016-05-09 12:00:00,74.34,74.35,74.21,74.3,38549.0,62.6812,62.6896,62.5716,62.6474,38549.0
2016-05-09 12:30:00,74.3,74.37,74.15,74.19,36901.0,62.6474,62.7065,62.521,62.5547,36901.0
2016-05-09 13:00:00,74.22,74.24,74.07,74.2,42184.0,62.58,62.5969,62.4535,62.5631,42184.0
2016-05-09 13:30:00,74.22,74.24,74.05,74.14,40394.0,62.58,62.5969,62.4367,62.5125,40394.0
2016-05-09 14:00:00,74.15,74.35,74.15,74.33,48539.0,62.521,62.6896,62.521,62.6727,48539.0
2016-05-09 14:30:00,74.33,74.47,74.31,74.46,42747.0,62.6727,62.7908,62.6559,62.7824,42747.0
2016-05-09 15:00:00,74.46,74.49,74.36,74.36,63661.0,62.7824,62.8076,62.698,62.698,63661.0
2016-05-09 15:30:00,74.36,74.44,74.27,74.31,236199.0,62.698,62.7655,62.6222,62.6559,236199.0
2016-05-10 09:30:00,74.41,74.67,74.07,74.47,127176.0,62.7402,62.9594,62.4535,62.7908,127176.0
2016-05-10 10:00:00,74.45,74.67,74.33,74.43,57236.0,62.7739,62.9594,62.6727,62.7571,57236.0
2016-05-10 10:30:00,74.43,74.57,74.31,74.53,51578.0,62.7571,62.8751,62.6559,62.8414,51578.0
2016-05-10 11:00:00,74.54,74.62,74.23,74.3,47253.0,62.8498,62.9173,62.5884,62.6474,47253.0
2016-05-10 11:30:00,74.26,74.46,74.22,74.38,44531.0,62.6137,62.7824,62.58,62.7149,44531.0
2016-05-10 12:00:00,74.4,74.5,74.34,74.38,46119.0,62.7318,62.8161,62.6812,62.7149,46119.0
2016-05-10 12:30:00,74.36,74.36,74.23,74.33,40816.0,62.698,62.698,62.5884,62.6727,40816.0
2016-05-10 13:00:00,74.32,74.47,74.3,74.42,29712.0,62.6643,62.7908,62.6474,62.7486,29712.0
2016-05-10 13:30:00,74.44,74.49,74.33,74.49,46104.0,62.7655,62.8076,62.6727,62.8076,46104.0
2016-05-10 14:00:00,74.49,74.51,74.36,74.36,32567.0,62.8076,62.8245,62.698,62.698,32567.0
2016-05-10 14:30:00,74.35,74.53,74.35,74.47,34430.0,62.6896,62.8414,62.6896,62.7908,34430.0
2016-05-10 15:00:00,74.46,74.6,74.44,74.51,43448.0,62.7824,62.9004,62.7655,62.8245,43448.0
2016-05-10 15:30:00,74.52,74.57,74.44,74.5,110239.0,62.8329,62.8751,62.7655,62.8161,110239.0
2016-05-11 09:30:00,74.6,74.72,74.18,74.3,63935.0,62.9004,63.0016,62.5463,62.6474,63935.0
2016-05-11 10:00:00,74.34,74.38,74.03,74.26,43311.0,62.6812,62.7149,62.4198,62.6137,43311.0
2016-05-11 10:30:00,74.31,74.36,74.0,74.1,76315.0,62.6559,62.698,62.3945,62.4788,76315.0
2016-05-11 11:00:00,74.08,74.09,73.95,74.0,64837.0,62.4619,62.4704,62.3523,62.3945,64837.0
2016-05-11 11:30:00,73.98,74.08,73.87,73.97,65933.0,62.3776,62.4619,62.2849,62.3692,65933.0
2016-05-11 12:00:00,73.98,74.2,73.92,74.11,41412.0,62.3776,62.5631,62.327,62.4872,41412.0
2016-05-11 12:30:00,74.1,74.31,74.09,74.25,30774.0,62.4788,62.6559,62.4704,62.6053,30774.0
2016-05-11 13:00:00,74.25,74.42,74.22,74.39,53014.0,62.6053,62.7486,62.58,62.7233,53014.0
2016-05-11 13:30:00,74.39,74.62,74.36,74.46,48144.0,62.7233,62.9173,62.698,62.7824,48144.0
2016-05-11 14:00:00,74.47,74.58,74.41,74.58,32461.0,62.7908,62.8835,62.7402,62.8835,32461.0
2016-05-11 14:30:00,74.59,74.67,74.5,74.62,53608.0,62.892,62.9594,62.8161,62.9173,53608.0
2016-05-11 15:00:00,74.62,74.7,74.56,74.68,40736.0,62.9173,62.9847,62.8667,62.9679,40736.0
2016-05-11 15:30:00,74.68,74.72,74.52,74.53,148843.0,62.9679,63.0016,62.8329,62.8414,148843.0
2016-05-12 09:30:00,74.54,74.98,74.17,74.8,74604.0,62.8498,63.2208,62.5378,63.069,74604.0
2016-05-12 10:00:00,74.74,74.86,74.55,74.75,61735.0,63.0184,63.1196,62.8582,63.0269,61735.0
2016-05-12 10:30:00,74.8,74.88,74.63,74.83,48494.0,63.069,63.1365,62.9257,63.0943,48494.0
2016-05-12 11:00:00,74.82,74.91,74.68,74.81,38774.0,63.0859,63.1618,62.9679,63.0775,38774.0
2016-05-12 11:30:00,74.8,74.85,74.66,74.73,44399.0,63.069,63.1112,62.951,63.01,44399.0
2016-05-12 12:00:00,74.72,74.82,74.52,74.8,33551.0,63.0016,63.0859,62.8329,63.069,33551.0
2016-05-12 12:30:00,74.82,74.92,74.75,74.9,32481.0,63.0859,63.1702,63.0269,63.1533,32481.0
2016-05-12 13:00:00,74.91,74.97,74.87,74.92,42531.0,63.1618,63.2124,63.1281,63.1702,42531.0
2016-05-12 13:30:00,74.92,74.98,74.83,74.86,56186.0,63.1702,63.2208,63.0943,63.1196,56186.0
2016-05-12 14:00:00,74.86,75.0,74.82,74.98,55384.0,63.1196,63.2377,63.0859,63.2208,55384.0
2016-05-12 14:30:00,74.99,75.1,74.96,75.04,58105.0,63.2292,63.322,63.2039,63.2714,58105.0
2016-05-12 15:00:00,75.02,75.02,74.81,74.82,70337.0,63.2545,63.2545,63.0775,63.0859,70337.0
2016-05-12 15:30:00,74.81,74.94,74.79,74.94,135867.0,63.0775,63.1871,63.0606,63.1871,135867.0
2016-05-13 09:30:00,74.64,75.03,74.19,74.91,69742.0,62.9341,63.263,62.5547,63.1618,69742.0
2016-05-13 10:00:00,74.94,74.94,74.41,74.65,35872.0,63.1871,63.1871,62.7402,62.9426,35872.0
2016-05-13 10:30:00,74.63,74.94,74.56,74.61,28040.0,62.9257,63.1871,62.8667,62.9088,28040.0
2016-05-13 11:00:00,74.63,74.77,74.49,74.7,24029.0,62.9257,63.0437,62.8076,62.9847,24029.0
2016-05-13 11:30:00,74.68,74.79,74.63,74.68,33332.0,62.9679,63.0606,62.9257,62.9679,33332.0
2016-05-13 12:00:00,74.68,74.85,74.65,74.83,28409.0,62.9679,63.1112,62.9426,63.0943,28409.0
2016-05-13 12:30:00,74.82,74.87,74.67,74.76,17763.0,63.0859,63.1281,62.9594,63.0353,17763.0
2016-05-13 13:00:00,74.77,74.8,74.6,74.69,20667.0,63.0437,63.069,62.9004,62.9763,20667.0
2016-05-13 13:30:00,74.67,74.76,74.6,74.66,24617.0,62.9594,63.0353,62.9004,62.951,24617.0
2016-05-13 14:00:00,74.65,74.65,74.46,74.52,35394.0,62.9426,62.9426,62.7824,62.8329,35394.0
2016-05-13 14:30:00,74.52,74.63,74.47,74.56,37941.0,62.8329,62.9257,62.7908,62.8667,37941.0
2016-05-13 15:00:00,74.57,74.65,74.49,74.61,41314.0,62.8751,62.9426,62.8076,62.9088,41314.0
2016-05-13 15:30:00,74.62,74.75,74.55,74.71,121475.0,62.9173,63.0269,62.8582,62.9931,121475.0
2016-05-16 09:30:00,74.39,74.93,74.25,74.87,90648.0,62.7233,63.1786,62.6053,63.1281,90648.0
2016-05-16 10:00:00,74.92,75.1,74.76,75.0,46610.0,63.1702,63.322,63.0353,63.2377,46610.0
2016-05-16 10:30:00,74.99,75.16,74.92,75.09,44882.0,63.2292,63.3726,63.1702,63.3135,44882.0
2016-05-16 11:00:00,75.1,75.15,75.01,75.06,50656.0,63.322,63.3641,63.2461,63.2883,50656.0
2016-05-16 11:30:00,75.04,75.08,74.93,75.01,49251.0,63.2714,63.3051,63.1786,63.2461,49251.0
2016-05-16 12:00:00,75.0,75.09,74.97,75.04,33637.0,63.2377,63.3135,63.2124,63.2714,33637.0
2016-05-16 12:30:00,75.0,75.04,74.92,75.02,19964.0,63.2377,63.2714,63.1702,63.2545,19964.0
2016-05-16 13:00:00,75.01,75.18,74.98,75.18,30634.0,63.2461,63.3894,63.2208,63.3894,30634.0
2016-05-16 13:30:00,75.16,75.2,75.05,75.13,18042.0,63.3726,63.4063,63.2798,63.3473,18042.0
2016-05-16 14:00:00,75.13,75.25,75.09,75.15,29192.0,63.3473,63.4485,63.3135,63.3641,29192.0
2016-05-16 14:30:00,75.15,75.21,75.07,75.21,57975.0,63.3641,63.4147,63.2967,63.4147,57975.0
2016-05-16 15:00:00,75.19,75.24,75.16,75.19,54544.0,63.3979,63.44,63.3726,63.3979,54544.0
2016-05-16 15:30:00,75.18,75.2,75.12,75.2,107728.0,63.3894,63.4063,63.3388,63.4063,107728.0
2016-05-17 09:30:00,75.05,75.2,74.2,74.33,118444.0,63.2798,63.4063,62.5631,62.6727,118444.0
2016-05-17 10:00:00,74.35,74.5,74.12,74.28,57866.0,62.6896,62.8161,62.4957,62.6306,57866.0
2016-05-17 10:30:00,74.32,74.33,74.08,74.15,59305.0,62.6643,62.6727,62.4619,62.521,59305.0
2016-05-17 11:00:00,74.17,74.17,73.77,73.9,82642.0,62.5378,62.5378,62.2006,62.3102,82642.0
2016-05-17 11:30:00,73.89,73.94,73.69,73.79,45864.0,62.3017,62.3439,62.1331,62.2174,45864.0
2016-05-17 12:00:00,73.78,73.94,73.77,73.8,31224.0,62.209,62.3439,62.2006,62.2259,31224.0
2016-05-17 12:30:00,73.78,73.84,73.65,73.66,48707.0,62.209,62.2596,62.0994,62.1078,48707.0
2016-05-17 13:00:00,73.66,73.68,73.41,73.5,152529.0,62.1078,62.1247,61.897,61.9729,152529.0
2016-05-17 13:30:00,73.5,73.58,73.29,73.29,60476.0,61.9729,62.0404,61.7958,61.7958,60476.0
2016-05-17 14:00:00,73.29,73.31,72.83,72.98,77867.0,61.7958,61.8127,61.408,61.5345,77867.0
2016-05-17 14:30:00,72.99,73.24,72.94,73.22,78313.0,61.5429,61.7537,61.5007,61.7368,78313.0
2016-05-17 15:00:00,73.21,73.32,73.0,73.04,131727.0,61.7284,61.8211,61.5513,61.5851,131727.0
2016-05-17 15:30:00,73.03,73.4,73.02,73.33,172250.0,61.5766,61.8886,61.5682,61.8296,172250.0
2016-05-18 09:30:00,72.91,73.18,71.93,72.44,173602.0,61.4754,61.7031,60.6491,61.0792,173602.0
2016-05-18 10:00:00,72.42,72.53,72.14,72.25,84683.0,61.0623,61.155,60.8262,60.919,84683.0
2016-05-18 10:30:00,72.27,72.95,72.16,72.88,84299.0,60.9358,61.5092,60.8431,61.4501,84299.0
2016-05-18 11:00:00,72.9,73.39,72.79,73.39,59659.0,61.467,61.8802,61.3743,61.8802,59659.0
2016-05-18 11:30:00,73.38,73.56,73.24,73.42,43901.0,61.8717,62.0235,61.7537,61.9055,43901.0
2016-05-18 12:00:00,73.41,73.54,73.31,73.48,31426.0,61.897,62.0066,61.8127,61.956,31426.0
2016-05-18 12:30:00,73.45,73.59,73.32,73.59,34835.0,61.9308,62.0488,61.8211,62.0488,34835.0
2016-05-18 13:00:00,73.62,73.97,73.57,73.96,51745.0,62.0741,62.3692,62.0319,62.3608,51745.0
2016-05-18 13:30:00,73.97,73.99,73.72,73.77,58741.0,62.3692,62.3861,62.1584,62.2006,58741.0
2016-05-18 14:00:00,73.77,73.78,72.46,72.55,116931.0,62.2006,62.209,61.096,61.1719,116931.0
2016-05-18 14:30:00,72.54,72.72,72.4,72.5,75454.0,61.1635,61.3152,61.0454,61.1297,75454.0
2016-05-18 15:00:00,72.52,72.67,72.29,72.33,93050.0,61.1466,61.2731,60.9527,60.9864,93050.0
2016-05-18 15:30:00,72.31,72.7,72.3,72.65,160850.0,60.9695,61.2984,60.9611,61.2562,160850.0
2016-05-19 09:30:00,72.58,72.93,72.15,72.56,59996.0,61.1972,61.4923,60.8346,61.1803,59996.0
2016-05-19 10:00:00,72.53,72.8,72.48,72.7,52954.0,61.155,61.3827,61.1129,61.2984,52954.0
2016-05-19 10:30:00,72.72,72.87,72.58,72.82,77422.0,61.3152,61.4417,61.1972,61.3996,77422.0
2016-05-19 11:00:00,72.83,72.83,72.57,72.75,51461.0,61.408,61.408,61.1888,61.3405,51461.0
2016-05-19 11:30:00,72.76,72.89,72.6,72.86,36884.0,61.349,61.4586,61.2141,61.4333,36884.0
2016-05-19 12:00:00,72.84,73.06,72.8,73.05,34351.0,61.4164,61.6019,61.3827,61.5935,34351.0
2016-05-19 12:30:00,73.02,73.06,72.88,72.95,34346.0,61.5682,61.6019,61.4501,61.5092,34346.0
2016-05-19 13:00:00,72.98,73.1,72.96,73.05,38655.0,61.5345,61.6356,61.5176,61.5935,38655.0
2016-05-19 13:30:00,73.09,73.15,73.04,73.07,37450.0,61.6272,61.6778,61.5851,61.6103,37450.0
2016-05-19 14:00:00,73.07,73.24,73.04,73.16,46179.0,61.6103,61.7537,61.5851,61.6862,46179.0
2016-05-19 14:30:00,73.17,73.18,73.02,73.09,45640.0,61.6947,61.7031,61.5682,61.6272,45640.0
2016-05-19 15:00:00,73.1,73.38,73.07,73.32,70854.0,61.6356,61.8717,61.6103,61.8211,70854.0
2016-05-19 15:30:00,73.33,73.41,73.27,73.39,106299.0,61.8296,61.897,61.779,61.8802,106299.0
2016-05-20 09:30:00,73.59,73.87,72.96,73.17,144333.0,62.0488,62.2849,61.5176,61.6947,144333.0
2016-05-20 10:00:00,73.22,73.78,73.2,73.31,108237.0,61.7368,62.209,61.72,61.8127,108237.0
2016-05-20 10:30:00,73.32,73.44,73.14,73.18,81549.0,61.8211,61.9223,61.6694,61.7031,81549.0
2016-05-20 11:00:00,73.18,73.4,73.06,73.37,61941.0,61.7031,61.8886,61.6019,61.8633,61941.0
2016-05-20 11:30:00,73.39,73.43,73.15,73.16,49737.0,61.8802,61.9139,61.6778,61.6862,49737.0
2016-05-20 12:00:00,73.16,73.27,73.11,73.26,61476.0,61.6862,61.779,61.6441,61.7706,61476.0
2016-05-20 12:30:00,73.26,73.4,73.19,73.23,85218.0,61.7706,61.8886,61.7115,61.7453,85218.0
2016-05-20 13:00:00,73.22,73.28,73.16,73.21,69198.0,61.7368,61.7874,61.6862,61.7284,69198.0
2016-05-20 13:30:00,73.2,73.28,73.08,73.24,66267.0,61.72,61.7874,61.6188,61.7537,66267.0
2016-05-20 14:00:00,73.24,73.44,73.2,73.39,102728.0,61.7537,61.9223,61.72,61.8802,102728.0
2016-05-20 14:30:00,73.4,73.49,73.33,73.34,88397.0,61.8886,61.9645,61.8296,61.838,88397.0
2016-05-20 15:00:00,73.33,73.35,73.11,73.3,112658.0,61.8296,61.8464,61.6441,61.8043,112658.0
2016-05-20 15:30:00,73.3,73.47,73.29,73.42,364117.0,61.8043,61.9476,61.7958,61.9055,364117.0
2016-05-23 09:30:00,73.63,73.88,73.35,73.75,86258.0,62.0825,62.2933,61.8464,62.1837,86258.0
2016-05-23 10:00:00,73.78,73.78,73.35,73.49,46241.0,62.209,62.209,61.8464,61.9645,46241.0
2016-05-23 10:30:00,73.48,73.77,73.48,73.64,59483.0,61.956,62.2006,61.956,62.091,59483.0
2016-05-23 11:00:00,73.63,73.74,73.53,73.62,50581.0,62.0825,62.1753,61.9982,62.0741,50581.0
2016-05-23 11:30:00,73.62,73.77,73.58,73.59,32040.0,62.0741,62.2006,62.0404,62.0488,32040.0
2016-05-23 12:00:00,73.59,73.59,73.4,73.44,31496.0,62.0488,62.0488,61.8886,61.9223,31496.0
2016-05-23 12:30:00,73.44,73.49,73.32,73.35,18410.0,61.9223,61.9645,61.8211,61.8464,18410.0
2016-05-23 13:00:00,73.35,73.43,73.31,73.37,22567.0,61.8464,61.9139,61.8127,61.8633,22567.0
2016-05-23 13:30:00,73.38,73.43,73.26,73.26,44153.0,61.8717,61.9139,61.7706,61.7706,44153.0
2016-05-23 14:00:00,73.25,73.39,73.24,73.31,50834.0,61.7621,61.8802,61.7537,61.8127,50834.0
2016-05-23 14:30:00,73.31,73.41,73.28,73.34,40716.0,61.8127,61.897,61.7874,61.838,40716.0
2016-05-23 15:00:00,73.33,73.42,73.28,73.32,43815.0,61.8296,61.9055,61.7874,61.8211,43815.0
2016-05-23 15:30:00,73.31,73.37,73.09,73.16,139040.0,61.8127,61.8633,61.6272,61.6862,139040.0
2016-05-24 09:30:00,73.45,73.88,73.4,73.47,92551.0,61.9308,62.2933,61.8886,61.9476,92551.0
2016-05-24 10:00:00,73.42,73.57,73.02,73.17,67754.0,61.9055,62.0319,61.5682,61.6947,67754.0
2016-05-24 10:30:00,73.16,73.67,73.16,73.65,35956.0,61.6862,62.1163,61.6862,62.0994,35956.0
2016-05-24 11:00:00,73.63,73.63,73.5,73.53,30417.0,62.0825,62.0825,61.9729,61.9982,30417.0
2016-05-24 11:30:00,73.53,73.71,73.46,73.59,48011.0,61.9982,62.15,61.9392,62.0488,48011.0
2016-05-24 12:00:00,73.59,73.7,73.53,73.56,34975.0,62.0488,62.1415,61.9982,62.0235,34975.0
2016-05-24 12:30:00,73.56,73.56,73.44,73.5,43915.0,62.0235,62.0235,61.9223,61.9729,43915.0
2016-05-24 13:00:00,73.51,73.56,73.41,73.42,26045.0,61.9813,62.0235,61.897,61.9055,26045.0
2016-05-24 13:30:00,73.42,73.51,73.41,73.49,24253.0,61.9055,61.9813,61.897,61.9645,24253.0
2016-05-24 14:00:00,73.48,73.69,73.39,73.68,54083.0,61.956,62.1331,61.8802,62.1247,54083.0
2016-05-24 14:30:00,73.67,73.75,73.52,73.67,53077.0,62.1163,62.1837,61.9898,62.1163,53077.0
2016-05-24 15:00:00,73.66,73.94,73.64,73.91,77375.0,62.1078,62.3439,62.091,62.3186,77375.0
2016-05-24 15:30:00,73.92,74.04,73.79,73.98,288352.0,62.327,62.4282,62.2174,62.3776,288352.0
2016-05-25 09:30:00,74.1,74.54,73.26,73.56,89135.0,62.4788,62.8498,61.7706,62.0235,89135.0
2016-05-25 10:00:00,73.53,73.8,73.51,73.79,43254.0,61.9982,62.2259,61.9813,62.2174,43254.0
2016-05-25 10:30:00,73.81,73.9,73.45,73.61,47659.0,62.2343,62.3102,61.9308,62.0657,47659.0
2016-05-25 11:00:00,73.63,73.92,73.54,73.7,48214.0,62.0825,62.327,62.0066,62.1415,48214.0
2016-05-25 11:30:00,73.69,73.82,73.51,73.57,41654.0,62.1331,62.2427,61.9813,62.0319,41654.0
2016-05-25 12:00:00,73.58,73.62,73.33,73.38,47278.0,62.0404,62.0741,61.8296,61.8717,47278.0
2016-05-25 12:30:00,73.36,73.42,73.31,73.31,45467.0,61.8549,61.9055,61.8127,61.8127,45467.0
2016-05-25 13:00:00,73.32,73.47,73.32,73.42,45200.0,61.8211,61.9476,61.8211,61.9055,45200.0
2016-05-25 13:30:00,73.43,73.46,73.35,73.37,51310.0,61.9139,61.9392,61.8464,61.8633,51310.0
2016-05-25 14:00:00,73.38,73.4,73.26,73.33,68096.0,61.8717,61.8886,61.7706,61.8296,68096.0
2016-05-25 14:30:00,73.34,73.48,73.14,73.18,89067.0,61.838,61.956,61.6694,61.7031,89067.0
2016-05-25 15:00:00,73.19,73.32,73.08,73.3,152963.0,61.7115,61.8211,61.6188,61.8043,152963.0
2016-05-25 15:30:00,73.3,73.33,73.18,73.28,250245.0,61.8043,61.8296,61.7031,61.7874,250245.0
2016-05-26 09:30:00,73.43,73.72,73.0,73.47,124905.0,61.9139,62.1584,61.5513,61.9476,124905.0
2016-05-26 10:00:00,73.48,73.76,73.35,73.69,65579.0,61.956,62.1921,61.8464,62.1331,65579.0
2016-05-26 10:30:00,73.71,73.9,73.58,73.66,64504.0,62.15,62.3102,62.0404,62.1078,64504.0
2016-05-26 11:00:00,73.67,73.87,73.65,73.8,47101.0,62.1163,62.2849,62.0994,62.2259,47101.0
2016-05-26 11:30:00,73.81,74.1,73.74,73.95,86199.0,62.2343,62.4788,62.1753,62.3523,86199.0
2016-05-26 12:00:00,73.95,74.0,73.78,73.79,35167.0,62.3523,62.3945,62.209,62.2174,35167.0
2016-05-26 12:30:00,73.79,73.81,73.66,73.72,31358.0,62.2174,62.2343,62.1078,62.1584,31358.0
2016-05-26 13:00:00,73.7,73.96,73.65,73.87,39435.0,62.1415,62.3608,62.0994,62.2849,39435.0
2016-05-26 13:30:00,73.87,74.0,73.79,73.97,55049.0,62.2849,62.3945,62.2174,62.3692,55049.0
2016-05-26 14:00:00,73.98,74.06,73.94,73.98,45760.0,62.3776,62.4451,62.3439,62.3776,45760.0
2016-05-26 14:30:00,73.97,74.01,73.93,73.98,38322.0,62.3692,62.4029,62.3355,62.3776,38322.0
2016-05-26 15:00:00,73.97,74.07,73.95,74.03,48441.0,62.3692,62.4535,62.3523,62.4198,48441.0
2016-05-26 15:30:00,74.03,74.05,73.92,73.98,181429.0,62.4198,62.4367,62.327,62.3776,181429.0
2016-05-27 09:30:00,73.97,74.22,73.71,73.81,82884.0,62.3692,62.58,62.15,62.2343,82884.0
2016-05-27 10:00:00,73.82,73.85,73.48,73.69,53499.0,62.2427,62.268,61.956,62.1331,53499.0
2016-05-27 10:30:00,73.75,73.97,73.75,73.88,42183.0,62.1837,62.3692,62.1837,62.2933,42183.0
2016-05-27 11:00:00,73.89,73.97,73.66,73.88,43307.0,62.3017,62.3692,62.1078,62.2933,43307.0
2016-05-27 11:30:00,73.9,73.97,73.76,73.89,54186.0,62.3102,62.3692,62.1921,62.3017,54186.0
2016-05-27 12:00:00,73.89,74.07,73.86,73.97,40731.0,62.3017,62.4535,62.2765,62.3692,40731.0
2016-05-27 12:30:00,73.97,74.03,73.85,73.89,44104.0,62.3692,62.4198,62.268,62.3017,44104.0
2016-05-27 13:00:00,73.89,73.98,73.84,73.88,37658.0,62.3017,62.3776,62.2596,62.2933,37658.0
2016-05-27 13:30:00,73.88,73.88,73.58,73.68,53403.0,62.2933,62.2933,62.0404,62.1247,53403.0
2016-05-27 14:00:00,73.66,73.87,73.58,73.87,40856.0,62.1078,62.2849,62.0404,62.2849,40856.0
2016-05-27 14:30:00,73.87,73.88,73.69,73.7,64011.0,62.2849,62.2933,62.1331,62.1415,64011.0
2016-05-27 15:00:00,73.71,73.99,73.7,73.98,48834.0,62.15,62.3861,62.1415,62.3776,48834.0
2016-05-27 15:30:00,73.99,74.12,73.98,74.1,125958.0,62.3861,62.4957,62.3776,62.4788,125958.0
2016-05-31 09:30:00,74.17,74.58,73.84,74.29,76702.0,62.5378,62.8835,62.2596,62.639,76702.0
2016-05-31 10:00:00,74.32,74.57,74.29,74.38,60136.0,62.6643,62.8751,62.639,62.7149,60136.0
2016-05-31 10:30:00,74.39,74.58,74.21,74.3,35598.0,62.7233,62.8835,62.5716,62.6474,35598.0
2016-05-31 11:00:00,74.27,74.34,74.02,74.2,47045.0,62.6222,62.6812,62.4114,62.5631,47045.0
2016-05-31 11:30:00,74.2,74.21,74.04,74.14,46708.0,62.5631,62.5716,62.4282,62.5125,46708.0
2016-05-31 12:00:00,74.14,74.17,74.01,74.08,49882.0,62.5125,62.5378,62.4029,62.4619,49882.0
2016-05-31 12:30:00,74.11,74.14,73.98,74.0,33938.0,62.4872,62.5125,62.3776,62.3945,33938.0
2016-05-31 13:00:00,74.0,74.04,73.92,74.03,30597.0,62.3945,62.4282,62.327,62.4198,30597.0
2016-05-31 13:30:00,74.05,74.12,74.02,74.06,38591.0,62.4367,62.4957,62.4114,62.4451,38591.0
2016-05-31 14:00:00,74.06,74.06,73.94,74.0,87032.0,62.4451,62.4451,62.3439,62.3945,87032.0
2016-05-31 14:30:00,73.99,74.11,73.98,74.04,51442.0,62.3861,62.4872,62.3776,62.4282,51442.0
2016-05-31 15:00:00,74.02,74.12,73.94,74.01,75272.0,62.4114,62.4957,62.3439,62.4029,75272.0
2016-05-31 15:30:00,74.03,74.21,74.01,74.1,246347.0,62.4198,62.5716,62.4029,62.4788,246347.0
2016-06-01 09:30:00,74.06,74.88,73.95,74.77,91050.0,62.4451,63.1365,62.3523,63.0437,91050.0
2016-06-01 10:00:00,74.81,74.89,74.55,74.75,55836.0,63.0775,63.1449,62.8582,63.0269,55836.0
2016-06-01 10:30:00,74.77,74.87,74.65,74.85,34108.0,63.0437,63.1281,62.9426,63.1112,34108.0
2016-06-01 11:00:00,74.87,74.99,74.63,74.84,52232.0,63.1281,63.2292,62.9257,63.1028,52232.0
2016-06-01 11:30:00,74.86,74.97,74.75,74.83,46376.0,63.1196,63.2124,63.0269,63.0943,46376.0
2016-06-01 12:00:00,74.85,74.94,74.78,74.92,59025.0,63.1112,63.1871,63.0522,63.1702,59025.0
2016-06-01 12:30:00,74.92,74.98,74.86,74.96,38160.0,63.1702,63.2208,63.1196,63.2039,38160.0
2016-06-01 13:00:00,74.97,74.99,74.86,74.92,34114.0,63.2124,63.2292,63.1196,63.1702,34114.0
2016-06-01 13:30:00,74.91,74.98,74.82,74.95,34225.0,63.1618,63.2208,63.0859,63.1955,34225.0
2016-06-01 14:00:00,74.94,75.04,74.84,74.97,50118.0,63.1871,63.2714,63.1028,63.2124,50118.0
2016-06-01 14:30:00,74.96,75.02,74.84,75.0,54561.0,63.2039,63.2545,63.1028,63.2377,54561.0
2016-06-01 15:00:00,75.01,75.13,74.91,75.13,64092.0,63.2461,63.3473,63.1618,63.3473,64092.0
2016-06-01 15:30:00,75.11,75.24,75.04,75.24,168255.0,63.3304,63.44,63.2714,63.44,168255.0
2016-06-02 09:30:00,75.24,75.24,74.89,74.97,65067.0,63.44,63.44,63.1449,63.2124,65067.0
2016-06-02 10:00:00,75.0,75.03,74.59,74.64,51331.0,63.2377,63.263,62.892,62.9341,51331.0
2016-06-02 10:30:00,74.64,74.76,74.5,74.53,28965.0,62.9341,63.0353,62.8161,62.8414,28965.0
2016-06-02 11:00:00,74.53,74.57,74.19,74.37,49435.0,62.8414,62.8751,62.5547,62.7065,49435.0
2016-06-02 11:30:00,74.39,74.64,74.37,74.48,32452.0,62.7233,62.9341,62.7065,62.7992,32452.0
2016-06-02 12:00:00,74.51,74.51,74.36,74.47,27297.0,62.8245,62.8245,62.698,62.7908,27297.0
2016-06-02 12:30:00,74.45,74.69,74.44,74.69,18260.0,62.7739,62.9763,62.7655,62.9763,18260.0
2016-06-02 13:00:00,74.68,74.76,74.64,74.75,40310.0,62.9679,63.0353,62.9341,63.0269,40310.0
2016-06-02 13:30:00,74.76,74.92,74.73,74.89,42279.0,63.0353,63.1702,63.01,63.1449,42279.0
2016-06-02 14:00:00,74.9,74.93,74.8,74.81,44319.0,63.1533,63.1786,63.069,63.0775,44319.0
2016-06-02 14:30:00,74.8,74.88,74.77,74.87,54032.0,63.069,63.1365,63.0437,63.1281,54032.0
2016-06-02 15:00:00,74.87,74.95,74.81,74.95,50416.0,63.1281,63.1955,63.0775,63.1955,50416.0
2016-06-02 15:30:00,74.96,75.2,74.92,75.2,205624.0,63.2039,63.4063,63.1702,63.4063,205624.0
2016-06-03 09:30:00,75.84,76.38,75.82,76.38,72859.0,63.9459,64.4012,63.9291,64.4012,72859.0
2016-06-03 10:00:00,76.32,76.36,76.03,76.28,61607.0,64.3506,64.3844,64.1061,64.3169,61607.0
2016-06-03 10:30:00,76.27,76.53,76.26,76.48,67563.0,64.3085,64.5277,64.3001,64.4856,67563.0
2016-06-03 11:00:00,76.51,76.62,76.42,76.51,54161.0,64.5108,64.6036,64.435,64.5108,54161.0
2016-06-03 11:30:00,76.52,76.58,76.44,76.51,76249.0,64.5193,64.5699,64.4518,64.5108,76249.0
2016-06-03 12:00:00,76.5,76.53,76.3,76.36,33180.0,64.5024,64.5277,64.3338,64.3844,33180.0
2016-06-03 12:30:00,76.38,76.42,76.2,76.38,32357.0,64.4012,64.435,64.2495,64.4012,32357.0
2016-06-03 13:00:00,76.37,76.5,76.37,76.42,38148.0,64.3928,64.5024,64.3928,64.435,38148.0
2016-06-03 13:30:00,76.42,76.52,76.42,76.43,49834.0,64.435,64.5193,64.435,64.4434,49834.0
2016-06-03 14:00:00,76.43,76.68,76.43,76.68,37576.0,64.4434,64.6542,64.4434,64.6542,37576.0
2016-06-03 14:30:00,76.65,76.75,76.56,76.61,36220.0,64.6289,64.7132,64.553,64.5952,36220.0
2016-06-03 15:00:00,76.61,76.61,76.32,76.43,60690.0,64.5952,64.5952,64.3506,64.4434,60690.0
2016-06-03 15:30:00,76.42,76.51,76.37,76.45,123768.0,64.435,64.5108,64.3928,64.4603,123768.0
2016-06-06 09:30:00,76.04,76.27,75.5,76.03,135706.0,64.1146,64.3085,63.6592,64.1061,135706.0
2016-06-06 10:00:00,76.07,76.33,75.98,76.19,97116.0,64.1399,64.3591,64.064,64.241,97116.0
2016-06-06 10:30:00,76.18,76.22,76.0,76.1,34001.0,64.2326,64.2663,64.0808,64.1652,34001.0
2016-06-06 11:00:00,76.01,76.13,75.72,75.8,41464.0,64.0893,64.1904,63.8447,63.9122,41464.0
2016-06-06 11:30:00,75.8,75.85,75.68,75.7,28865.0,63.9122,63.9544,63.811,63.8279,28865.0
2016-06-06 12:00:00,75.72,75.75,75.53,75.61,32442.0,63.8447,63.87,63.6845,63.752,32442.0
2016-06-06 12:30:00,75.61,75.68,75.52,75.6,36699.0,63.752,63.811,63.6761,63.7436,36699.0
2016-06-06 13:00:00,75.61,75.87,75.55,75.8,50227.0,63.752,63.9712,63.7014,63.9122,50227.0
2016-06-06 13:30:00,75.8,75.92,75.78,75.88,35881.0,63.9122,64.0134,63.8953,63.9797,35881.0
2016-06-06 14:00:00,75.88,76.06,75.83,76.02,38321.0,63.9797,64.1314,63.9375,64.0977,38321.0
2016-06-06 14:30:00,76.0,76.08,75.95,76.0,30866.0,64.0808,64.1483,64.0387,64.0808,30866.0
2016-06-06 15:00:00,76.0,76.03,75.89,75.93,38586.0,64.0808,64.1061,63.9881,64.0218,38586.0
2016-06-06 15:30:00,75.94,76.02,75.81,75.84,122151.0,64.0302,64.0977,63.9206,63.9459,122151.0
2016-06-07 09:30:00,75.69,76.22,75.57,76.22,52578.0,63.8195,64.2663,63.7183,64.2663,52578.0
2016-06-07 10:00:00,76.21,76.3,76.03,76.15,26984.0,64.2579,64.3338,64.1061,64.2073,26984.0
2016-06-07 10:30:00,76.14,76.27,76.05,76.15,18235.0,64.1989,64.3085,64.123,64.2073,18235.0
2016-06-07 11:00:00,76.13,76.33,76.1,76.31,39647.0,64.1904,64.3591,64.1652,64.3422,39647.0
2016-06-07 11:30:00,76.3,76.38,76.22,76.23,39045.0,64.3338,64.4012,64.2663,64.2748,39045.0
2016-06-07 12:00:00,76.23,76.26,76.17,76.26,29844.0,64.2748,64.3001,64.2242,64.3001,29844.0
2016-06-07 12:30:00,76.26,76.28,76.09,76.12,22484.0,64.3001,64.3169,64.1567,64.182,22484.0
2016-06-07 13:00:00,76.16,76.2,76.13,76.17,17004.0,64.2157,64.2495,64.1904,64.2242,17004.0
2016-06-07 13:30:00,76.18,76.18,75.98,75.98,44152.0,64.2326,64.2326,64.064,64.064,44152.0
2016-06-07 14:00:00,75.96,76.01,75.9,75.94,31696.0,64.0471,64.0893,63.9965,64.0302,31696.0
2016-06-07 14:30:00,75.94,76.0,75.8,75.87,35781.0,64.0302,64.0808,63.9122,63.9712,35781.0
2016-06-07 15:00:00,75.88,75.97,75.83,75.86,33140.0,63.9797,64.0555,63.9375,63.9628,33140.0
2016-06-07 15:30:00,75.86,75.99,75.82,75.97,121945.0,63.9628,64.0724,63.9291,64.0555,121945.0
2016-06-08 09:30:00,75.87,76.31,75.69,76.22,54713.0,63.9712,64.3422,63.8195,64.2663,54713.0
2016-06-08 10:00:00,76.19,76.19,75.88,75.9,62263.0,64.241,64.241,63.9797,63.9965,62263.0
2016-06-08 10:30:00,75.91,76.2,75.91,76.12,52309.0,64.0049,64.2495,64.0049,64.182,52309.0
2016-06-08 11:00:00,76.11,76.34,76.08,76.32,50105.0,64.1736,64.3675,64.1483,64.3506,50105.0
2016-06-08 11:30:00,76.31,76.4,76.24,76.34,29302.0,64.3422,64.4181,64.2832,64.3675,29302.0
2016-06-08 12:00:00,76.34,76.48,76.33,76.45,25981.0,64.3675,64.4856,64.3591,64.4603,25981.0
2016-06-08 12:30:00,76.43,76.48,76.33,76.4,26714.0,64.4434,64.4856,64.3591,64.4181,26714.0
2016-06-08 13:00:00,76.42,76.49,76.36,76.47,33677.0,64.435,64.494,64.3844,64.4771,33677.0
2016-06-08 13:30:00,76.45,76.58,76.44,76.52,45105.0,64.4603,64.5699,64.4518,64.5193,45105.0
2016-06-08 14:00:00,76.51,76.64,76.47,76.64,39003.0,64.5108,64.6205,64.4771,64.6205,39003.0
2016-06-08 14:30:00,76.66,76.75,76.6,76.72,44416.0,64.6373,64.7132,64.5867,64.6879,44416.0
2016-06-08 15:00:00,76.73,76.73,76.61,76.62,56338.0,64.6963,64.6963,64.5952,64.6036,56338.0
2016-06-08 15:30:00,76.62,76.75,76.6,76.72,97376.0,64.6036,64.7132,64.5867,64.6879,97376.0
2016-06-09 09:30:00,76.49,76.79,76.18,76.59,142589.0,64.494,64.7469,64.2326,64.5783,142589.0
2016-06-09 10:00:00,76.6,76.91,76.54,76.78,43162.0,64.5867,64.8481,64.5361,64.7385,43162.0
2016-06-09 10:30:00,76.82,76.93,76.78,76.89,37884.0,64.7722,64.865,64.7385,64.8313,37884.0
2016-06-09 11:00:00,76.87,77.08,76.85,76.95,27412.0,64.8144,64.9915,64.7975,64.8818,27412.0
2016-06-09 11:30:00,76.94,77.05,76.91,76.98,24310.0,64.8734,64.9662,64.8481,64.9071,24310.0
2016-06-09 12:00:00,76.98,77.14,76.95,77.11,20577.0,64.9071,65.042,64.8818,65.0168,20577.0
2016-06-09 12:30:00,77.09,77.18,77.08,77.17,17641.0,64.9999,65.0758,64.9915,65.0673,17641.0
2016-06-09 13:00:00,77.18,77.36,77.15,77.3,52971.0,65.0758,65.2275,65.0505,65.177,52971.0
2016-06-09 13:30:00,77.28,77.29,77.2,77.21,29496.0,65.1601,65.1685,65.0926,65.1011,29496.0
2016-06-09 14:00:00,77.22,77.28,77.16,77.26,31369.0,65.1095,65.1601,65.0589,65.1432,31369.0
2016-06-09 14:30:00,77.26,77.52,77.25,77.43,77658.0,65.1432,65.3625,65.1348,65.2866,77658.0
2016-06-09 15:00:00,77.43,77.43,77.28,77.31,39968.0,65.2866,65.2866,65.1601,65.1854,39968.0
2016-06-09 15:30:00,77.32,77.56,77.31,77.47,89132.0,65.1938,65.3962,65.1854,65.3203,89132.0
2016-06-10 09:30:00,77.1,77.74,77.02,77.26,90115.0,65.0083,65.5479,64.9409,65.1432,90115.0
2016-06-10 10:00:00,77.28,77.72,77.26,77.68,47094.0,65.1601,65.5311,65.1432,65.4974,47094.0
2016-06-10 10:30:00,77.68,77.74,77.42,77.65,41015.0,65.4974,65.5479,65.2781,65.4721,41015.0
2016-06-10 11:00:00,77.69,77.76,77.45,77.51,36350.0,65.5058,65.5648,65.3034,65.354,36350.0
2016-06-10 11:30:00,77.51,77.56,77.4,77.49,40359.0,65.354,65.3962,65.2613,65.3372,40359.0
2016-06-10 12:00:00,77.52,77.64,77.45,77.47,36904.0,65.3625,65.4636,65.3034,65.3203,36904.0
2016-06-10 12:30:00,77.44,77.55,77.44,77.54,41044.0,65.295,65.3877,65.295,65.3793,41044.0
2016-06-10 13:00:00,77.54,77.62,77.51,77.58,25951.0,65.3793,65.4468,65.354,65.413,25951.0
2016-06-10 13:30:00,77.61,77.61,77.29,77.31,31483.0,65.4383,65.4383,65.1685,65.1854,31483.0
2016-06-10 14:00:00,77.29,77.37,77.17,77.32,45352.0,65.1685,65.236,65.0673,65.1938,45352.0
2016-06-10 14:30:00,77.31,77.39,77.27,77.34,39358.0,65.1854,65.2528,65.1517,65.2107,39358.0
2016-06-10 15:00:00,77.34,77.41,77.28,77.34,34854.0,65.2107,65.2697,65.1601,65.2107,34854.0
2016-06-10 15:30:00,77.36,77.6,77.35,77.52,120174.0,65.2275,65.4299,65.2191,65.3625,120174.0
2016-06-13 09:30:00,77.6,77.97,77.48,77.84,93347.0,65.4299,65.7419,65.3287,65.6323,93347.0
2016-06-13 10:00:00,77.79,77.85,77.61,77.83,97050.0,65.5901,65.6407,65.4383,65.6238,97050.0
2016-06-13 10:30:00,77.81,77.86,77.66,77.82,43815.0,65.607,65.6491,65.4805,65.6154,43815.0
2016-06-13 11:00:00,77.79,77.79,77.55,77.61,33011.0,65.5901,65.5901,65.3877,65.4383,33011.0
2016-06-13 11:30:00,77.61,77.72,77.5,77.7,45086.0,65.4383,65.5311,65.3456,65.5142,45086.0
2016-06-13 12:00:00,77.71,77.89,77.64,77.87,48296.0,65.5227,65.6744,65.4636,65.6576,48296.0
2016-06-13 12:30:00,77.89,78.1,77.85,78.04,37644.0,65.6744,65.8515,65.6407,65.8009,37644.0
2016-06-13 13:00:00,78.05,78.08,77.86,77.94,29445.0,65.8093,65.8346,65.6491,65.7166,29445.0
2016-06-13 13:30:00,77.93,77.93,77.61,77.74,41052.0,65.7081,65.7081,65.4383,65.5479,41052.0
2016-06-13 14:00:00,77.74,77.86,77.69,77.75,40676.0,65.5479,65.6491,65.5058,65.5564,40676.0
2016-06-13 14:30:00,77.73,77.87,77.73,77.75,68873.0,65.5395,65.6576,65.5395,65.5564,68873.0
2016-06-13 15:00:00,77.74,77.77,77.55,77.59,41039.0,65.5479,65.5732,65.3877,65.4215,41039.0
2016-06-13 15:30:00,77.61,77.69,77.57,77.64,107581.0,65.4383,65.5058,65.4046,65.4636,107581.0
2016-06-14 09:30:00,77.32,77.37,77.0,77.09,89145.0,65.1938,65.236,64.924,64.9999,89145.0
2016-06-14 10:00:00,77.08,77.46,77.07,77.42,58745.0,64.9915,65.3119,64.983,65.2781,58745.0
2016-06-14 10:30:00,77.43,77.53,77.29,77.46,101988.0,65.2866,65.3709,65.1685,65.3119,101988.0
2016-06-14 11:00:00,77.44,77.88,77.44,77.78,41143.0,65.295,65.666,65.295,65.5817,41143.0
2016-06-14 11:30:00,77.8,77.84,77.68,77.68,36926.0,65.5985,65.6323,65.4974,65.4974,36926.0
2016-06-14 12:00:00,77.68,77.86,77.67,77.84,31481.0,65.4974,65.6491,65.4889,65.6323,31481.0
2016-06-14 12:30:00,77.84,77.84,77.61,77.65,36087.0,65.6323,65.6323,65.4383,65.4721,36087.0
2016-06-14 13:00:00,77.63,77.69,77.56,77.62,33528.0,65.4552,65.5058,65.3962,65.4468,33528.0
2016-06-14 13:30:00,77.6,77.69,77.55,77.56,44710.0,65.4299,65.5058,65.3877,65.3962,44710.0
2016-06-14 14:00:00,77.58,77.72,77.51,77.68,48833.0,65.413,65.5311,65.354,65.4974,48833.0
2016-06-14 14:30:00,77.69,77.72,77.57,77.6,30318.0,65.5058,65.5311,65.4046,65.4299,30318.0
2016-06-14 15:00:00,77.6,77.93,77.6,77.93,48527.0,65.4299,65.7081,65.4299,65.7081,48527.0
2016-06-14 15:30:00,77.93,78.03,77.79,78.01,107315.0,65.7081,65.7925,65.5901,65.7756,107315.0
2016-06-15 09:30:00,78.25,78.52,78.06,78.06,173430.0,65.978,66.2056,65.8178,65.8178,173430.0
2016-06-15 10:00:00,78.09,78.15,77.6,77.6,42551.0,65.8431,65.8936,65.4299,65.4299,42551.0
2016-06-15 10:30:00,77.6,77.78,77.42,77.44,40605.0,65.4299,65.5817,65.2781,65.295,40605.0
2016-06-15 11:00:00,77.43,77.5,77.15,77.48,29603.0,65.2866,65.3456,65.0505,65.3287,29603.0
2016-06-15 11:30:00,77.49,77.51,77.28,77.34,22562.0,65.3372,65.354,65.1601,65.2107,22562.0
2016-06-15 12:00:00,77.35,77.45,77.32,77.32,17491.0,65.2191,65.3034,65.1938,65.1938,17491.0
2016-06-15 12:30:00,77.33,77.51,77.33,77.47,32074.0,65.2022,65.354,65.2022,65.3203,32074.0
2016-06-15 13:00:00,77.46,77.51,77.35,77.51,26702.0,65.3119,65.354,65.2191,65.354,26702.0
2016-06-15 13:30:00,77.5,77.75,77.44,77.68,24997.0,65.3456,65.5564,65.295,65.4974,24997.0
2016-06-15 14:00:00,77.72,78.12,77.72,77.97,38927.0,65.5311,65.8684,65.5311,65.7419,38927.0
2016-06-15 14:30:00,77.93,78.15,77.9,78.01,42209.0,65.7081,65.8936,65.6829,65.7756,42209.0
2016-06-15 15:00:00,78.0,78.09,77.95,78.04,46304.0,65.7672,65.8431,65.725,65.8009,46304.0
2016-06-15 15:30:00,78.04,78.07,77.66,77.82,136691.0,65.8009,65.8262,65.4805,65.6154,136691.0
2016-06-16 09:30:00,77.83,78.38,77.83,78.18,90272.0,65.6238,66.0876,65.6238,65.9189,90272.0
2016-06-16 10:00:00,78.14,78.19,77.99,78.15,64419.0,65.8852,65.9274,65.7587,65.8936,64419.0
2016-06-16 10:30:00,78.13,78.37,78.1,78.34,35438.0,65.8768,66.0791,65.8515,66.0538,35438.0
2016-06-16 11:00:00,78.35,78.72,78.33,78.69,43794.0,66.0623,66.3743,66.0454,66.349,43794.0
2016-06-16 11:30:00,78.71,78.75,78.36,78.37,33119.0,66.3658,66.3995,66.0707,66.0791,33119.0
2016-06-16 12:00:00,78.38,78.52,78.36,78.46,70896.0,66.0876,66.2056,66.0707,66.155,70896.0
2016-06-16 12:30:00,78.45,78.63,78.42,78.46,39555.0,66.1466,66.2984,66.1213,66.155,39555.0
2016-06-16 13:00:00,78.47,78.5,78.12,78.13,49035.0,66.1635,66.1888,65.8684,65.8768,49035.0
2016-06-16 13:30:00,78.13,78.38,78.11,78.26,130897.0,65.8768,66.0876,65.8599,65.9864,130897.0
2016-06-16 14:00:00,78.28,78.53,78.25,78.49,85438.0,66.0033,66.2141,65.978,66.1803,85438.0
2016-06-16 14:30:00,78.49,78.67,78.48,78.6,79347.0,66.1803,66.3321,66.1719,66.2731,79347.0
2016-06-16 15:00:00,78.6,78.63,78.46,78.49,65630.0,66.2731,66.2984,66.155,66.1803,65630.0
2016-06-16 15:30:00,78.5,78.69,78.48,78.68,121666.0,66.1888,66.349,66.1719,66.3405,121666.0
2016-06-17 09:30:00,78.54,78.79,77.87,78.05,237738.0,66.2225,66.4333,65.6576,65.8093,237738.0
2016-06-17 10:00:00,78.07,78.41,78.01,78.07,82066.0,65.8262,66.1129,65.7756,65.8262,82066.0
2016-06-17 10:30:00,78.06,78.06,77.65,77.66,95440.0,65.8178,65.8178,65.4721,65.4805,95440.0
2016-06-17 11:00:00,77.65,77.8,77.5,77.72,70442.0,65.4721,65.5985,65.3456,65.5311,70442.0
2016-06-17 11:30:00,77.74,77.96,77.57,77.95,79766.0,65.5479,65.7334,65.4046,65.725,79766.0
2016-06-17 12:00:00,77.95,78.07,77.88,77.97,75903.0,65.725,65.8262,65.666,65.7419,75903.0
2016-06-17 12:30:00,77.98,77.99,77.8,77.88,50100.0,65.7503,65.7587,65.5985,65.666,50100.0
2016-06-17 13:00:00,77.88,78.02,77.78,77.98,51060.0,65.666,65.784,65.5817,65.7503,51060.0
2016-06-17 13:30:00,77.98,78.02,77.92,78.02,62236.0,65.7503,65.784,65.6997,65.784,62236.0
2016-06-17 14:00:00,78.01,78.03,77.92,78.0,59862.0,65.7756,65.7925,65.6997,65.7672,59862.0
2016-06-17 14:30:00,78.0,78.09,77.97,78.03,73875.0,65.7672,65.8431,65.7419,65.7925,73875.0
2016-06-17 15:00:00,78.04,78.18,78.01,78.17,133362.0,65.8009,65.9189,65.7756,65.9105,133362.0
2016-06-17 15:30:00,78.17,78.24,78.0,78.2,211271.0,65.9105,65.9695,65.7672,65.9358,211271.0
2016-06-20 09:30:00,78.25,78.25,77.35,77.41,153956.0,65.978,65.978,65.2191,65.2697,153956.0
2016-06-20 10:00:00,77.42,77.47,76.8,76.84,213234.0,65.2781,65.3203,64.7554,64.7891,213234.0
2016-06-20 10:30:00,76.82,77.03,76.75,76.82,103369.0,64.7722,64.9493,64.7132,64.7722,103369.0
2016-06-20 11:00:00,76.81,77.06,76.75,77.02,123731.0,64.7638,64.9746,64.7132,64.9409,123731.0
2016-06-20 11:30:00,77.02,77.26,77.0,77.08,155930.0,64.9409,65.1432,64.924,64.9915,155930.0
2016-06-20 12:00:00,77.07,77.09,76.92,77.03,107803.0,64.983,64.9999,64.8565,64.9493,107803.0
2016-06-20 12:30:00,77.02,77.34,77.01,77.32,64119.0,64.9409,65.2107,64.9324,65.1938,64119.0
2016-06-20 13:00:00,77.35,77.36,77.19,77.2,100310.0,65.2191,65.2275,65.0842,65.0926,100310.0
2016-06-20 13:30:00,77.2,77.39,77.2,77.39,73224.0,65.0926,65.2528,65.0926,65.2528,73224.0
2016-06-20 14:00:00,77.38,77.58,77.31,77.54,121202.0,65.2444,65.413,65.1854,65.3793,121202.0
2016-06-20 14:30:00,77.54,77.78,77.52,77.74,139360.0,65.3793,65.5817,65.3625,65.5479,139360.0
2016-06-20 15:00:00,77.75,77.79,77.55,77.63,124756.0,65.5564,65.5901,65.3877,65.4552,124756.0
2016-06-20 15:30:00,77.64,77.67,77.51,77.6,171303.0,65.4636,65.4889,65.354,65.4299,171303.0
2016-06-21 09:30:00,77.8,77.8,77.36,77.66,105664.0,65.5985,65.5985,65.2275,65.4805,105664.0
2016-06-21 10:00:00,77.62,78.29,77.6,78.02,118407.0,65.4468,66.0117,65.4299,65.784,118407.0
2016-06-21 10:30:00,78.02,78.34,78.02,78.09,60565.0,65.784,66.0538,65.784,65.8431,60565.0
2016-06-21 11:00:00,78.1,78.29,78.08,78.16,55148.0,65.8515,66.0117,65.8346,65.9021,55148.0
2016-06-21 11:30:00,78.17,78.32,78.11,78.3,76063.0,65.9105,66.037,65.8599,66.0201,76063.0
2016-06-21 12:00:00,78.3,78.31,78.09,78.11,54122.0,66.0201,66.0286,65.8431,65.8599,54122.0
2016-06-21 12:30:00,78.1,78.16,78.04,78.14,53694.0,65.8515,65.9021,65.8009,65.8852,53694.0
2016-06-21 13:00:00,78.14,78.24,78.08,78.23,31166.0,65.8852,65.9695,65.8346,65.9611,31166.0
2016-06-21 13:30:00,78.24,78.33,78.16,78.3,35293.0,65.9695,66.0454,65.9021,66.0201,35293.0
2016-06-21 14:00:00,78.31,78.45,78.27,78.38,41904.0,66.0286,66.1466,65.9948,66.0876,41904.0
2016-06-21 14:30:00,78.38,78.53,78.29,78.29,51559.0,66.0876,66.2141,66.0117,66.0117,51559.0
2016-06-21 15:00:00,78.3,78.55,78.21,78.4,104216.0,66.0201,66.2309,65.9442,66.1044,104216.0
2016-06-21 15:30:00,78.41,78.42,78.1,78.14,202422.0,66.1129,66.1213,65.8515,65.8852,202422.0
2016-06-22 09:30:00,78.25,78.5,77.82,77.94,39404.0,65.978,66.1888,65.6154,65.7166,39404.0
2016-06-22 10:00:00,77.96,78.28,77.84,78.21,36733.0,65.7334,66.0033,65.6323,65.9442,36733.0
2016-06-22 10:30:00,78.24,78.25,78.04,78.14,44866.0,65.9695,65.978,65.8009,65.8852,44866.0
2016-06-22 11:00:00,78.13,78.33,78.09,78.27,64165.0,65.8768,66.0454,65.8431,65.9948,64165.0
2016-06-22 11:30:00,78.28,78.41,78.15,78.37,57089.0,66.0033,66.1129,65.8936,66.0791,57089.0
2016-06-22 12:00:00,78.36,78.47,78.29,78.31,46746.0,66.0707,66.1635,66.0117,66.0286,46746.0
2016-06-22 12:30:00,78.33,78.45,78.27,78.37,55442.0,66.0454,66.1466,65.9948,66.0791,55442.0
2016-06-22 13:00:00,78.37,78.4,78.21,78.37,48842.0,66.0791,66.1044,65.9442,66.0791,48842.0
2016-06-22 13:30:00,78.37,78.43,78.35,78.37,41056.0,66.0791,66.1297,66.0623,66.0791,41056.0
2016-06-22 14:00:00,78.35,78.43,78.31,78.4,46710.0,66.0623,66.1297,66.0286,66.1044,46710.0
2016-06-22 14:30:00,78.42,78.43,78.34,78.42,45978.0,66.1213,66.1297,66.0538,66.1213,45978.0
2016-06-22 15:00:00,78.41,78.42,78.24,78.26,47979.0,66.1129,66.1213,65.9695,65.9864,47979.0
2016-06-22 15:30:00,78.26,78.29,78.18,78.27,95250.0,65.9864,66.0117,65.9189,65.9948,95250.0
2016-06-23 09:30:00,78.5,78.65,78.08,78.49,50722.0,66.1888,66.3152,65.8346,66.1803,50722.0
2016-06-23 10:00:00,78.53,78.63,78.46,78.53,71606.0,66.2141,66.2984,66.155,66.2141,71606.0
2016-06-23 10:30:00,78.55,78.6,78.47,78.48,55660.0,66.2309,66.2731,66.1635,66.1719,55660.0
2016-06-23 11:00:00,78.48,78.68,78.47,78.64,75829.0,66.1719,66.3405,66.1635,66.3068,75829.0
2016-06-23 11:30:00,78.64,78.66,78.51,78.57,27921.0,66.3068,66.3237,66.1972,66.2478,27921.0
2016-06-23 12:00:00,78.59,78.6,78.44,78.54,38854.0,66.2646,66.2731,66.1382,66.2225,38854.0
2016-06-23 12:30:00,78.51,78.58,78.34,78.35,28354.0,66.1972,66.2562,66.0538,66.0623,28354.0
2016-06-23 13:00:00,78.36,78.45,78.33,78.4,21124.0,66.0707,66.1466,66.0454,66.1044,21124.0
2016-06-23 13:30:00,78.41,78.41,78.25,78.34,40380.0,66.1129,66.1129,65.978,66.0538,40380.0
2016-06-23 14:00:00,78.34,78.54,78.33,78.54,67051.0,66.0538,66.2225,66.0454,66.2225,67051.0
2016-06-23 14:30:00,78.55,78.8,78.51,78.72,49071.0,66.2309,66.4417,66.1972,66.3743,49071.0
2016-06-23 15:00:00,78.71,78.77,78.67,78.74,54262.0,66.3658,66.4164,66.3321,66.3911,54262.0
2016-06-23 15:30:00,78.75,78.94,78.67,78.92,164751.0,66.3995,66.5598,66.3321,66.5429,164751.0
2016-06-24 09:30:00,77.68,79.29,77.68,79.22,182591.0,65.4974,66.8549,65.4974,66.7958,182591.0
2016-06-24 10:00:00,79.19,79.86,79.18,79.55,95703.0,66.7705,67.3355,66.7621,67.0741,95703.0
2016-06-24 10:30:00,79.56,79.92,79.5,79.79,89807.0,67.0825,67.3861,67.0319,67.2764,89807.0
2016-06-24 11:00:00,79.81,80.01,79.73,79.97,88117.0,67.2933,67.4619,67.2259,67.4282,88117.0
2016-06-24 11:30:00,79.96,80.39,79.91,80.29,90736.0,67.4198,67.7823,67.3776,67.698,90736.0
2016-06-24 12:00:00,80.31,80.46,80.14,80.43,54912.0,67.7149,67.8414,67.5716,67.8161,54912.0
2016-06-24 12:30:00,80.46,80.46,80.25,80.4,66606.0,67.8414,67.8414,67.6643,67.7908,66606.0
2016-06-24 13:00:00,80.41,80.57,80.34,80.56,65530.0,67.7992,67.9341,67.7402,67.9257,65530.0
2016-06-24 13:30:00,80.58,80.83,80.54,80.75,66994.0,67.9425,68.1533,67.9088,68.0859,66994.0
2016-06-24 14:00:00,80.78,80.89,80.21,80.26,105435.0,68.1112,68.2039,67.6306,67.6727,105435.0
2016-06-24 14:30:00,80.25,80.53,79.99,80.38,138574.0,67.6643,67.9004,67.4451,67.7739,138574.0
2016-06-24 15:00:00,80.38,80.4,79.76,79.89,181161.0,67.7739,67.7908,67.2511,67.3608,181161.0
2016-06-24 15:30:00,79.89,80.35,79.88,79.93,355099.0,67.3608,67.7486,67.3523,67.3945,355099.0
2016-06-27 09:30:00,80.2,81.18,80.03,80.95,140993.0,67.6221,68.4484,67.4788,68.2545,140993.0
2016-06-27 10:00:00,80.97,81.22,80.94,80.95,130348.0,68.2714,68.4822,68.2461,68.2545,130348.0
2016-06-27 10:30:00,80.95,80.98,80.34,80.52,195269.0,68.2545,68.2798,67.7402,67.892,195269.0
2016-06-27 11:00:00,80.55,80.76,80.34,80.73,128841.0,67.9173,68.0943,67.7402,68.069,128841.0
2016-06-27 11:30:00,80.71,81.21,80.56,81.2,116358.0,68.0522,68.4737,67.9257,68.4653,116358.0
2016-06-27 12:00:00,81.17,81.51,81.14,81.41,64879.0,68.44,68.7267,68.4147,68.6424,64879.0
2016-06-27 12:30:00,81.41,81.48,81.08,81.24,82670.0,68.6424,68.7014,68.3641,68.499,82670.0
2016-06-27 13:00:00,81.24,81.63,81.22,81.56,65045.0,68.499,68.8279,68.4822,68.7689,65045.0
2016-06-27 13:30:00,81.57,81.68,81.32,81.62,86825.0,68.7773,68.87,68.5665,68.8194,86825.0
2016-06-27 14:00:00,81.62,81.89,81.58,81.87,82752.0,68.8194,69.0471,68.7857,69.0302,82752.0
2016-06-27 14:30:00,81.87,82.01,81.69,81.78,95826.0,69.0302,69.1483,68.8785,68.9543,95826.0
2016-06-27 15:00:00,81.8,81.94,81.56,81.74,150273.0,68.9712,69.0893,68.7689,68.9206,150273.0
2016-06-27 15:30:00,81.73,81.89,81.7,81.71,271078.0,68.9122,69.0471,68.8869,68.8953,271078.0
2016-06-28 09:30:00,82.33,82.57,81.16,81.44,265868.0,69.4181,69.6205,68.4316,68.6677,265868.0
2016-06-28 10:00:00,81.47,81.47,80.76,80.82,114943.0,68.693,68.693,68.0943,68.1449,114943.0
2016-06-28 10:30:00,80.82,81.62,80.8,81.55,134383.0,68.1449,68.8194,68.128,68.7604,134383.0
2016-06-28 11:00:00,81.55,81.67,81.41,81.62,60325.0,68.7604,68.8616,68.6424,68.8194,60325.0
2016-06-28 11:30:00,81.63,82.0,81.61,81.99,66969.0,68.8279,69.1398,68.811,69.1314,66969.0
2016-06-28 12:00:00,81.96,81.96,81.82,81.89,52825.0,69.1061,69.1061,68.9881,69.0471,52825.0
2016-06-28 12:30:00,81.88,81.93,81.81,81.89,48988.0,69.0387,69.0808,68.9796,69.0471,48988.0
2016-06-28 13:00:00,81.88,82.11,81.86,81.95,58668.0,69.0387,69.2326,69.0218,69.0977,58668.0
2016-06-28 13:30:00,81.92,82.01,81.81,81.95,52009.0,69.0724,69.1483,68.9796,69.0977,52009.0
2016-06-28 14:00:00,81.97,82.07,81.83,82.04,46872.0,69.1146,69.1989,68.9965,69.1736,46872.0
2016-06-28 14:30:00,82.04,82.1,81.88,81.99,102331.0,69.1736,69.2242,69.0387,69.1314,102331.0
2016-06-28 15:00:00,81.97,82.04,81.85,81.9,108896.0,69.1146,69.1736,69.0134,69.0555,108896.0
2016-06-28 15:30:00,81.89,82.13,81.81,82.12,231478.0,69.0471,69.2495,68.9796,69.241,231478.0
2016-06-29 09:30:00,82.39,83.19,82.39,82.77,132773.0,69.4687,70.1432,69.4687,69.7891,132773.0
2016-06-29 10:00:00,82.76,82.85,82.52,82.84,72368.0,69.7807,69.8565,69.5783,69.8481,72368.0
2016-06-29 10:30:00,82.85,82.91,82.45,82.5,112663.0,69.8565,69.9071,69.5193,69.5614,112663.0
2016-06-29 11:00:00,82.5,82.6,82.18,82.23,77182.0,69.5614,69.6457,69.2916,69.3338,77182.0
2016-06-29 11:30:00,82.23,82.34,82.15,82.26,49486.0,69.3338,69.4265,69.2663,69.3591,49486.0
2016-06-29 12:00:00,82.27,82.42,82.24,82.42,43820.0,69.3675,69.494,69.3422,69.494,43820.0
2016-06-29 12:30:00,82.41,82.43,82.24,82.34,39829.0,69.4855,69.5024,69.3422,69.4265,39829.0
2016-06-29 13:00:00,82.36,82.43,82.27,82.28,38904.0,69.4434,69.5024,69.3675,69.3759,38904.0
2016-06-29 13:30:00,82.29,82.32,82.23,82.24,44964.0,69.3844,69.4097,69.3338,69.3422,44964.0
2016-06-29 14:00:00,82.24,82.27,82.06,82.15,79536.0,69.3422,69.3675,69.1904,69.2663,79536.0
2016-06-29 14:30:00,82.18,82.2,82.04,82.19,91626.0,69.2916,69.3085,69.1736,69.3,91626.0
2016-06-29 15:00:00,82.2,82.26,82.14,82.24,119820.0,69.3085,69.3591,69.2579,69.3422,119820.0
2016-06-29 15:30:00,82.24,82.32,82.15,82.31,223568.0,69.3422,69.4097,69.2663,69.4012,223568.0
2016-06-30 09:30:00,82.61,82.72,82.4,82.69,98661.0,69.6542,69.7469,69.4771,69.7216,98661.0
2016-06-30 10:00:00,82.7,83.2,82.63,83.14,80120.0,69.7301,70.1516,69.671,70.1011,80120.0
2016-06-30 10:30:00,83.12,83.72,83.1,83.59,69811.0,70.0842,70.5901,70.0673,70.4805,69811.0
2016-06-30 11:00:00,83.58,83.58,83.37,83.38,62491.0,70.4721,70.4721,70.295,70.3034,62491.0
2016-06-30 11:30:00,83.38,83.71,83.34,83.67,86970.0,70.3034,70.5817,70.2697,70.5479,86970.0
2016-06-30 12:00:00,83.68,83.89,83.57,83.86,98128.0,70.5564,70.7334,70.4636,70.7081,98128.0
2016-06-30 12:30:00,83.87,84.0,83.69,83.95,79909.0,70.7166,70.8262,70.5648,70.784,79909.0
2016-06-30 13:00:00,83.96,83.96,83.8,83.84,63085.0,70.7925,70.7925,70.6576,70.6913,63085.0
2016-06-30 13:30:00,83.83,83.94,83.72,83.92,70929.0,70.6828,70.7756,70.5901,70.7587,70929.0
2016-06-30 14:00:00,83.93,84.14,83.85,83.98,92875.0,70.7672,70.9442,70.6997,70.8093,92875.0
2016-06-30 14:30:00,84.0,84.28,83.94,84.26,71641.0,70.8262,71.0623,70.7756,71.0454,71641.0
2016-06-30 15:00:00,84.25,84.31,84.01,84.11,101215.0,71.037,71.0876,70.8346,70.9189,101215.0
2016-06-30 15:30:00,84.12,84.54,84.02,84.51,330418.0,70.9274,71.2815,70.843,71.2562,330418.0
2016-07-01 09:30:00,84.81,85.1,84.48,84.63,99723.0,71.5092,71.7537,71.2309,71.3574,99723.0
2016-07-01 10:00:00,84.64,84.66,83.64,83.81,95181.0,71.3658,71.3827,70.5226,70.666,95181.0
2016-07-01 10:30:00,83.8,83.8,83.08,83.22,89779.0,70.6576,70.6576,70.0505,70.1685,89779.0
2016-07-01 11:00:00,83.18,83.79,83.1,83.7,85651.0,70.1348,70.6491,70.0673,70.5732,85651.0
2016-07-01 11:30:00,83.7,83.97,83.7,83.81,40554.0,70.5732,70.8009,70.5732,70.666,40554.0
2016-07-01 12:00:00,83.86,83.89,83.74,83.8,51163.0,70.7081,70.7334,70.607,70.6576,51163.0
2016-07-01 12:30:00,83.79,83.94,83.76,83.88,23359.0,70.6491,70.7756,70.6238,70.725,23359.0
2016-07-01 13:00:00,83.89,84.15,83.88,83.97,33784.0,70.7334,70.9527,70.725,70.8009,33784.0
2016-07-01 13:30:00,83.96,84.09,83.89,84.02,28538.0,70.7925,70.9021,70.7334,70.843,28538.0
2016-07-01 14:00:00,84.03,84.11,83.98,84.06,30056.0,70.8515,70.9189,70.8093,70.8768,30056.0
2016-07-01 14:30:00,84.09,84.14,83.99,84.08,25499.0,70.9021,70.9442,70.8178,70.8936,25499.0
2016-07-01 15:00:00,84.07,84.17,84.01,84.13,36309.0,70.8852,70.9695,70.8346,70.9358,36309.0
2016-07-01 15:30:00,84.12,84.15,83.88,84.08,129937.0,70.9274,70.9527,70.725,70.8936,129937.0
2016-07-05 09:30:00,84.1,84.76,83.79,84.4,175467.0,70.9105,71.467,70.6491,71.1635,175467.0
2016-07-05 10:00:00,84.33,85.24,84.3,84.86,111433.0,71.1044,71.8717,71.0791,71.5513,111433.0
2016-07-05 10:30:00,84.88,84.88,84.5,84.75,59524.0,71.5682,71.5682,71.2478,71.4586,59524.0
2016-07-05 11:00:00,84.75,84.93,84.63,84.7,79435.0,71.4586,71.6103,71.3574,71.4164,79435.0
2016-07-05 11:30:00,84.71,84.77,84.52,84.6,33481.0,71.4248,71.4754,71.2646,71.3321,33481.0
2016-07-05 12:00:00,84.58,84.71,84.45,84.65,41990.0,71.3152,71.4248,71.2056,71.3742,41990.0
2016-07-05 12:30:00,84.64,84.67,84.52,84.63,30816.0,71.3658,71.3911,71.2646,71.3574,30816.0
2016-07-05 13:00:00,84.65,84.78,84.62,84.72,42084.0,71.3742,71.4839,71.3489,71.4333,42084.0
2016-07-05 13:30:00,84.71,84.78,84.58,84.7,62461.0,71.4248,71.4839,71.3152,71.4164,62461.0
2016-07-05 14:00:00,84.69,84.9,84.66,84.78,46046.0,71.408,71.585,71.3827,71.4839,46046.0
2016-07-05 14:30:00,84.79,84.81,84.6,84.7,44556.0,71.4923,71.5092,71.3321,71.4164,44556.0
2016-07-05 15:00:00,84.68,84.84,84.68,84.7,65301.0,71.3995,71.5344,71.3995,71.4164,65301.0
2016-07-05 15:30:00,84.71,84.88,84.66,84.77,173859.0,71.4248,71.5682,71.3827,71.4754,173859.0
2016-07-06 09:30:00,83.9,84.41,83.03,83.25,290146.0,70.7419,71.1719,70.0083,70.1938,290146.0
2016-07-06 10:00:00,83.31,84.09,83.3,83.68,116335.0,70.2444,70.9021,70.236,70.5564,116335.0
2016-07-06 10:30:00,83.68,83.9,83.41,83.9,98228.0,70.5564,70.7419,70.3287,70.7419,98228.0
2016-07-06 11:00:00,83.9,83.93,83.41,83.68,101965.0,70.7419,70.7672,70.3287,70.5564,101965.0
2016-07-06 11:30:00,83.72,83.88,83.68,83.69,93602.0,70.5901,70.725,70.5564,70.5648,93602.0
2016-07-06 12:00:00,83.7,83.73,83.51,83.67,100854.0,70.5732,70.5985,70.413,70.5479,100854.0
2016-07-06 12:30:00,83.68,83.83,83.67,83.82,93390.0,70.5564,70.6828,70.5479,70.6744,93390.0
2016-07-06 13:00:00,83.83,83.84,83.64,83.74,56107.0,70.6828,70.6913,70.5226,70.607,56107.0
2016-07-06 13:30:00,83.76,83.99,83.71,83.91,60301.0,70.6238,70.8178,70.5817,70.7503,60301.0
2016-07-06 14:00:00,83.93,84.26,83.93,84.25,60603.0,70.7672,71.0454,70.7672,71.037,60603.0
2016-07-06 14:30:00,84.27,84.32,83.97,84.08,98392.0,71.0538,71.096,70.8009,70.8936,98392.0
2016-07-06 15:00:00,84.07,84.1,83.95,83.98,99027.0,70.8852,70.9105,70.784,70.8093,99027.0
2016-07-06 15:30:00,83.99,84.13,83.92,84.07,191535.0,70.8178,70.9358,70.7587,70.8852,191535.0
2016-07-07 09:30:00,83.7,83.85,82.77,83.2,126831.0,70.5732,70.6997,69.7891,70.1516,126831.0
2016-07-07 10:00:00,83.18,83.18,82.75,83.12,194015.0,70.1348,70.1348,69.7722,70.0842,194015.0
2016-07-07 10:30:00,83.09,83.16,82.65,82.87,80445.0,70.0589,70.1179,69.6879,69.8734,80445.0
2016-07-07 11:00:00,82.87,83.15,82.53,82.61,107258.0,69.8734,70.1095,69.5867,69.6542,107258.0
2016-07-07 11:30:00,82.61,82.98,82.47,82.64,147714.0,69.6542,69.9662,69.5361,69.6795,147714.0
2016-07-07 12:00:00,82.63,82.77,82.52,82.53,104488.0,69.671,69.7891,69.5783,69.5867,104488.0
2016-07-07 12:30:00,82.56,82.68,82.5,82.55,89996.0,69.612,69.7132,69.5614,69.6036,89996.0
2016-07-07 13:00:00,82.56,82.68,82.51,82.52,96154.0,69.612,69.7132,69.5699,69.5783,96154.0
2016-07-07 13:30:00,82.54,82.72,82.52,82.6,71143.0,69.5952,69.7469,69.5783,69.6457,71143.0
2016-07-07 14:00:00,82.62,82.82,82.47,82.49,165017.0,69.6626,69.8312,69.5361,69.553,165017.0
2016-07-07 14:30:00,82.48,82.54,82.33,82.43,103509.0,69.5446,69.5952,69.4181,69.5024,103509.0
2016-07-07 15:00:00,82.44,82.58,82.4,82.58,130142.0,69.5108,69.6289,69.4771,69.6289,130142.0
2016-07-07 15:30:00,82.58,82.67,82.5,82.57,308705.0,69.6289,69.7048,69.5614,69.6205,308705.0
2016-07-08 09:30:00,82.2,82.35,81.5,81.59,214407.0,69.3085,69.435,68.7183,68.7941,214407.0
2016-07-08 10:00:00,81.6,83.33,81.58,82.8,184582.0,68.8026,70.2613,68.7857,69.8144,184582.0
2016-07-08 10:30:00,82.83,83.0,82.72,82.89,88996.0,69.8397,69.983,69.7469,69.8903,88996.0
2016-07-08 11:00:00,82.91,83.06,82.65,82.81,57501.0,69.9071,70.0336,69.6879,69.8228,57501.0
2016-07-08 11:30:00,82.78,82.96,82.7,82.91,114307.0,69.7975,69.9493,69.7301,69.9071,114307.0
2016-07-08 12:00:00,82.92,82.92,82.7,82.7,62056.0,69.9156,69.9156,69.7301,69.7301,62056.0
2016-07-08 12:30:00,82.69,82.92,82.69,82.86,43792.0,69.7216,69.9156,69.7216,69.865,43792.0
2016-07-08 13:00:00,82.87,83.14,82.81,83.06,43094.0,69.8734,70.1011,69.8228,70.0336,43094.0
2016-07-08 13:30:00,83.06,83.07,82.95,83.04,48432.0,70.0336,70.042,69.9409,70.0167,48432.0
2016-07-08 14:00:00,83.02,83.24,83.0,83.23,66667.0,69.9999,70.1854,69.983,70.1769,66667.0
2016-07-08 14:30:00,83.24,83.35,83.15,83.17,70939.0,70.1854,70.2781,70.1095,70.1264,70939.0
2016-07-08 15:00:00,83.16,83.26,83.13,83.21,93938.0,70.1179,70.2022,70.0926,70.1601,93938.0
2016-07-08 15:30:00,83.21,83.39,83.18,83.36,211865.0,70.1601,70.3119,70.1348,70.2866,211865.0
2016-07-11 09:30:00,83.21,83.21,82.36,82.61,125746.0,70.1601,70.1601,69.4434,69.6542,125746.0
2016-07-11 10:00:00,82.6,83.14,82.43,83.03,56277.0,69.6457,70.1011,69.5024,70.0083,56277.0
2016-07-11 10:30:00,83.07,83.1,82.75,82.81,81372.0,70.042,70.0673,69.7722,69.8228,81372.0
2016-07-11 11:00:00,82.8,83.03,82.77,82.84,79527.0,69.8144,70.0083,69.7891,69.8481,79527.0
2016-07-11 11:30:00,82.86,82.94,82.73,82.84,62375.0,69.865,69.9324,69.7554,69.8481,62375.0
2016-07-11 12:00:00,82.84,82.86,82.69,82.69,63504.0,69.8481,69.865,69.7216,69.7216,63504.0
2016-07-11 12:30:00,82.7,82.86,82.67,82.82,67857.0,69.7301,69.865,69.7048,69.8312,67857.0
2016-07-11 13:00:00,82.83,82.84,82.69,82.7,45762.0,69.8397,69.8481,69.7216,69.7301,45762.0
2016-07-11 13:30:00,82.7,82.78,82.66,82.66,128236.0,69.7301,69.7975,69.6963,69.6963,128236.0
2016-07-11 14:00:00,82.66,82.66,82.36,82.41,149933.0,69.6963,69.6963,69.4434,69.4855,149933.0
2016-07-11 14:30:00,82.41,82.48,82.38,82.42,102866.0,69.4855,69.5446,69.4603,69.494,102866.0
2016-07-11 15:00:00,82.42,82.63,82.41,82.54,165911.0,69.494,69.671,69.4855,69.5952,165911.0
2016-07-11 15:30:00,82.54,82.79,82.53,82.76,276489.0,69.5952,69.806,69.5867,69.7807,276489.0
2016-07-12 09:30:00,82.51,82.76,81.47,81.6,214473.0,69.5699,69.7807,68.693,68.8026,214473.0
2016-07-12 10:00:00,81.57,82.04,81.3,82.02,138002.0,68.7773,69.1736,68.5496,69.1567,138002.0
2016-07-12 10:30:00,82.0,82.0,81.66,81.83,77283.0,69.1398,69.1398,68.8532,68.9965,77283.0
2016-07-12 11:00:00,81.84,81.98,81.75,81.77,68579.0,69.0049,69.123,68.9291,68.9459,68579.0
2016-07-12 11:30:00,81.77,81.81,81.56,81.66,121839.0,68.9459,68.9796,68.7689,68.8532,121839.0
2016-07-12 12:00:00,81.67,81.74,81.64,81.72,89597.0,68.8616,68.9206,68.8363,68.9038,89597.0
2016-07-12 12:30:00,81.73,81.73,81.52,81.64,97324.0,68.9122,68.9122,68.7351,68.8363,97324.0
2016-07-12 13:00:00,81.63,81.67,81.54,81.58,65781.0,68.8279,68.8616,68.752,68.7857,65781.0
2016-07-12 13:30:00,81.58,81.59,81.52,81.55,79322.0,68.7857,68.7941,68.7351,68.7604,79322.0
2016-07-12 14:00:00,81.55,81.55,81.43,81.45,128357.0,68.7604,68.7604,68.6592,68.6761,128357.0
2016-07-12 14:30:00,81.45,81.6,81.39,81.46,100052.0,68.6761,68.8026,68.6255,68.6845,100052.0
2016-07-12 15:00:00,81.47,81.52,81.34,81.39,115874.0,68.693,68.7351,68.5834,68.6255,115874.0
2016-07-12 15:30:00,81.38,81.44,81.2,81.28,272842.0,68.6171,68.6677,68.4653,68.5328,272842.0
2016-07-13 09:30:00,81.82,82.14,81.61,81.79,128556.0,68.9881,69.2579,68.811,68.9628,128556.0
2016-07-13 10:00:00,81.78,82.06,81.73,81.98,70390.0,68.9543,69.1904,68.9122,69.123,70390.0
2016-07-13 10:30:00,82.0,82.01,81.76,81.86,114784.0,69.1398,69.1483,68.9375,69.0218,114784.0
2016-07-13 11:00:00,81.88,82.18,81.86,82.0,95793.0,69.0387,69.2916,69.0218,69.1398,95793.0
2016-07-13 11:30:00,81.99,82.07,81.85,81.88,94968.0,69.1314,69.1989,69.0134,69.0387,94968.0
2016-07-13 12:00:00,81.87,82.12,81.87,82.11,47968.0,69.0302,69.241,69.0302,69.2326,47968.0
2016-07-13 12:30:00,82.11,82.18,82.09,82.1,46149.0,69.2326,69.2916,69.2157,69.2242,46149.0
2016-07-13 13:00:00,82.1,82.11,81.91,81.95,50792.0,69.2242,69.2326,69.064,69.0977,50792.0
2016-07-13 13:30:00,81.95,81.97,81.86,81.92,37993.0,69.0977,69.1146,69.0218,69.0724,37993.0
2016-07-13 14:00:00,81.91,82.0,81.86,81.99,92396.0,69.064,69.1398,69.0218,69.1314,92396.0
2016-07-13 14:30:00,81.99,82.01,81.91,81.99,58656.0,69.1314,69.1483,69.064,69.1314,58656.0
2016-07-13 15:00:00,82.0,82.06,81.93,81.95,74544.0,69.1398,69.1904,69.0808,69.0977,74544.0
2016-07-13 15:30:00,81.94,82.04,81.93,81.99,210062.0,69.0893,69.1736,69.0808,69.1314,210062.0
2016-07-14 09:30:00,81.51,81.79,81.2,81.51,97864.0,68.7267,68.9628,68.4653,68.7267,97864.0
2016-07-14 10:00:00,81.46,81.69,81.45,81.63,41491.0,68.6845,68.8785,68.6761,68.8279,41491.0
2016-07-14 10:30:00,81.65,81.86,81.59,81.72,49195.0,68.8447,69.0218,68.7941,68.9038,49195.0
2016-07-14 11:00:00,81.71,81.8,81.63,81.7,92726.0,68.8953,68.9712,68.8279,68.8869,92726.0
2016-07-14 11:30:00,81.7,81.71,81.46,81.48,57110.0,68.8869,68.8953,68.6845,68.7014,57110.0
2016-07-14 12:00:00,81.45,81.48,81.36,81.41,43198.0,68.6761,68.7014,68.6002,68.6424,43198.0
2016-07-14 12:30:00,81.4,81.54,81.39,81.48,39445.0,68.6339,68.752,68.6255,68.7014,39445.0
2016-07-14 13:00:00,81.46,81.47,81.35,81.4,36111.0,68.6845,68.693,68.5918,68.6339,36111.0
2016-07-14 13:30:00,81.41,81.5,81.38,81.4,43984.0,68.6424,68.7183,68.6171,68.6339,43984.0
2016-07-14 14:00:00,81.4,81.56,81.37,81.54,73874.0,68.6339,68.7689,68.6087,68.752,73874.0
2016-07-14 14:30:00,81.53,81.67,81.52,81.63,42857.0,68.7436,68.8616,68.7351,68.8279,42857.0
2016-07-14 15:00:00,81.64,81.88,81.62,81.88,61845.0,68.8363,69.0387,68.8194,69.0387,61845.0
2016-07-14 15:30:00,81.87,81.88,81.66,81.7,156288.0,69.0302,69.0387,68.8532,68.8869,156288.0
2016-07-15 09:30:00,81.86,82.44,81.81,81.81,136613.0,69.0218,69.5108,68.9796,68.9796,136613.0
2016-07-15 10:00:00,81.84,82.0,81.74,81.96,52695.0,69.0049,69.1398,68.9206,69.1061,52695.0
2016-07-15 10:30:00,81.96,82.07,81.85,81.87,26211.0,69.1061,69.1989,69.0134,69.0302,26211.0
2016-07-15 11:00:00,81.84,81.89,81.66,81.75,23086.0,69.0049,69.0471,68.8532,68.9291,23086.0
2016-07-15 11:30:00,81.74,81.75,81.55,81.61,21879.0,68.9206,68.9291,68.7604,68.811,21879.0
2016-07-15 12:00:00,81.6,81.76,81.59,81.66,20160.0,68.8026,68.9375,68.7941,68.8532,20160.0
2016-07-15 12:30:00,81.64,81.67,81.51,81.6,22232.0,68.8363,68.8616,68.7267,68.8026,22232.0
2016-07-15 13:00:00,81.6,81.62,81.51,81.51,24375.0,68.8026,68.8194,68.7267,68.7267,24375.0
2016-07-15 13:30:00,81.51,81.61,81.51,81.6,24563.0,68.7267,68.811,68.7267,68.8026,24563.0
2016-07-15 14:00:00,81.59,81.65,81.57,81.61,41975.0,68.7941,68.8447,68.7773,68.811,41975.0
2016-07-15 14:30:00,81.62,81.67,81.52,81.67,54612.0,68.8194,68.8616,68.7351,68.8616,54612.0
2016-07-15 15:00:00,81.67,81.71,81.66,81.69,49017.0,68.8616,68.8953,68.8532,68.8785,49017.0
2016-07-15 15:30:00,81.68,81.72,81.51,81.58,138802.0,68.87,68.9038,68.7267,68.7857,138802.0
2016-07-18 09:30:00,81.6,81.95,81.56,81.59,75330.0,68.8026,69.0977,68.7689,68.7941,75330.0
2016-07-18 10:00:00,81.62,81.79,81.55,81.67,46701.0,68.8194,68.9628,68.7604,68.8616,46701.0
2016-07-18 10:30:00,81.68,81.84,81.68,81.81,54427.0,68.87,69.0049,68.87,68.9796,54427.0
2016-07-18 11:00:00,81.79,81.8,81.5,81.5,57105.0,68.9628,68.9712,68.7183,68.7183,57105.0
2016-07-18 11:30:00,81.52,81.74,81.45,81.59,122443.0,68.7351,68.9206,68.6761,68.7941,122443.0
2016-07-18 12:00:00,81.58,81.63,81.41,81.52,77716.0,68.7857,68.8279,68.6424,68.7351,77716.0
2016-07-18 12:30:00,81.51,81.59,81.49,81.55,30360.0,68.7267,68.7941,68.7098,68.7604,30360.0
2016-07-18 13:00:00,81.54,81.6,81.47,81.57,28935.0,68.752,68.8026,68.693,68.7773,28935.0
2016-07-18 13:30:00,81.57,81.57,81.47,81.52,58271.0,68.7773,68.7773,68.693,68.7351,58271.0
2016-07-18 14:00:00,81.52,81.54,81.47,81.51,153995.0,68.7351,68.752,68.693,68.7267,153995.0
2016-07-18 14:30:00,81.52,81.55,81.49,81.49,87486.0,68.7351,68.7604,68.7098,68.7098,87486.0
2016-07-18 15:00:00,81.49,81.51,81.39,81.41,150481.0,68.7098,68.7267,68.6255,68.6424,150481.0
2016-07-18 15:30:00,81.41,81.5,81.37,81.43,281182.0,68.6424,68.7183,68.6087,68.6592,281182.0
2016-07-19 09:30:00,81.61,81.67,81.21,81.36,114694.0,68.811,68.8616,68.4737,68.6002,114694.0
2016-07-19 10:00:00,81.34,81.49,81.29,81.4,55562.0,68.5834,68.7098,68.5412,68.6339,55562.0
2016-07-19 10:30:00,81.41,81.5,81.36,81.43,46266.0,68.6424,68.7183,68.6002,68.6592,46266.0
2016-07-19 11:00:00,81.43,81.51,81.37,81.44,44787.0,68.6592,68.7267,68.6087,68.6677,44787.0
2016-07-19 11:30:00,81.44,81.5,81.4,81.44,30780.0,68.6677,68.7183,68.6339,68.6677,30780.0
2016-07-19 12:00:00,81.44,81.59,81.39,81.56,44657.0,68.6677,68.7941,68.6255,68.7689,44657.0
2016-07-19 12:30:00,81.56,81.63,81.49,81.6,71624.0,68.7689,68.8279,68.7098,68.8026,71624.0
2016-07-19 13:00:00,81.61,81.67,81.43,81.43,37155.0,68.811,68.8616,68.6592,68.6592,37155.0
2016-07-19 13:30:00,81.44,81.47,81.32,81.32,65966.0,68.6677,68.693,68.5665,68.5665,65966.0
2016-07-19 14:00:00,81.32,81.59,81.32,81.54,81691.0,68.5665,68.7941,68.5665,68.752,81691.0
2016-07-19 14:30:00,81.54,81.61,81.51,81.52,50459.0,68.752,68.811,68.7267,68.7351,50459.0
2016-07-19 15:00:00,81.53,81.72,81.52,81.66,61219.0,68.7436,68.9038,68.7351,68.8532,61219.0
2016-07-19 15:30:00,81.67,81.76,81.65,81.73,182301.0,68.8616,68.9375,68.8447,68.9122,182301.0
2016-07-20 09:30:00,81.8,81.99,81.33,81.56,125567.0,68.9712,69.1314,68.5749,68.7689,125567.0
2016-07-20 10:00:00,81.61,81.69,81.49,81.65,28342.0,68.811,68.8785,68.7098,68.8447,28342.0
2016-07-20 10:30:00,81.7,81.76,81.39,81.51,36780.0,68.8869,68.9375,68.6255,68.7267,36780.0
2016-07-20 11:00:00,81.51,81.64,81.41,81.62,33369.0,68.7267,68.8363,68.6424,68.8194,33369.0
2016-07-20 11:30:00,81.64,81.71,81.58,81.59,59531.0,68.8363,68.8953,68.7857,68.7941,59531.0
2016-07-20 12:00:00,81.58,81.62,81.5,81.56,24479.0,68.7857,68.8194,68.7183,68.7689,24479.0
2016-07-20 12:30:00,81.57,81.62,81.54,81.59,21107.0,68.7773,68.8194,68.752,68.7941,21107.0
2016-07-20 13:00:00,81.57,81.62,81.53,81.61,17779.0,68.7773,68.8194,68.7436,68.811,17779.0
2016-07-20 13:30:00,81.61,81.62,81.52,81.62,81921.0,68.811,68.8194,68.7351,68.8194,81921.0
2016-07-20 14:00:00,81.61,81.64,81.57,81.6,36848.0,68.811,68.8363,68.7773,68.8026,36848.0
2016-07-20 14:30:00,81.59,81.72,81.58,81.66,49042.0,68.7941,68.9038,68.7857,68.8532,49042.0
2016-07-20 15:00:00,81.66,81.67,81.58,81.64,56902.0,68.8532,68.8616,68.7857,68.8363,56902.0
2016-07-20 15:30:00,81.63,81.65,81.54,81.58,124185.0,68.8279,68.8447,68.752,68.7857,124185.0
2016-07-21 09:30:00,81.38,81.38,80.55,80.62,142253.0,68.6171,68.6171,67.9173,67.9763,142253.0
2016-07-21 10:00:00,80.63,80.8,80.46,80.6,228109.0,67.9847,68.128,67.8414,67.9594,228109.0
2016-07-21 10:30:00,80.58,80.96,80.48,80.91,94291.0,67.9425,68.263,67.8582,68.2208,94291.0
2016-07-21 11:00:00,80.92,81.09,80.72,81.05,129600.0,68.2292,68.3726,68.0606,68.3388,129600.0
2016-07-21 11:30:00,81.07,81.17,81.02,81.11,47019.0,68.3557,68.44,68.3135,68.3894,47019.0
2016-07-21 12:00:00,81.11,81.12,80.8,80.81,81154.0,68.3894,68.3979,68.128,68.1365,81154.0
2016-07-21 12:30:00,80.8,80.83,80.67,80.72,71499.0,68.128,68.1533,68.0184,68.0606,71499.0
2016-07-21 13:00:00,80.71,80.84,80.69,80.84,89582.0,68.0522,68.1618,68.0353,68.1618,89582.0
2016-07-21 13:30:00,80.84,80.92,80.79,80.9,117192.0,68.1618,68.2292,68.1196,68.2124,117192.0
2016-07-21 14:00:00,80.91,81.12,80.91,81.1,57978.0,68.2208,68.3979,68.2208,68.381,57978.0
2016-07-21 14:30:00,81.09,81.26,81.09,81.21,60769.0,68.3726,68.5159,68.3726,68.4737,60769.0
2016-07-21 15:00:00,81.2,81.28,81.15,81.28,88933.0,68.4653,68.5328,68.4232,68.5328,88933.0
2016-07-21 15:30:00,81.26,81.27,81.14,81.18,203319.0,68.5159,68.5243,68.4147,68.4484,203319.0
2016-07-22 09:30:00,81.37,81.84,81.37,81.73,98934.0,68.6087,69.0049,68.6087,68.9122,98934.0
2016-07-22 10:00:00,81.71,81.99,81.58,81.87,137449.0,68.8953,69.1314,68.7857,69.0302,137449.0
2016-07-22 10:30:00,81.89,82.17,81.86,82.07,64778.0,69.0471,69.2832,69.0218,69.1989,64778.0
2016-07-22 11:00:00,82.06,82.16,82.03,82.15,33481.0,69.1904,69.2748,69.1651,69.2663,33481.0
2016-07-22 11:30:00,82.14,82.33,82.13,82.27,27649.0,69.2579,69.4181,69.2495,69.3675,27649.0
2016-07-22 12:00:00,82.29,82.37,82.26,82.31,39319.0,69.3844,69.4518,69.3591,69.4012,39319.0
2016-07-22 12:30:00,82.31,82.57,82.28,82.52,47365.0,69.4012,69.6205,69.3759,69.5783,47365.0
2016-07-22 13:00:00,82.52,82.88,82.51,82.87,85552.0,69.5783,69.8818,69.5699,69.8734,85552.0
2016-07-22 13:30:00,82.87,83.0,82.77,82.92,143774.0,69.8734,69.983,69.7891,69.9156,143774.0
2016-07-22 14:00:00,82.91,82.93,82.82,82.91,85402.0,69.9071,69.924,69.8312,69.9071,85402.0
2016-07-22 14:30:00,82.9,82.91,82.74,82.81,117277.0,69.8987,69.9071,69.7638,69.8228,117277.0
2016-07-22 15:00:00,82.8,82.83,82.73,82.75,57077.0,69.8144,69.8397,69.7554,69.7722,57077.0
2016-07-22 15:30:00,82.76,82.84,82.73,82.83,159047.0,69.7807,69.8481,69.7554,69.8397,159047.0
2016-07-25 09:30:00,82.96,83.03,82.52,82.56,107232.0,69.9493,70.0083,69.5783,69.612,107232.0
2016-07-25 10:00:00,82.55,82.67,82.4,82.67,68493.0,69.6036,69.7048,69.4771,69.7048,68493.0
2016-07-25 10:30:00,82.68,82.68,82.44,82.64,43509.0,69.7132,69.7132,69.5108,69.6795,43509.0
2016-07-25 11:00:00,82.62,82.66,82.56,82.59,39173.0,69.6626,69.6963,69.612,69.6373,39173.0
2016-07-25 11:30:00,82.57,82.59,82.34,82.4,32689.0,69.6205,69.6373,69.4265,69.4771,32689.0
2016-07-25 12:00:00,82.4,82.51,82.38,82.47,20202.0,69.4771,69.5699,69.4603,69.5361,20202.0
2016-07-25 12:30:00,82.48,82.6,82.45,82.57,14190.0,69.5446,69.6457,69.5193,69.6205,14190.0
2016-07-25 13:00:00,82.57,82.6,82.41,82.6,25377.0,69.6205,69.6457,69.4855,69.6457,25377.0
2016-07-25 13:30:00,82.6,82.63,82.56,82.61,26679.0,69.6457,69.671,69.612,69.6542,26679.0
2016-07-25 14:00:00,82.61,82.65,82.56,82.56,38281.0,69.6542,69.6879,69.612,69.612,38281.0
2016-07-25 14:30:00,82.57,82.6,82.53,82.57,31312.0,69.6205,69.6457,69.5867,69.6205,31312.0
2016-07-25 15:00:00,82.55,82.65,82.54,82.64,49827.0,69.6036,69.6879,69.5952,69.6795,49827.0
2016-07-25 15:30:00,82.64,82.83,82.62,82.83,113916.0,69.6795,69.8397,69.6626,69.8397,113916.0
2016-07-26 09:30:00,82.99,83.21,82.41,82.81,144826.0,69.9746,70.1601,69.4855,69.8228,144826.0
2016-07-26 10:00:00,82.83,82.91,82.37,82.4,55216.0,69.8397,69.9071,69.4518,69.4771,55216.0
2016-07-26 10:30:00,82.41,82.54,82.27,82.27,29909.0,69.4855,69.5952,69.3675,69.3675,29909.0
2016-07-26 11:00:00,82.26,82.32,82.12,82.25,35814.0,69.3591,69.4097,69.241,69.3506,35814.0
2016-07-26 11:30:00,82.26,82.5,82.2,82.38,43073.0,69.3591,69.5614,69.3085,69.4603,43073.0
2016-07-26 12:00:00,82.38,82.58,82.37,82.58,56259.0,69.4603,69.6289,69.4518,69.6289,56259.0
2016-07-26 12:30:00,82.58,82.58,82.25,82.28,27057.0,69.6289,69.6289,69.3506,69.3759,27057.0
2016-07-26 13:00:00,82.28,82.31,82.02,82.03,37940.0,69.3759,69.4012,69.1567,69.1651,37940.0
2016-07-26 13:30:00,82.03,82.11,82.01,82.08,34864.0,69.1651,69.2326,69.1483,69.2073,34864.0
2016-07-26 14:00:00,82.08,82.24,82.08,82.22,39001.0,69.2073,69.3422,69.2073,69.3253,39001.0
2016-07-26 14:30:00,82.22,82.24,82.14,82.2,29644.0,69.3253,69.3422,69.2579,69.3085,29644.0
2016-07-26 15:00:00,82.2,82.38,82.19,82.32,49091.0,69.3085,69.4603,69.3,69.4097,49091.0
2016-07-26 15:30:00,82.33,82.33,82.22,82.22,115982.0,69.4181,69.4181,69.3253,69.3253,115982.0
2016-07-27 09:30:00,81.97,82.21,81.63,81.7,99851.0,69.1146,69.3169,68.8279,68.8869,99851.0
2016-07-27 10:00:00,81.71,81.72,80.63,80.76,278008.0,68.8953,68.9038,67.9847,68.0943,278008.0
2016-07-27 10:30:00,80.75,81.44,80.68,81.28,88134.0,68.0859,68.6677,68.0269,68.5328,88134.0
2016-07-27 11:00:00,81.27,81.41,81.09,81.33,73445.0,68.5243,68.6424,68.3726,68.5749,73445.0
2016-07-27 11:30:00,81.34,81.34,81.08,81.16,32293.0,68.5834,68.5834,68.3641,68.4316,32293.0
2016-07-27 12:00:00,81.15,81.55,81.15,81.4,74745.0,68.4232,68.7604,68.4232,68.6339,74745.0
2016-07-27 12:30:00,81.41,81.55,81.35,81.44,39423.0,68.6424,68.7604,68.5918,68.6677,39423.0
2016-07-27 13:00:00,81.45,81.49,81.27,81.36,51692.0,68.6761,68.7098,68.5243,68.6002,51692.0
2016-07-27 13:30:00,81.36,81.54,81.35,81.44,36180.0,68.6002,68.752,68.5918,68.6677,36180.0
2016-07-27 14:00:00,81.4,81.95,80.84,81.68,65953.0,68.6339,69.0977,68.1618,68.87,65953.0
2016-07-27 14:30:00,81.71,81.75,81.48,81.65,35641.0,68.8953,68.9291,68.7014,68.8447,35641.0
2016-07-27 15:00:00,81.65,81.74,81.58,81.64,51627.0,68.8447,68.9206,68.7857,68.8363,51627.0
2016-07-27 15:30:00,81.65,81.7,81.42,81.48,145588.0,68.8447,68.8869,68.6508,68.7014,145588.0
2016-07-28 09:30:00,81.4,81.99,81.24,81.93,83658.0,68.6339,69.1314,68.499,69.0808,83658.0
2016-07-28 10:00:00,81.96,82.04,81.83,81.92,45192.0,69.1061,69.1736,68.9965,69.0724,45192.0
2016-07-28 10:30:00,81.91,82.11,81.81,82.11,38438.0,69.064,69.2326,68.9796,69.2326,38438.0
2016-07-28 11:00:00,82.11,82.28,82.08,82.11,39781.0,69.2326,69.3759,69.2073,69.2326,39781.0
2016-07-28 11:30:00,82.12,82.15,81.94,81.94,29533.0,69.241,69.2663,69.0893,69.0893,29533.0
2016-07-28 12:00:00,81.94,82.09,81.92,82.01,35777.0,69.0893,69.2157,69.0724,69.1483,35777.0
2016-07-28 12:30:00,82.02,82.11,81.98,82.11,20164.0,69.1567,69.2326,69.123,69.2326,20164.0
2016-07-28 13:00:00,82.12,82.3,82.1,82.29,33218.0,69.241,69.3928,69.2242,69.3844,33218.0
2016-07-28 13:30:00,82.3,82.38,82.19,82.22,80244.0,69.3928,69.4603,69.3,69.3253,80244.0
2016-07-28 14:00:00,82.24,82.24,82.04,82.09,54085.0,69.3422,69.3422,69.1736,69.2157,54085.0
2016-07-28 14:30:00,82.09,82.17,81.99,82.01,43430.0,69.2157,69.2832,69.1314,69.1483,43430.0
2016-07-28 15:00:00,82.02,82.21,82.02,82.21,49989.0,69.1567,69.3169,69.1567,69.3169,49989.0
2016-07-28 15:30:00,82.21,82.29,82.04,82.06,155132.0,69.3169,69.3844,69.1736,69.1904,155132.0
2016-07-29 09:30:00,82.0,82.58,82.0,82.32,40647.0,69.1398,69.6289,69.1398,69.4097,40647.0
2016-07-29 10:00:00,82.32,82.44,82.24,82.44,45150.0,69.4097,69.5108,69.3422,69.5108,45150.0
2016-07-29 10:30:00,82.44,82.62,82.41,82.57,57371.0,69.5108,69.6626,69.4855,69.6205,57371.0
2016-07-29 11:00:00,82.59,82.73,82.52,82.72,33716.0,69.6373,69.7554,69.5783,69.7469,33716.0
2016-07-29 11:30:00,82.7,82.98,82.7,82.8,37572.0,69.7301,69.9662,69.7301,69.8144,37572.0
2016-07-29 12:00:00,82.79,82.99,82.79,82.85,27080.0,69.806,69.9746,69.806,69.8565,27080.0
2016-07-29 12:30:00,82.85,82.88,82.75,82.81,24348.0,69.8565,69.8818,69.7722,69.8228,24348.0
2016-07-29 13:00:00,82.81,82.94,82.74,82.84,28774.0,69.8228,69.9324,69.7638,69.8481,28774.0
2016-07-29 13:30:00,82.85,82.85,82.71,82.83,24718.0,69.8565,69.8565,69.7385,69.8397,24718.0
2016-07-29 14:00:00,82.81,82.82,82.71,82.79,37039.0,69.8228,69.8312,69.7385,69.806,37039.0
2016-07-29 14:30:00,82.79,82.79,82.62,82.73,38800.0,69.806,69.806,69.6626,69.7554,38800.0
2016-07-29 15:00:00,82.72,82.75,82.54,82.56,53817.0,69.7469,69.7722,69.5952,69.612,53817.0
2016-07-29 15:30:00,82.55,82.76,82.47,82.59,150081.0,69.6036,69.7807,69.5361,69.6373,150081.0
2016-08-01 09:30:00,82.5,82.94,82.32,82.41,54214.0,69.5614,69.9324,69.4097,69.4855,54214.0
2016-08-01 10:00:00,82.38,82.91,82.32,82.77,45773.0,69.4603,69.9071,69.4097,69.7891,45773.0
2016-08-01 10:30:00,82.76,82.84,82.66,82.78,21301.0,69.7807,69.8481,69.6963,69.7975,21301.0
2016-08-01 11:00:00,82.78,82.96,82.75,82.93,46430.0,69.7975,69.9493,69.7722,69.924,46430.0
2016-08-01 11:30:00,82.93,82.97,82.87,82.91,27392.0,69.924,69.9577,69.8734,69.9071,27392.0
2016-08-01 12:00:00,82.88,82.94,82.78,82.9,36783.0,69.8818,69.9324,69.7975,69.8987,36783.0
2016-08-01 12:30:00,82.9,82.98,82.85,82.86,26802.0,69.8987,69.9662,69.8565,69.865,26802.0
2016-08-01 13:00:00,82.87,82.97,82.77,82.85,43138.0,69.8734,69.9577,69.7891,69.8565,43138.0
2016-08-01 13:30:00,82.85,82.89,82.7,82.88,30717.0,69.8565,69.8903,69.7301,69.8818,30717.0
2016-08-01 14:00:00,82.86,82.97,82.81,82.91,44099.0,69.865,69.9577,69.8228,69.9071,44099.0
2016-08-01 14:30:00,82.88,83.0,82.84,83.0,31175.0,69.8818,69.983,69.8481,69.983,31175.0
2016-08-01 15:00:00,83.0,83.0,82.88,82.92,41325.0,69.983,69.983,69.8818,69.9156,41325.0
2016-08-01 15:30:00,82.92,82.96,82.7,82.82,116867.0,69.9156,69.9493,69.7301,69.8312,116867.0
2016-08-02 09:30:00,82.59,82.75,82.13,82.4,77498.0,69.6373,69.7722,69.2495,69.4771,77498.0
2016-08-02 10:00:00,82.4,82.43,82.1,82.11,38966.0,69.4771,69.5024,69.2242,69.2326,38966.0
2016-08-02 10:30:00,82.12,82.24,81.96,82.19,38938.0,69.241,69.3422,69.1061,69.3,38938.0
2016-08-02 11:00:00,82.21,82.35,82.12,82.13,33711.0,69.3169,69.435,69.241,69.2495,33711.0
2016-08-02 11:30:00,82.13,82.33,82.05,82.08,34982.0,69.2495,69.4181,69.182,69.2073,34982.0
2016-08-02 12:00:00,82.1,82.13,81.97,82.1,26361.0,69.2242,69.2495,69.1146,69.2242,26361.0
2016-08-02 12:30:00,82.09,82.27,82.04,82.15,28560.0,69.2157,69.3675,69.1736,69.2663,28560.0
2016-08-02 13:00:00,82.13,82.29,82.13,82.27,43433.0,69.2495,69.3844,69.2495,69.3675,43433.0
2016-08-02 13:30:00,82.28,82.33,82.25,82.29,41781.0,69.3759,69.4181,69.3506,69.3844,41781.0
2016-08-02 14:00:00,82.29,82.32,82.13,82.2,77132.0,69.3844,69.4097,69.2495,69.3085,77132.0
2016-08-02 14:30:00,82.2,82.23,82.01,82.07,39134.0,69.3085,69.3338,69.1483,69.1989,39134.0
2016-08-02 15:00:00,82.06,82.06,81.85,81.97,58546.0,69.1904,69.1904,69.0134,69.1146,58546.0
2016-08-02 15:30:00,81.97,82.17,81.89,82.07,169277.0,69.1146,69.2832,69.0471,69.1989,169277.0
2016-08-03 09:30:00,82.13,82.3,81.1,81.34,54170.0,69.2495,69.3928,68.381,68.5834,54170.0
2016-08-03 10:00:00,81.35,81.48,81.06,81.34,57396.0,68.5918,68.7014,68.3473,68.5834,57396.0
2016-08-03 10:30:00,81.34,81.67,81.28,81.67,62259.0,68.5834,68.8616,68.5328,68.8616,62259.0
2016-08-03 11:00:00,81.68,81.81,81.62,81.63,46765.0,68.87,68.9796,68.8194,68.8279,46765.0
2016-08-03 11:30:00,81.66,81.72,81.55,81.68,56653.0,68.8532,68.9038,68.7604,68.87,56653.0
2016-08-03 12:00:00,81.68,81.77,81.62,81.73,41425.0,68.87,68.9459,68.8194,68.9122,41425.0
2016-08-03 12:30:00,81.71,81.74,81.65,81.66,32040.0,68.8953,68.9206,68.8447,68.8532,32040.0
2016-08-03 13:00:00,81.66,81.68,81.4,81.43,33332.0,68.8532,68.87,68.6339,68.6592,33332.0
2016-08-03 13:30:00,81.44,81.54,81.38,81.38,39594.0,68.6677,68.752,68.6171,68.6171,39594.0
2016-08-03 14:00:00,81.39,81.68,81.2,81.25,93891.0,68.6255,68.87,68.4653,68.5075,93891.0
2016-08-03 14:30:00,81.23,81.25,81.11,81.13,62554.0,68.4906,68.5075,68.3894,68.4063,62554.0
2016-08-03 15:00:00,81.12,81.14,81.04,81.12,67355.0,68.3979,68.4147,68.3304,68.3979,67355.0
2016-08-03 15:30:00,81.12,81.2,81.03,81.2,166877.0,68.3979,68.4653,68.322,68.4653,166877.0
2016-08-04 09:30:00,80.28,80.74,80.05,80.51,162459.0,68.0063,68.396,67.8115,68.2011,162459.0
2016-08-04 10:00:00,80.48,80.64,80.37,80.55,36847.0,68.1757,68.3113,68.0825,68.235,36847.0
2016-08-04 10:30:00,80.56,80.71,80.51,80.69,34939.0,68.2435,68.3706,68.2011,68.3536,34939.0
2016-08-04 11:00:00,80.7,80.91,80.69,80.91,38684.0,68.3621,68.54,68.3536,68.54,38684.0
2016-08-04 11:30:00,80.91,80.97,80.6,80.69,44778.0,68.54,68.5908,68.2774,68.3536,44778.0
2016-08-04 12:00:00,80.68,80.73,80.4,80.43,34954.0,68.3451,68.3875,68.108,68.1334,34954.0
2016-08-04 12:30:00,80.44,80.44,80.15,80.25,56099.0,68.1418,68.1418,67.8962,67.9809,56099.0
2016-08-04 13:00:00,80.25,80.27,80.09,80.14,37564.0,67.9809,67.9978,67.8453,67.8877,37564.0
2016-08-04 13:30:00,80.15,80.18,79.92,79.96,69217.0,67.8962,67.9216,67.7013,67.7352,69217.0
2016-08-04 14:00:00,79.95,80.01,79.8,79.85,102486.0,67.7267,67.7776,67.5997,67.642,102486.0
2016-08-04 14:30:00,79.84,79.89,79.74,79.85,110918.0,67.6336,67.6759,67.5489,67.642,110918.0
2016-08-04 15:00:00,79.85,80.11,79.85,79.93,106023.0,67.642,67.8623,67.642,67.7098,106023.0
2016-08-04 15:30:00,79.96,80.29,79.96,80.13,273108.0,67.7352,68.0148,67.7352,67.8792,273108.0
2016-08-05 09:30:00,80.31,80.36,78.84,78.84,262449.0,68.0317,68.0741,66.7865,66.7865,262449.0
2016-08-05 10:00:00,78.85,78.94,78.25,78.37,209080.0,66.7949,66.8712,66.2867,66.3883,209080.0
2016-08-05 10:30:00,78.37,78.63,78.27,78.55,267335.0,66.3883,66.6086,66.3036,66.5408,267335.0
2016-08-05 11:00:00,78.53,78.92,78.53,78.68,133941.0,66.5238,66.8542,66.5238,66.6509,133941.0
2016-08-05 11:30:00,78.69,78.88,78.67,78.82,108177.0,66.6594,66.8203,66.6424,66.7695,108177.0
2016-08-05 12:00:00,78.81,79.15,78.8,79.13,109845.0,66.761,67.0491,66.7526,67.0321,109845.0
2016-08-05 12:30:00,79.12,79.12,78.95,79.01,71464.0,67.0236,67.0236,66.8796,66.9305,71464.0
2016-08-05 13:00:00,79.01,79.01,78.73,78.74,81007.0,66.9305,66.9305,66.6933,66.7017,81007.0
2016-08-05 13:30:00,78.74,78.77,78.57,78.58,86731.0,66.7017,66.7272,66.5577,66.5662,86731.0
2016-08-05 14:00:00,78.57,78.58,78.32,78.37,118316.0,66.5577,66.5662,66.346,66.3883,118316.0
2016-08-05 14:30:00,78.36,78.38,78.19,78.3,106368.0,66.3798,66.3968,66.2358,66.329,106368.0
2016-08-05 15:00:00,78.31,78.51,78.29,78.46,119024.0,66.3375,66.5069,66.3205,66.4646,119024.0
2016-08-05 15:30:00,78.46,78.51,78.38,78.44,312653.0,66.4646,66.5069,66.3968,66.4476,312653.0
2016-08-08 09:30:00,78.42,78.64,77.57,78.54,243379.0,66.4307,66.617,65.7106,66.5323,243379.0
2016-08-08 10:00:00,78.55,79.13,78.55,79.01,94398.0,66.5408,67.0321,66.5408,66.9305,94398.0
2016-08-08 10:30:00,79.01,79.02,78.48,78.48,61212.0,66.9305,66.9389,66.4815,66.4815,61212.0
2016-08-08 11:00:00,78.47,78.5,78.28,78.4,68594.0,66.473,66.4984,66.3121,66.4137,68594.0
2016-08-08 11:30:00,78.39,78.42,78.23,78.3,53613.0,66.4053,66.4307,66.2697,66.329,53613.0
2016-08-08 12:00:00,78.28,78.29,78.17,78.23,46627.0,66.3121,66.3205,66.2189,66.2697,46627.0
2016-08-08 12:30:00,78.22,78.22,78.03,78.04,44910.0,66.2612,66.2612,66.1003,66.1088,44910.0
2016-08-08 13:00:00,78.04,78.09,77.94,77.95,76356.0,66.1088,66.1511,66.0241,66.0325,76356.0
2016-08-08 13:30:00,77.95,78.05,77.88,77.9,126713.0,66.0325,66.1172,65.9732,65.9902,126713.0
2016-08-08 14:00:00,77.9,77.91,77.7,77.75,115590.0,65.9902,65.9986,65.8207,65.8631,115590.0
2016-08-08 14:30:00,77.75,77.79,77.57,77.58,127506.0,65.8631,65.897,65.7106,65.7191,127506.0
2016-08-08 15:00:00,77.58,77.65,77.53,77.58,168837.0,65.7191,65.7784,65.6767,65.7191,168837.0
2016-08-08 15:30:00,77.58,77.71,77.58,77.64,274680.0,65.7191,65.8292,65.7191,65.7699,274680.0
2016-08-09 09:30:00,77.74,77.9,77.12,77.63,149769.0,65.8546,65.9902,65.3294,65.7614,149769.0
2016-08-09 10:00:00,77.62,77.95,77.61,77.81,90017.0,65.753,66.0325,65.7445,65.9139,90017.0
2016-08-09 10:30:00,77.8,77.93,77.66,77.87,83934.0,65.9055,66.0156,65.7869,65.9648,83934.0
2016-08-09 11:00:00,77.88,77.93,77.76,77.8,103355.0,65.9732,66.0156,65.8716,65.9055,103355.0
2016-08-09 11:30:00,77.8,77.91,77.73,77.74,62086.0,65.9055,65.9986,65.8462,65.8546,62086.0
2016-08-09 12:00:00,77.74,77.76,77.64,77.67,56431.0,65.8546,65.8716,65.7699,65.7953,56431.0
2016-08-09 12:30:00,77.68,77.69,77.56,77.64,55673.0,65.8038,65.8123,65.7021,65.7699,55673.0
2016-08-09 13:00:00,77.65,77.74,77.62,77.73,56112.0,65.7784,65.8546,65.753,65.8462,56112.0
2016-08-09 13:30:00,77.73,77.8,77.71,77.75,72451.0,65.8462,65.9055,65.8292,65.8631,72451.0
2016-08-09 14:00:00,77.77,77.77,77.64,77.64,68690.0,65.88,65.88,65.7699,65.7699,68690.0
2016-08-09 14:30:00,77.63,77.65,77.51,77.65,88831.0,65.7614,65.7784,65.6598,65.7784,88831.0
2016-08-09 15:00:00,77.65,77.77,77.64,77.73,73518.0,65.7784,65.88,65.7699,65.8462,73518.0
2016-08-09 15:30:00,77.73,77.83,77.7,77.75,246200.0,65.8462,65.9309,65.8207,65.8631,246200.0
2016-08-10 09:30:00,77.75,77.93,77.51,77.7,123829.0,65.8631,66.0156,65.6598,65.8207,123829.0
2016-08-10 10:00:00,77.72,77.81,77.57,77.74,41416.0,65.8377,65.9139,65.7106,65.8546,41416.0
2016-08-10 10:30:00,77.74,77.78,77.55,77.56,47183.0,65.8546,65.8885,65.6937,65.7021,47183.0
2016-08-10 11:00:00,77.56,77.64,77.5,77.52,38624.0,65.7021,65.7699,65.6513,65.6683,38624.0
2016-08-10 11:30:00,77.53,77.69,77.53,77.62,44161.0,65.6767,65.8123,65.6767,65.753,44161.0
2016-08-10 12:00:00,77.62,77.82,77.61,77.79,65466.0,65.753,65.9224,65.7445,65.897,65466.0
2016-08-10 12:30:00,77.79,77.87,77.79,77.86,25538.0,65.897,65.9648,65.897,65.9563,25538.0
2016-08-10 13:00:00,77.86,77.95,77.85,77.92,35098.0,65.9563,66.0325,65.9478,66.0071,35098.0
2016-08-10 13:30:00,77.92,78.03,77.92,78.01,68057.0,66.0071,66.1003,66.0071,66.0833,68057.0
2016-08-10 14:00:00,78.01,78.14,77.9,77.93,87273.0,66.0833,66.1935,65.9902,66.0156,87273.0
2016-08-10 14:30:00,77.93,78.05,77.91,78.05,37404.0,66.0156,66.1172,65.9986,66.1172,37404.0
2016-08-10 15:00:00,78.05,78.17,78.01,78.11,46186.0,66.1172,66.2189,66.0833,66.1681,46186.0
2016-08-10 15:30:00,78.11,78.13,78.01,78.12,164008.0,66.1681,66.185,66.0833,66.1765,164008.0
2016-08-11 09:30:00,78.18,78.33,77.65,77.71,108030.0,66.2274,66.3544,65.7784,65.8292,108030.0
2016-08-11 10:00:00,77.73,77.75,77.39,77.5,86127.0,65.8462,65.8631,65.5581,65.6513,86127.0
2016-08-11 10:30:00,77.49,77.78,77.47,77.51,40209.0,65.6428,65.8885,65.6259,65.6598,40209.0
2016-08-11 11:00:00,77.52,77.61,77.51,77.56,35255.0,65.6683,65.7445,65.6598,65.7021,35255.0
2016-08-11 11:30:00,77.56,77.63,77.44,77.56,52476.0,65.7021,65.7614,65.6005,65.7021,52476.0
2016-08-11 12:00:00,77.55,77.58,77.45,77.5,38731.0,65.6937,65.7191,65.609,65.6513,38731.0
2016-08-11 12:30:00,77.5,77.53,77.47,77.49,24842.0,65.6513,65.6767,65.6259,65.6428,24842.0
2016-08-11 13:00:00,77.5,77.6,77.49,77.59,43302.0,65.6513,65.736,65.6428,65.7276,43302.0
2016-08-11 13:30:00,77.59,77.63,77.53,77.56,54125.0,65.7276,65.7614,65.6767,65.7021,54125.0
2016-08-11 14:00:00,77.59,77.65,77.56,77.58,88651.0,65.7276,65.7784,65.7021,65.7191,88651.0
2016-08-11 14:30:00,77.58,77.6,77.37,77.43,75993.0,65.7191,65.736,65.5412,65.592,75993.0
2016-08-11 15:00:00,77.43,77.62,77.39,77.61,103152.0,65.592,65.753,65.5581,65.7445,103152.0
2016-08-11 15:30:00,77.62,77.85,77.6,77.8,252709.0,65.753,65.9478,65.736,65.9055,252709.0
2016-08-12 09:30:00,78.32,78.53,78.0,78.07,107611.0,66.346,66.5238,66.0749,66.1342,107611.0
2016-08-12 10:00:00,78.09,78.42,78.06,78.29,109835.0,66.1511,66.4307,66.1257,66.3205,109835.0
2016-08-12 10:30:00,78.29,78.49,78.24,78.43,112729.0,66.3205,66.49,66.2782,66.4391,112729.0
2016-08-12 11:00:00,78.44,78.46,78.29,78.31,51261.0,66.4476,66.4646,66.3205,66.3375,51261.0
2016-08-12 11:30:00,78.29,78.32,78.05,78.2,67580.0,66.3205,66.346,66.1172,66.2443,67580.0
2016-08-12 12:00:00,78.21,78.21,77.98,77.98,38594.0,66.2528,66.2528,66.0579,66.0579,38594.0
2016-08-12 12:30:00,77.98,78.05,77.9,77.96,30616.0,66.0579,66.1172,65.9902,66.041,30616.0
2016-08-12 13:00:00,77.95,77.96,77.78,77.8,39617.0,66.0325,66.041,65.8885,65.9055,39617.0
2016-08-12 13:30:00,77.81,77.89,77.75,77.85,37454.0,65.9139,65.9817,65.8631,65.9478,37454.0
2016-08-12 14:00:00,77.84,77.85,77.72,77.73,47528.0,65.9393,65.9478,65.8377,65.8462,47528.0
2016-08-12 14:30:00,77.72,77.77,77.69,77.76,40536.0,65.8377,65.88,65.8123,65.8716,40536.0
2016-08-12 15:00:00,77.77,77.96,77.76,77.83,92728.0,65.88,66.041,65.8716,65.9309,92728.0
2016-08-12 15:30:00,77.83,77.89,77.76,77.76,130171.0,65.9309,65.9817,65.8716,65.8716,130171.0
2016-08-15 09:30:00,77.71,78.13,77.71,77.84,59145.0,65.8292,66.185,65.8292,65.9393,59145.0
2016-08-15 10:00:00,77.83,77.85,77.47,77.5,63031.0,65.9309,65.9478,65.6259,65.6513,63031.0
2016-08-15 10:30:00,77.53,77.89,77.53,77.67,46308.0,65.6767,65.9817,65.6767,65.7953,46308.0
2016-08-15 11:00:00,77.66,77.7,77.58,77.69,35544.0,65.7869,65.8207,65.7191,65.8123,35544.0
2016-08-15 11:30:00,77.7,77.79,77.64,77.64,28498.0,65.8207,65.897,65.7699,65.7699,28498.0
2016-08-15 12:00:00,77.67,77.71,77.59,77.59,28971.0,65.7953,65.8292,65.7276,65.7276,28971.0
2016-08-15 12:30:00,77.6,77.6,77.41,77.43,48888.0,65.736,65.736,65.5751,65.592,48888.0
2016-08-15 13:00:00,77.44,77.47,77.3,77.3,33007.0,65.6005,65.6259,65.4819,65.4819,33007.0
2016-08-15 13:30:00,77.3,77.33,77.12,77.14,36569.0,65.4819,65.5073,65.3294,65.3464,36569.0
2016-08-15 14:00:00,77.13,77.13,76.92,76.92,74706.0,65.3379,65.3379,65.16,65.16,74706.0
2016-08-15 14:30:00,76.93,77.0,76.84,76.92,75131.0,65.1685,65.2278,65.0922,65.16,75131.0
2016-08-15 15:00:00,76.93,76.95,76.77,76.78,71845.0,65.1685,65.1854,65.0329,65.0414,71845.0
2016-08-15 15:30:00,76.78,76.81,76.53,76.55,225106.0,65.0414,65.0668,64.8296,64.8466,225106.0
2016-08-16 09:30:00,76.41,76.41,75.44,75.54,150486.0,64.728,64.728,63.9063,63.991,150486.0
2016-08-16 10:00:00,75.51,75.85,75.45,75.58,96305.0,63.9656,64.2536,63.9147,64.0249,96305.0
2016-08-16 10:30:00,75.57,75.66,75.35,75.58,67425.0,64.0164,64.0926,63.83,64.0249,67425.0
2016-08-16 11:00:00,75.57,75.71,75.45,75.69,71309.0,64.0164,64.135,63.9147,64.118,71309.0
2016-08-16 11:30:00,75.7,76.06,75.67,75.94,116567.0,64.1265,64.4315,64.1011,64.3298,116567.0
2016-08-16 12:00:00,75.95,76.05,75.76,75.8,54359.0,64.3383,64.423,64.1773,64.2112,54359.0
2016-08-16 12:30:00,75.79,75.9,75.76,75.87,31898.0,64.2028,64.2959,64.1773,64.2705,31898.0
2016-08-16 13:00:00,75.88,75.91,75.75,75.78,32323.0,64.279,64.3044,64.1689,64.1943,32323.0
2016-08-16 13:30:00,75.77,75.88,75.71,75.88,65142.0,64.1858,64.279,64.135,64.279,65142.0
2016-08-16 14:00:00,75.88,76.02,75.81,75.95,57921.0,64.279,64.3976,64.2197,64.3383,57921.0
2016-08-16 14:30:00,75.93,75.99,75.86,75.91,54729.0,64.3214,64.3722,64.2621,64.3044,54729.0
2016-08-16 15:00:00,75.91,75.91,75.66,75.72,81682.0,64.3044,64.3044,64.0926,64.1435,81682.0
2016-08-16 15:30:00,75.73,75.73,75.52,75.52,156224.0,64.1519,64.1519,63.974,63.974,156224.0
2016-08-17 09:30:00,75.63,75.63,74.76,75.43,152166.0,64.0672,64.0672,63.3302,63.8978,152166.0
2016-08-17 10:00:00,75.42,75.62,75.34,75.56,91093.0,63.8893,64.0587,63.8216,64.0079,91093.0
2016-08-17 10:30:00,75.57,75.58,75.34,75.57,100931.0,64.0164,64.0249,63.8216,64.0164,100931.0
2016-08-17 11:00:00,75.57,75.71,75.53,75.58,46062.0,64.0164,64.135,63.9825,64.0249,46062.0
2016-08-17 11:30:00,75.59,75.63,75.42,75.59,50145.0,64.0333,64.0672,63.8893,64.0333,50145.0
2016-08-17 12:00:00,75.59,76.31,75.54,76.09,98811.0,64.0333,64.6433,63.991,64.4569,98811.0
2016-08-17 12:30:00,76.1,76.45,76.01,76.45,78439.0,64.4654,64.7619,64.3891,64.7619,78439.0
2016-08-17 13:00:00,76.43,76.51,76.37,76.46,43257.0,64.7449,64.8127,64.6941,64.7703,43257.0
2016-08-17 13:30:00,76.44,76.59,76.29,76.3,58042.0,64.7534,64.8804,64.6263,64.6348,58042.0
2016-08-17 14:00:00,76.27,77.04,76.07,76.81,110137.0,64.6094,65.2616,64.4399,65.0668,110137.0
2016-08-17 14:30:00,76.8,76.87,76.59,76.7,79100.0,65.0583,65.1176,64.8804,64.9736,79100.0
2016-08-17 15:00:00,76.69,76.81,76.55,76.8,114461.0,64.9652,65.0668,64.8466,65.0583,114461.0
2016-08-17 15:30:00,76.8,77.04,76.79,76.93,321667.0,65.0583,65.2616,65.0499,65.1685,321667.0
2016-08-18 09:30:00,76.85,77.44,76.81,77.03,86222.0,65.1007,65.6005,65.0668,65.2532,86222.0
2016-08-18 10:00:00,77.02,77.08,76.74,76.85,87125.0,65.2447,65.2955,65.0075,65.1007,87125.0
2016-08-18 10:30:00,76.87,77.15,76.78,77.09,70309.0,65.1176,65.3548,65.0414,65.304,70309.0
2016-08-18 11:00:00,77.09,77.34,77.05,77.32,86078.0,65.304,65.5158,65.2701,65.4988,86078.0
2016-08-18 11:30:00,77.32,77.34,77.12,77.2,75066.0,65.4988,65.5158,65.3294,65.3972,75066.0
2016-08-18 12:00:00,77.19,77.29,77.14,77.28,57631.0,65.3887,65.4734,65.3464,65.465,57631.0
2016-08-18 12:30:00,77.28,77.29,77.01,77.1,43676.0,65.465,65.4734,65.2362,65.3125,43676.0
2016-08-18 13:00:00,77.11,77.18,77.07,77.08,47191.0,65.3209,65.3802,65.2871,65.2955,47191.0
2016-08-18 13:30:00,77.09,77.27,77.06,77.23,55363.0,65.304,65.4565,65.2786,65.4226,55363.0
2016-08-18 14:00:00,77.24,77.28,77.16,77.27,58616.0,65.4311,65.465,65.3633,65.4565,58616.0
2016-08-18 14:30:00,77.28,77.41,77.24,77.29,52148.0,65.465,65.5751,65.4311,65.4734,52148.0
2016-08-18 15:00:00,77.28,77.41,77.27,77.41,67181.0,65.465,65.5751,65.4565,65.5751,67181.0
2016-08-18 15:30:00,77.41,77.42,77.26,77.38,171350.0,65.5751,65.5836,65.448,65.5497,171350.0
2016-08-19 09:30:00,77.12,77.25,76.62,76.87,89521.0,65.3294,65.4395,64.9059,65.1176,89521.0
2016-08-19 10:00:00,76.84,76.96,76.58,76.65,27193.0,65.0922,65.1939,64.872,64.9313,27193.0
2016-08-19 10:30:00,76.71,76.73,76.59,76.68,28623.0,64.9821,64.999,64.8804,64.9567,28623.0
2016-08-19 11:00:00,76.68,76.69,76.41,76.48,30954.0,64.9567,64.9652,64.728,64.7873,30954.0
2016-08-19 11:30:00,76.5,76.5,76.25,76.25,63439.0,64.8042,64.8042,64.5924,64.5924,63439.0
2016-08-19 12:00:00,76.26,76.32,76.14,76.28,23206.0,64.6009,64.6517,64.4992,64.6178,23206.0
2016-08-19 12:30:00,76.29,76.31,76.03,76.08,28366.0,64.6263,64.6433,64.4061,64.4484,28366.0
2016-08-19 13:00:00,76.09,76.13,76.01,76.01,43088.0,64.4569,64.4908,64.3891,64.3891,43088.0
2016-08-19 13:30:00,76.02,76.1,75.96,76.05,54409.0,64.3976,64.4654,64.3468,64.423,54409.0
2016-08-19 14:00:00,76.05,76.08,75.98,76.08,48845.0,64.423,64.4484,64.3637,64.4484,48845.0
2016-08-19 14:30:00,76.08,76.32,76.07,76.31,39932.0,64.4484,64.6517,64.4399,64.6433,39932.0
2016-08-19 15:00:00,76.31,76.41,76.3,76.39,53928.0,64.6433,64.728,64.6348,64.711,53928.0
2016-08-19 15:30:00,76.39,76.48,76.32,76.43,154577.0,64.711,64.7873,64.6517,64.7449,154577.0
2016-08-22 09:30:00,76.51,76.81,76.37,76.56,72126.0,64.8127,65.0668,64.6941,64.855,72126.0
2016-08-22 10:00:00,76.56,76.74,76.5,76.57,34534.0,64.855,65.0075,64.8042,64.8635,34534.0
2016-08-22 10:30:00,76.58,76.89,76.58,76.89,28152.0,64.872,65.1346,64.872,65.1346,28152.0
2016-08-22 11:00:00,76.9,76.93,76.74,76.86,50797.0,65.1431,65.1685,65.0075,65.1092,50797.0
2016-08-22 11:30:00,76.85,77.0,76.84,76.96,30219.0,65.1007,65.2278,65.0922,65.1939,30219.0
2016-08-22 12:00:00,76.97,77.01,76.87,77.0,34723.0,65.2024,65.2362,65.1176,65.2278,34723.0
2016-08-22 12:30:00,77.01,77.01,76.8,76.8,19848.0,65.2362,65.2362,65.0583,65.0583,19848.0
2016-08-22 13:00:00,76.81,76.84,76.63,76.7,25139.0,65.0668,65.0922,64.9143,64.9736,25139.0
2016-08-22 13:30:00,76.71,76.88,76.66,76.84,22175.0,64.9821,65.1261,64.9397,65.0922,22175.0
2016-08-22 14:00:00,76.83,76.86,76.69,76.72,25301.0,65.0838,65.1092,64.9652,64.9906,25301.0
2016-08-22 14:30:00,76.73,76.77,76.62,76.67,41631.0,64.999,65.0329,64.9059,64.9482,41631.0
2016-08-22 15:00:00,76.67,76.68,76.49,76.55,70487.0,64.9482,64.9567,64.7957,64.8466,70487.0
2016-08-22 15:30:00,76.55,76.61,76.52,76.6,102935.0,64.8466,64.8974,64.8211,64.8889,102935.0
2016-08-23 09:30:00,76.59,76.95,76.48,76.66,101300.0,64.8804,65.1854,64.7873,64.9397,101300.0
2016-08-23 10:00:00,76.65,76.83,76.57,76.72,98672.0,64.9313,65.0838,64.8635,64.9906,98672.0
2016-08-23 10:30:00,76.73,76.85,76.69,76.73,60899.0,64.999,65.1007,64.9652,64.999,60899.0
2016-08-23 11:00:00,76.74,76.83,76.7,76.73,38704.0,65.0075,65.0838,64.9736,64.999,38704.0
2016-08-23 11:30:00,76.72,76.77,76.63,76.7,54651.0,64.9906,65.0329,64.9143,64.9736,54651.0
2016-08-23 12:00:00,76.7,76.73,76.66,76.69,17527.0,64.9736,64.999,64.9397,64.9652,17527.0
2016-08-23 12:30:00,76.68,76.75,76.63,76.7,19384.0,64.9567,65.016,64.9143,64.9736,19384.0
2016-08-23 13:00:00,76.69,76.8,76.66,76.78,25231.0,64.9652,65.0583,64.9397,65.0414,25231.0
2016-08-23 13:30:00,76.77,76.82,76.75,76.77,33251.0,65.0329,65.0753,65.016,65.0329,33251.0
2016-08-23 14:00:00,76.77,76.82,76.72,76.8,49489.0,65.0329,65.0753,64.9906,65.0583,49489.0
2016-08-23 14:30:00,76.81,76.86,76.74,76.76,35977.0,65.0668,65.1092,65.0075,65.0245,35977.0
2016-08-23 15:00:00,76.75,76.76,76.64,76.66,45596.0,65.016,65.0245,64.9228,64.9397,45596.0
2016-08-23 15:30:00,76.67,76.67,76.48,76.5,95869.0,64.9482,64.9482,64.7873,64.8042,95869.0
2016-08-24 09:30:00,76.37,76.5,75.88,75.88,47690.0,64.6941,64.8042,64.279,64.279,47690.0
2016-08-24 10:00:00,75.88,75.88,75.65,75.77,52991.0,64.279,64.279,64.0842,64.1858,52991.0
2016-08-24 10:30:00,75.76,75.79,75.63,75.78,42640.0,64.1773,64.2028,64.0672,64.1943,42640.0
2016-08-24 11:00:00,75.78,75.78,75.63,75.74,32831.0,64.1943,64.1943,64.0672,64.1604,32831.0
2016-08-24 11:30:00,75.75,75.91,75.7,75.88,27404.0,64.1689,64.3044,64.1265,64.279,27404.0
2016-08-24 12:00:00,75.87,75.98,75.84,75.93,21391.0,64.2705,64.3637,64.2451,64.3214,21391.0
2016-08-24 12:30:00,75.94,76.02,75.86,76.02,27008.0,64.3298,64.3976,64.2621,64.3976,27008.0
2016-08-24 13:00:00,76.03,76.09,75.99,76.01,18563.0,64.4061,64.4569,64.3722,64.3891,18563.0
2016-08-24 13:30:00,76.01,76.07,75.96,76.06,19886.0,64.3891,64.4399,64.3468,64.4315,19886.0
2016-08-24 14:00:00,76.07,76.27,76.05,76.24,21979.0,64.4399,64.6094,64.423,64.584,21979.0
2016-08-24 14:30:00,76.23,76.3,76.16,76.28,24546.0,64.5755,64.6348,64.5162,64.6178,24546.0
2016-08-24 15:00:00,76.26,76.38,76.23,76.36,41763.0,64.6009,64.7026,64.5755,64.6856,41763.0
2016-08-24 15:30:00,76.36,76.38,76.16,76.28,106742.0,64.6856,64.7026,64.5162,64.6178,106742.0
2016-08-25 09:30:00,76.25,76.69,76.25,76.55,44536.0,64.5924,64.9652,64.5924,64.8466,44536.0
2016-08-25 10:00:00,76.52,76.69,76.42,76.65,49214.0,64.8211,64.9652,64.7364,64.9313,49214.0
2016-08-25 10:30:00,76.67,76.77,76.56,76.72,47304.0,64.9482,65.0329,64.855,64.9906,47304.0
2016-08-25 11:00:00,76.73,76.81,76.69,76.73,53398.0,64.999,65.0668,64.9652,64.999,53398.0
2016-08-25 11:30:00,76.73,76.76,76.39,76.41,27038.0,64.999,65.0245,64.711,64.728,27038.0
2016-08-25 12:00:00,76.43,76.52,76.37,76.5,16172.0,64.7449,64.8211,64.6941,64.8042,16172.0
2016-08-25 12:30:00,76.5,76.54,76.47,76.48,20533.0,64.8042,64.8381,64.7788,64.7873,20533.0
2016-08-25 13:00:00,76.5,76.52,76.42,76.48,16596.0,64.8042,64.8211,64.7364,64.7873,16596.0
2016-08-25 13:30:00,76.47,76.5,76.38,76.48,22884.0,64.7788,64.8042,64.7026,64.7873,22884.0
2016-08-25 14:00:00,76.48,76.51,76.36,76.42,22502.0,64.7873,64.8127,64.6856,64.7364,22502.0
2016-08-25 14:30:00,76.43,76.46,76.35,76.41,33161.0,64.7449,64.7703,64.6771,64.728,33161.0
2016-08-25 15:00:00,76.42,76.45,76.4,76.44,22243.0,64.7364,64.7619,64.7195,64.7534,22243.0
2016-08-25 15:30:00,76.44,76.44,76.22,76.28,83545.0,64.7534,64.7534,64.567,64.6178,83545.0
2016-08-26 09:30:00,76.32,76.71,76.32,76.62,36492.0,64.6517,64.9821,64.6517,64.9059,36492.0
2016-08-26 10:00:00,76.6,76.94,76.15,76.81,114740.0,64.8889,65.1769,64.5077,65.0668,114740.0
2016-08-26 10:30:00,76.84,76.84,76.61,76.68,35269.0,65.0922,65.0922,64.8974,64.9567,35269.0
2016-08-26 11:00:00,76.69,76.77,76.59,76.6,44265.0,64.9652,65.0329,64.8804,64.8889,44265.0
2016-08-26 11:30:00,76.62,76.64,76.23,76.28,58402.0,64.9059,64.9228,64.5755,64.6178,58402.0
2016-08-26 12:00:00,76.28,76.28,75.77,75.81,67413.0,64.6178,64.6178,64.1858,64.2197,67413.0
2016-08-26 12:30:00,75.8,76.13,75.78,76.08,45021.0,64.2112,64.4908,64.1943,64.4484,45021.0
2016-08-26 13:00:00,76.07,76.07,75.64,75.67,42612.0,64.4399,64.4399,64.0757,64.1011,42612.0
2016-08-26 13:30:00,75.68,75.72,75.16,75.21,89012.0,64.1096,64.1435,63.6691,63.7114,89012.0
2016-08-26 14:00:00,75.16,75.24,74.85,74.87,69656.0,63.6691,63.7368,63.4065,63.4234,69656.0
2016-08-26 14:30:00,74.87,74.96,74.81,74.91,117970.0,63.4234,63.4997,63.3726,63.4573,117970.0
2016-08-26 15:00:00,74.9,74.95,74.84,74.85,127527.0,63.4488,63.4912,63.398,63.4065,127527.0
2016-08-26 15:30:00,74.85,74.94,74.75,74.82,190281.0,63.4065,63.4827,63.3218,63.3811,190281.0
2016-08-29 09:30:00,75.15,75.86,74.99,75.26,94997.0,63.6606,64.2621,63.5251,63.7538,94997.0
2016-08-29 10:00:00,75.25,75.44,75.17,75.23,57864.0,63.7453,63.9063,63.6775,63.7284,57864.0
2016-08-29 10:30:00,75.25,75.42,75.16,75.27,85876.0,63.7453,63.8893,63.6691,63.7623,85876.0
2016-08-29 11:00:00,75.31,75.37,75.18,75.18,49583.0,63.7961,63.847,63.686,63.686,49583.0
2016-08-29 11:30:00,75.17,75.3,75.17,75.26,55973.0,63.6775,63.7877,63.6775,63.7538,55973.0
2016-08-29 12:00:00,75.26,75.32,75.18,75.27,72576.0,63.7538,63.8046,63.686,63.7623,72576.0
2016-08-29 12:30:00,75.27,75.38,75.18,75.35,248774.0,63.7623,63.8554,63.686,63.83,248774.0
2016-08-29 13:00:00,75.35,75.66,75.27,75.62,81614.0,63.83,64.0926,63.7623,64.0587,81614.0
2016-08-29 13:30:00,75.61,75.69,75.51,75.59,54293.0,64.0503,64.118,63.9656,64.0333,54293.0
2016-08-29 14:00:00,75.59,75.65,75.43,75.44,47846.0,64.0333,64.0842,63.8978,63.9063,47846.0
2016-08-29 14:30:00,75.44,75.5,75.39,75.47,46345.0,63.9063,63.9571,63.8639,63.9317,46345.0
2016-08-29 15:00:00,75.47,75.52,75.42,75.46,56400.0,63.9317,63.974,63.8893,63.9232,56400.0
2016-08-29 15:30:00,75.47,75.47,75.37,75.42,130692.0,63.9317,63.9317,63.847,63.8893,130692.0
2016-08-30 09:30:00,75.5,75.81,74.86,74.86,59063.0,63.9571,64.2197,63.4149,63.4149,59063.0
2016-08-30 10:00:00,74.86,74.94,74.29,74.52,66771.0,63.4149,63.4827,62.9321,63.1269,66771.0
2016-08-30 10:30:00,74.55,74.83,74.46,74.47,51748.0,63.1523,63.3895,63.0761,63.0846,51748.0
2016-08-30 11:00:00,74.46,74.53,74.24,74.31,36425.0,63.0761,63.1354,62.8897,62.949,36425.0
2016-08-30 11:30:00,74.31,74.48,74.23,74.41,56250.0,62.949,63.093,62.8813,63.0337,56250.0
2016-08-30 12:00:00,74.42,74.47,74.19,74.27,46710.0,63.0422,63.0846,62.8474,62.9151,46710.0
2016-08-30 12:30:00,74.27,74.39,74.21,74.24,35697.0,62.9151,63.0168,62.8643,62.8897,35697.0
2016-08-30 13:00:00,74.24,74.45,74.22,74.25,43306.0,62.8897,63.0676,62.8728,62.8982,43306.0
2016-08-30 13:30:00,74.26,74.44,74.21,74.38,56976.0,62.9067,63.0592,62.8643,63.0083,56976.0
2016-08-30 14:00:00,74.39,74.39,73.99,74.16,141472.0,63.0168,63.0168,62.678,62.822,141472.0
2016-08-30 14:30:00,74.18,74.23,74.05,74.15,48491.0,62.8389,62.8813,62.7288,62.8135,48491.0
2016-08-30 15:00:00,74.14,74.15,73.94,74.04,81862.0,62.805,62.8135,62.6356,62.7203,81862.0
2016-08-30 15:30:00,74.03,74.12,73.99,74.03,163017.0,62.7118,62.7881,62.678,62.7118,163017.0
2016-08-31 09:30:00,74.0,74.17,73.44,73.68,107395.0,62.6864,62.8304,62.212,62.4153,107395.0
2016-08-31 10:00:00,73.71,73.88,73.63,73.78,86494.0,62.4408,62.5848,62.373,62.5001,86494.0
2016-08-31 10:30:00,73.79,74.05,73.66,73.95,69589.0,62.5085,62.7288,62.3984,62.6441,69589.0
2016-08-31 11:00:00,73.93,74.15,73.68,73.7,43260.0,62.6271,62.8135,62.4153,62.4323,43260.0
2016-08-31 11:30:00,73.71,73.96,73.63,73.83,46148.0,62.4408,62.6525,62.373,62.5424,46148.0
2016-08-31 12:00:00,73.85,73.85,73.65,73.71,29932.0,62.5594,62.5594,62.3899,62.4408,29932.0
2016-08-31 12:30:00,73.72,73.72,73.59,73.64,24640.0,62.4492,62.4492,62.3391,62.3815,24640.0
2016-08-31 13:00:00,73.64,73.74,73.52,73.65,42977.0,62.3815,62.4662,62.2798,62.3899,42977.0
2016-08-31 13:30:00,73.64,73.79,73.61,73.77,35072.0,62.3815,62.5085,62.356,62.4916,35072.0
2016-08-31 14:00:00,73.76,73.82,73.73,73.74,47301.0,62.4831,62.5339,62.4577,62.4662,47301.0
2016-08-31 14:30:00,73.74,73.75,73.65,73.71,61620.0,62.4662,62.4746,62.3899,62.4408,61620.0
2016-08-31 15:00:00,73.7,73.88,73.69,73.85,68704.0,62.4323,62.5848,62.4238,62.5594,68704.0
2016-08-31 15:30:00,73.85,74.02,73.81,73.98,168265.0,62.5594,62.7034,62.5255,62.6695,168265.0
2016-09-01 09:30:00,73.73,73.92,73.37,73.42,74106.0,62.4577,62.6187,62.1527,62.1951,74106.0
2016-09-01 10:00:00,73.38,73.95,73.38,73.52,77944.0,62.1612,62.6441,62.1612,62.2798,77944.0
2016-09-01 10:30:00,73.51,73.57,73.33,73.53,60356.0,62.2713,62.3222,62.1189,62.2883,60356.0
2016-09-01 11:00:00,73.51,73.57,73.42,73.48,42179.0,62.2713,62.3222,62.1951,62.2459,42179.0
2016-09-01 11:30:00,73.45,73.52,73.41,73.49,36778.0,62.2205,62.2798,62.1866,62.2544,36778.0
2016-09-01 12:00:00,73.48,73.57,73.44,73.5,38658.0,62.2459,62.3222,62.212,62.2629,38658.0
2016-09-01 12:30:00,73.5,73.61,73.46,73.47,53587.0,62.2629,62.356,62.229,62.2375,53587.0
2016-09-01 13:00:00,73.48,73.51,73.4,73.5,47643.0,62.2459,62.2713,62.1782,62.2629,47643.0
2016-09-01 13:30:00,73.51,73.56,73.4,73.42,41747.0,62.2713,62.3137,62.1782,62.1951,41747.0
2016-09-01 14:00:00,73.41,73.47,73.35,73.47,52675.0,62.1866,62.2375,62.1358,62.2375,52675.0
2016-09-01 14:30:00,73.47,73.58,73.43,73.55,60920.0,62.2375,62.3306,62.2036,62.3052,60920.0
2016-09-01 15:00:00,73.56,73.58,73.37,73.4,61772.0,62.3137,62.3306,62.1527,62.1782,61772.0
2016-09-01 15:30:00,73.41,73.42,73.29,73.35,229758.0,62.1866,62.1951,62.085,62.1358,229758.0
2016-09-02 09:30:00,73.49,74.4,73.38,74.2,130614.0,62.2544,63.0253,62.1612,62.8558,130614.0
2016-09-02 10:00:00,74.17,74.25,73.71,73.76,132192.0,62.8304,62.8982,62.4408,62.4831,132192.0
2016-09-02 10:30:00,73.77,73.77,73.5,73.58,84896.0,62.4916,62.4916,62.2629,62.3306,84896.0
2016-09-02 11:00:00,73.61,73.98,73.61,73.94,64738.0,62.356,62.6695,62.356,62.6356,64738.0
2016-09-02 11:30:00,73.94,73.94,73.74,73.82,48489.0,62.6356,62.6356,62.4662,62.5339,48489.0
2016-09-02 12:00:00,73.83,74.05,73.81,74.04,56696.0,62.5424,62.7288,62.5255,62.7203,56696.0
2016-09-02 12:30:00,74.04,74.37,74.02,74.32,60971.0,62.7203,62.9999,62.7034,62.9575,60971.0
2016-09-02 13:00:00,74.31,74.4,74.15,74.16,91504.0,62.949,63.0253,62.8135,62.822,91504.0
2016-09-02 13:30:00,74.15,74.46,74.14,74.45,78113.0,62.8135,63.0761,62.805,63.0676,78113.0
2016-09-02 14:00:00,74.46,74.55,74.33,74.53,97755.0,63.0761,63.1523,62.966,63.1354,97755.0
2016-09-02 14:30:00,74.53,74.61,74.44,74.6,59863.0,63.1354,63.2032,63.0592,63.1947,59863.0
2016-09-02 15:00:00,74.6,74.73,74.6,74.68,77448.0,63.1947,63.3048,63.1947,63.2625,77448.0
2016-09-02 15:30:00,74.68,74.84,74.65,74.81,190554.0,63.2625,63.398,63.237,63.3726,190554.0
2016-09-06 09:30:00,74.93,75.73,74.93,75.19,85106.0,63.4742,64.1519,63.4742,63.6945,85106.0
2016-09-06 10:00:00,75.2,75.52,75.11,75.41,87942.0,63.703,63.974,63.6267,63.8809,87942.0
2016-09-06 10:30:00,75.41,75.83,75.41,75.76,53966.0,63.8809,64.2366,63.8809,64.1773,53966.0
2016-09-06 11:00:00,75.75,76.13,75.73,76.13,88594.0,64.1689,64.4908,64.1519,64.4908,88594.0
2016-09-06 11:30:00,76.12,76.14,75.99,76.03,46215.0,64.4823,64.4992,64.3722,64.4061,46215.0
2016-09-06 12:00:00,76.03,76.06,75.92,76.02,48980.0,64.4061,64.4315,64.3129,64.3976,48980.0
2016-09-06 12:30:00,76.02,76.07,75.82,75.84,53911.0,64.3976,64.4399,64.2282,64.2451,53911.0
2016-09-06 13:00:00,75.84,76.0,75.82,75.89,76743.0,64.2451,64.3807,64.2282,64.2875,76743.0
2016-09-06 13:30:00,75.9,76.03,75.89,75.97,64626.0,64.2959,64.4061,64.2875,64.3552,64626.0
2016-09-06 14:00:00,75.96,76.08,75.95,76.03,71955.0,64.3468,64.4484,64.3383,64.4061,71955.0
2016-09-06 14:30:00,76.03,76.06,75.91,75.92,60111.0,64.4061,64.4315,64.3044,64.3129,60111.0
2016-09-06 15:00:00,75.93,75.94,75.81,75.91,56857.0,64.3214,64.3298,64.2197,64.3044,56857.0
2016-09-06 15:30:00,75.91,75.95,75.86,75.91,170208.0,64.3044,64.3383,64.2621,64.3044,170208.0
2016-09-07 09:30:00,75.77,75.77,75.17,75.65,58312.0,64.1858,64.1858,63.6775,64.0842,58312.0
2016-09-07 10:00:00,75.61,75.73,75.44,75.7,107552.0,64.0503,64.1519,63.9063,64.1265,107552.0
2016-09-07 10:30:00,75.69,75.93,75.63,75.81,42319.0,64.118,64.3214,64.0672,64.2197,42319.0
2016-09-07 11:00:00,75.78,75.87,75.76,75.82,50794.0,64.1943,64.2705,64.1773,64.2282,50794.0
2016-09-07 11:30:00,75.81,75.89,75.78,75.88,16353.0,64.2197,64.2875,64.1943,64.279,16353.0
2016-09-07 12:00:00,75.89,76.07,75.88,76.06,37194.0,64.2875,64.4399,64.279,64.4315,37194.0
2016-09-07 12:30:00,76.06,76.2,76.03,76.04,30107.0,64.4315,64.5501,64.4061,64.4145,30107.0
2016-09-07 13:00:00,76.03,76.15,75.98,75.99,26425.0,64.4061,64.5077,64.3637,64.3722,26425.0
2016-09-07 13:30:00,76.0,76.04,75.93,75.94,32175.0,64.3807,64.4145,64.3214,64.3298,32175.0
2016-09-07 14:00:00,75.94,76.01,75.93,75.99,22298.0,64.3298,64.3891,64.3214,64.3722,22298.0
2016-09-07 14:30:00,75.99,76.02,75.93,75.98,18784.0,64.3722,64.3976,64.3214,64.3637,18784.0
2016-09-07 15:00:00,75.99,76.06,75.96,76.02,46444.0,64.3722,64.4315,64.3468,64.3976,46444.0
2016-09-07 15:30:00,76.02,76.02,75.9,76.0,130489.0,64.3976,64.3976,64.2959,64.3807,130489.0
2016-09-08 09:30:00,75.7,76.22,75.64,75.93,66034.0,64.1265,64.567,64.0757,64.3214,66034.0
2016-09-08 10:00:00,75.93,76.23,75.89,76.12,28357.0,64.3214,64.5755,64.2875,64.4823,28357.0
2016-09-08 10:30:00,76.13,76.24,76.09,76.18,25630.0,64.4908,64.584,64.4569,64.5331,25630.0
2016-09-08 11:00:00,76.2,76.31,75.9,75.93,28722.0,64.5501,64.6433,64.2959,64.3214,28722.0
2016-09-08 11:30:00,75.93,75.93,75.71,75.82,19124.0,64.3214,64.3214,64.135,64.2282,19124.0
2016-09-08 12:00:00,75.82,75.84,75.52,75.53,27175.0,64.2282,64.2451,63.974,63.9825,27175.0
2016-09-08 12:30:00,75.52,75.6,75.43,75.57,19181.0,63.974,64.0418,63.8978,64.0164,19181.0
2016-09-08 13:00:00,75.58,75.63,75.5,75.6,15975.0,64.0249,64.0672,63.9571,64.0418,15975.0
2016-09-08 13:30:00,75.6,75.83,75.6,75.83,23425.0,64.0418,64.2366,64.0418,64.2366,23425.0
2016-09-08 14:00:00,75.82,75.86,75.77,75.8,26351.0,64.2282,64.2621,64.1858,64.2112,26351.0
2016-09-08 14:30:00,75.8,75.88,75.78,75.84,35862.0,64.2112,64.279,64.1943,64.2451,35862.0
2016-09-08 15:00:00,75.84,75.88,75.8,75.83,22874.0,64.2451,64.279,64.2112,64.2366,22874.0
2016-09-08 15:30:00,75.82,75.91,75.72,75.73,133493.0,64.2282,64.3044,64.1435,64.1519,133493.0
2016-09-09 09:30:00,75.3,75.3,73.84,73.89,98243.0,63.7877,63.7877,62.5509,62.5932,98243.0
2016-09-09 10:00:00,73.88,74.2,73.77,73.96,82099.0,62.5848,62.8558,62.4916,62.6525,82099.0
2016-09-09 10:30:00,73.97,74.01,73.74,73.89,58274.0,62.661,62.6949,62.4662,62.5932,58274.0
2016-09-09 11:00:00,73.87,74.1,73.73,74.1,59448.0,62.5763,62.7711,62.4577,62.7711,59448.0
2016-09-09 11:30:00,74.11,74.14,73.94,73.99,56619.0,62.7796,62.805,62.6356,62.678,56619.0
2016-09-09 12:00:00,73.99,74.05,73.84,73.92,36559.0,62.678,62.7288,62.5509,62.6187,36559.0
2016-09-09 12:30:00,73.91,74.02,73.9,74.0,27820.0,62.6102,62.7034,62.6017,62.6864,27820.0
2016-09-09 13:00:00,73.98,73.98,73.67,73.73,43091.0,62.6695,62.6695,62.4069,62.4577,43091.0
2016-09-09 13:30:00,73.73,73.74,73.48,73.63,65280.0,62.4577,62.4662,62.2459,62.373,65280.0
2016-09-09 14:00:00,73.63,73.64,73.47,73.63,80264.0,62.373,62.3815,62.2375,62.373,80264.0
2016-09-09 14:30:00,73.63,73.63,73.26,73.3,77481.0,62.373,62.373,62.0596,62.0934,77481.0
2016-09-09 15:00:00,73.31,73.35,73.11,73.13,73229.0,62.1019,62.1358,61.9325,61.9494,73229.0
2016-09-09 15:30:00,73.13,73.14,72.49,72.5,292136.0,61.9494,61.9579,61.4073,61.4158,292136.0
2016-09-12 09:30:00,72.38,73.36,72.12,73.25,90147.0,61.3141,62.1443,61.0938,62.0511,90147.0
2016-09-12 10:00:00,73.26,73.33,73.09,73.22,57704.0,62.0596,62.1189,61.9155,62.0257,57704.0
2016-09-12 10:30:00,73.23,73.23,72.73,72.77,64840.0,62.0341,62.0341,61.6106,61.6445,64840.0
2016-09-12 11:00:00,72.77,72.81,72.59,72.66,48733.0,61.6445,61.6784,61.492,61.5513,48733.0
2016-09-12 11:30:00,72.67,72.97,72.64,72.94,32872.0,61.5598,61.8139,61.5343,61.7885,32872.0
2016-09-12 12:00:00,72.93,73.02,72.86,72.99,36013.0,61.78,61.8563,61.7207,61.8308,36013.0
2016-09-12 12:30:00,73.0,73.02,72.89,73.01,69835.0,61.8393,61.8563,61.7461,61.8478,69835.0
2016-09-12 13:00:00,73.01,73.6,73.0,73.18,107755.0,61.8478,62.3476,61.8393,61.9918,107755.0
2016-09-12 13:30:00,73.21,73.51,73.08,73.51,65682.0,62.0172,62.2713,61.9071,62.2713,65682.0
2016-09-12 14:00:00,73.49,73.82,73.46,73.66,64745.0,62.2544,62.5339,62.229,62.3984,64745.0
2016-09-12 14:30:00,73.69,73.82,73.58,73.6,40719.0,62.4238,62.5339,62.3306,62.3476,40719.0
2016-09-12 15:00:00,73.61,73.73,73.52,73.53,56701.0,62.356,62.4577,62.2798,62.2883,56701.0
2016-09-12 15:30:00,73.54,73.68,73.44,73.5,163526.0,62.2968,62.4153,62.212,62.2629,163526.0
2016-09-13 09:30:00,73.44,73.64,72.9,73.39,87046.0,62.212,62.3815,61.7546,62.1697,87046.0
2016-09-13 10:00:00,73.39,73.49,72.83,72.9,54758.0,62.1697,62.2544,61.6953,61.7546,54758.0
2016-09-13 10:30:00,72.92,73.2,72.86,73.09,64742.0,61.7715,62.0087,61.7207,61.9155,64742.0
2016-09-13 11:00:00,73.09,73.18,73.06,73.08,51933.0,61.9155,61.9918,61.8901,61.9071,51933.0
2016-09-13 11:30:00,73.06,73.11,72.88,73.05,56234.0,61.8901,61.9325,61.7377,61.8817,56234.0
2016-09-13 12:00:00,73.09,73.16,72.89,72.92,31801.0,61.9155,61.9748,61.7461,61.7715,31801.0
2016-09-13 12:30:00,72.92,73.03,72.79,72.83,76949.0,61.7715,61.8647,61.6614,61.6953,76949.0
2016-09-13 13:00:00,72.84,73.52,72.73,73.46,69478.0,61.7038,62.2798,61.6106,62.229,69478.0
2016-09-13 13:30:00,73.48,73.62,72.94,73.04,42687.0,62.2459,62.3645,61.7885,61.8732,42687.0
2016-09-13 14:00:00,73.03,73.1,72.91,72.94,45219.0,61.8647,61.924,61.7631,61.7885,45219.0
2016-09-13 14:30:00,72.93,73.2,72.9,72.93,67105.0,61.78,62.0087,61.7546,61.78,67105.0
2016-09-13 15:00:00,72.93,73.04,72.72,73.02,75791.0,61.78,61.8732,61.6021,61.8563,75791.0
2016-09-13 15:30:00,73.02,73.17,72.79,72.96,225950.0,61.8563,61.9833,61.6614,61.8054,225950.0
2016-09-14 09:30:00,73.1,73.54,72.78,73.36,73282.0,61.924,62.2968,61.6529,62.1443,73282.0
2016-09-14 10:00:00,73.41,73.85,73.4,73.85,63256.0,62.1866,62.5594,62.1782,62.5594,63256.0
2016-09-14 10:30:00,73.87,73.94,73.38,73.53,90616.0,62.5763,62.6356,62.1612,62.2883,90616.0
2016-09-14 11:00:00,73.52,73.57,73.29,73.33,56746.0,62.2798,62.3222,62.085,62.1189,56746.0
2016-09-14 11:30:00,73.32,73.47,73.16,73.44,63555.0,62.1104,62.2375,61.9748,62.212,63555.0
2016-09-14 12:00:00,73.47,73.57,73.36,73.57,30973.0,62.2375,62.3222,62.1443,62.3222,30973.0
2016-09-14 12:30:00,73.56,73.63,73.3,73.34,41553.0,62.3137,62.373,62.0934,62.1273,41553.0
2016-09-14 13:00:00,73.33,73.36,73.22,73.33,28661.0,62.1189,62.1443,62.0257,62.1189,28661.0
2016-09-14 13:30:00,73.32,73.47,73.27,73.27,72384.0,62.1104,62.2375,62.068,62.068,72384.0
2016-09-14 14:00:00,73.26,73.27,72.96,73.01,40196.0,62.0596,62.068,61.8054,61.8478,40196.0
2016-09-14 14:30:00,72.99,73.18,72.97,73.13,38123.0,61.8308,61.9918,61.8139,61.9494,38123.0
2016-09-14 15:00:00,73.13,73.14,72.88,72.99,83781.0,61.9494,61.9579,61.7377,61.8308,83781.0
2016-09-14 15:30:00,73.0,73.35,72.99,73.26,143333.0,61.8393,62.1358,61.8308,62.0596,143333.0
2016-09-15 09:30:00,73.22,73.62,73.12,73.44,45073.0,62.0257,62.3645,61.941,62.212,45073.0
2016-09-15 10:00:00,73.45,73.65,73.44,73.49,39283.0,62.2205,62.3899,62.212,62.2544,39283.0
2016-09-15 10:30:00,73.49,73.68,73.38,73.6,42425.0,62.2544,62.4153,62.1612,62.3476,42425.0
2016-09-15 11:00:00,73.6,73.82,73.6,73.71,41463.0,62.3476,62.5339,62.3476,62.4408,41463.0
2016-09-15 11:30:00,73.74,73.82,73.6,73.62,40829.0,62.4662,62.5339,62.3476,62.3645,40829.0
2016-09-15 12:00:00,73.61,73.62,73.42,73.46,46632.0,62.356,62.3645,62.1951,62.229,46632.0
2016-09-15 12:30:00,73.47,73.51,73.41,73.49,40413.0,62.2375,62.2713,62.1866,62.2544,40413.0
2016-09-15 13:00:00,73.51,73.71,73.44,73.69,49950.0,62.2713,62.4408,62.212,62.4238,49950.0
2016-09-15 13:30:00,73.69,73.77,73.63,73.69,44309.0,62.4238,62.4916,62.373,62.4238,44309.0
2016-09-15 14:00:00,73.7,73.84,73.67,73.79,42575.0,62.4323,62.5509,62.4069,62.5085,42575.0
2016-09-15 14:30:00,73.8,73.84,73.64,73.7,40285.0,62.517,62.5509,62.3815,62.4323,40285.0
2016-09-15 15:00:00,73.7,73.87,73.58,73.7,55902.0,62.4323,62.5763,62.3306,62.4323,55902.0
2016-09-15 15:30:00,73.7,73.83,73.66,73.72,122925.0,62.4323,62.5424,62.3984,62.4492,122925.0
2016-09-16 09:30:00,73.57,74.18,73.57,73.98,320229.0,62.3222,62.8389,62.3222,62.6695,320229.0
2016-09-16 10:00:00,74.03,74.05,73.81,74.0,57264.0,62.7118,62.7288,62.5255,62.6864,57264.0
2016-09-16 10:30:00,73.99,74.19,73.96,74.19,50616.0,62.678,62.8474,62.6525,62.8474,50616.0
2016-09-16 11:00:00,74.17,74.53,74.16,74.46,75953.0,62.8304,63.1354,62.822,63.0761,75953.0
2016-09-16 11:30:00,74.44,74.56,74.16,74.22,52641.0,63.0592,63.1608,62.822,62.8728,52641.0
2016-09-16 12:00:00,74.2,74.23,74.07,74.1,67618.0,62.8558,62.8813,62.7457,62.7711,67618.0
2016-09-16 12:30:00,74.11,74.23,74.08,74.23,68807.0,62.7796,62.8813,62.7542,62.8813,68807.0
2016-09-16 13:00:00,74.21,74.26,74.0,74.01,31245.0,62.8643,62.9067,62.6864,62.6949,31245.0
2016-09-16 13:30:00,74.02,74.11,73.97,74.11,55803.0,62.7034,62.7796,62.661,62.7796,55803.0
2016-09-16 14:00:00,74.11,74.2,74.05,74.08,35307.0,62.7796,62.8558,62.7288,62.7542,35307.0
2016-09-16 14:30:00,74.08,74.24,74.07,74.08,31532.0,62.7542,62.8897,62.7457,62.7542,31532.0
2016-09-16 15:00:00,74.08,74.29,74.08,74.19,46027.0,62.7542,62.9321,62.7542,62.8474,46027.0
2016-09-16 15:30:00,74.2,74.5,74.19,74.34,246362.0,62.8558,63.11,62.8474,62.9744,246362.0
2016-09-19 09:30:00,74.67,74.91,74.53,74.72,40480.0,63.254,63.4573,63.1354,63.2963,40480.0
2016-09-19 10:00:00,74.74,74.89,74.62,74.89,33888.0,63.3133,63.4404,63.2116,63.4404,33888.0
2016-09-19 10:30:00,74.85,75.07,74.84,75.07,54174.0,63.4065,63.5928,63.398,63.5928,54174.0
2016-09-19 11:00:00,75.07,75.17,74.91,74.98,63943.0,63.5928,63.6775,63.4573,63.5166,63943.0
2016-09-19 11:30:00,74.98,75.0,74.79,74.84,42555.0,63.5166,63.5335,63.3556,63.398,42555.0
2016-09-19 12:00:00,74.84,74.96,74.78,74.84,27749.0,63.398,63.4997,63.3472,63.398,27749.0
2016-09-19 12:30:00,74.83,75.11,74.83,75.01,26611.0,63.3895,63.6267,63.3895,63.542,26611.0
2016-09-19 13:00:00,75.01,75.18,75.0,75.18,20593.0,63.542,63.686,63.5335,63.686,20593.0
2016-09-19 13:30:00,75.17,75.18,74.89,74.98,26947.0,63.6775,63.686,63.4404,63.5166,26947.0
2016-09-19 14:00:00,74.98,75.1,74.96,75.03,28598.0,63.5166,63.6182,63.4997,63.5589,28598.0
2016-09-19 14:30:00,75.01,75.11,74.97,75.08,29850.0,63.542,63.6267,63.5081,63.6013,29850.0
2016-09-19 15:00:00,75.08,75.26,75.08,75.15,45755.0,63.6013,63.7538,63.6013,63.6606,45755.0
2016-09-19 15:30:00,75.15,75.26,75.02,75.17,145223.0,63.6606,63.7538,63.5505,63.6775,145223.0
2016-09-20 09:30:00,75.68,76.06,75.59,75.82,147815.0,64.1096,64.4315,64.0333,64.2282,147815.0
2016-09-20 10:00:00,75.86,76.06,75.74,76.0,50696.0,64.2621,64.4315,64.1604,64.3807,50696.0
2016-09-20 10:30:00,76.03,76.03,75.65,75.75,27236.0,64.4061,64.4061,64.0842,64.1689,27236.0
2016-09-20 11:00:00,75.75,75.79,75.58,75.66,44333.0,64.1689,64.2028,64.0249,64.0926,44333.0
2016-09-20 11:30:00,75.66,75.67,75.47,75.5,29951.0,64.0926,64.1011,63.9317,63.9571,29951.0
2016-09-20 12:00:00,75.49,75.67,75.46,75.67,31724.0,63.9486,64.1011,63.9232,64.1011,31724.0
2016-09-20 12:30:00,75.67,75.67,75.44,75.46,30103.0,64.1011,64.1011,63.9063,63.9232,30103.0
2016-09-20 13:00:00,75.47,75.55,75.41,75.49,34047.0,63.9317,63.9994,63.8809,63.9486,34047.0
2016-09-20 13:30:00,75.5,75.55,75.38,75.54,46560.0,63.9571,63.9994,63.8554,63.991,46560.0
2016-09-20 14:00:00,75.54,75.54,75.27,75.35,38540.0,63.991,63.991,63.7623,63.83,38540.0
2016-09-20 14:30:00,75.36,75.5,75.31,75.47,45415.0,63.8385,63.9571,63.7961,63.9317,45415.0
2016-09-20 15:00:00,75.47,75.47,75.33,75.38,35132.0,63.9317,63.9317,63.8131,63.8554,35132.0
2016-09-20 15:30:00,75.39,75.39,75.14,75.14,130176.0,63.8639,63.8639,63.6521,63.6521,130176.0
2016-09-21 09:30:00,75.25,75.64,75.25,75.36,53585.0,63.7453,64.0757,63.7453,63.8385,53585.0
2016-09-21 10:00:00,75.37,75.4,75.16,75.36,56538.0,63.847,63.8724,63.6691,63.8385,56538.0
2016-09-21 10:30:00,75.37,75.43,75.12,75.19,67750.0,63.847,63.8978,63.6352,63.6945,67750.0
2016-09-21 11:00:00,75.2,75.31,75.12,75.23,55256.0,63.703,63.7961,63.6352,63.7284,55256.0
2016-09-21 11:30:00,75.22,75.31,75.17,75.31,59858.0,63.7199,63.7961,63.6775,63.7961,59858.0
2016-09-21 12:00:00,75.3,75.36,75.21,75.3,67899.0,63.7877,63.8385,63.7114,63.7877,67899.0
2016-09-21 12:30:00,75.28,75.34,75.16,75.32,60934.0,63.7707,63.8216,63.6691,63.8046,60934.0
2016-09-21 13:00:00,75.32,75.43,75.31,75.35,57815.0,63.8046,63.8978,63.7961,63.83,57815.0
2016-09-21 13:30:00,75.36,75.61,75.32,75.54,63178.0,63.8385,64.0503,63.8046,63.991,63178.0
2016-09-21 14:00:00,75.55,76.47,75.55,76.22,72009.0,63.9994,64.7788,63.9994,64.567,72009.0
2016-09-21 14:30:00,76.22,76.5,76.06,76.5,72956.0,64.567,64.8042,64.4315,64.8042,72956.0
2016-09-21 15:00:00,76.49,76.62,76.36,76.54,96167.0,64.7957,64.9059,64.6856,64.8381,96167.0
2016-09-21 15:30:00,76.56,76.85,76.55,76.76,162189.0,64.855,65.1007,64.8466,65.0245,162189.0
2016-09-22 09:30:00,77.11,77.41,76.94,77.14,95520.0,65.3209,65.5751,65.1769,65.3464,95520.0
2016-09-22 10:00:00,77.11,77.16,76.95,77.07,33365.0,65.3209,65.3633,65.1854,65.2871,33365.0
2016-09-22 10:30:00,77.08,77.33,77.03,77.3,64659.0,65.2955,65.5073,65.2532,65.4819,64659.0
2016-09-22 11:00:00,77.3,77.3,76.91,76.94,55512.0,65.4819,65.4819,65.1515,65.1769,55512.0
2016-09-22 11:30:00,76.94,77.25,76.94,77.23,31602.0,65.1769,65.4395,65.1769,65.4226,31602.0
2016-09-22 12:00:00,77.24,77.27,77.04,77.21,40317.0,65.4311,65.4565,65.2616,65.4057,40317.0
2016-09-22 12:30:00,77.2,77.26,77.1,77.19,33531.0,65.3972,65.448,65.3125,65.3887,33531.0
2016-09-22 13:00:00,77.19,77.42,77.19,77.39,33048.0,65.3887,65.5836,65.3887,65.5581,33048.0
2016-09-22 13:30:00,77.4,77.52,77.35,77.41,34076.0,65.5666,65.6683,65.5243,65.5751,34076.0
2016-09-22 14:00:00,77.41,77.41,77.12,77.18,30932.0,65.5751,65.5751,65.3294,65.3802,30932.0
2016-09-22 14:30:00,77.18,77.34,77.07,77.34,33297.0,65.3802,65.5158,65.2871,65.5158,33297.0
2016-09-22 15:00:00,77.32,77.41,77.32,77.34,50282.0,65.4988,65.5751,65.4988,65.5158,50282.0
2016-09-22 15:30:00,77.34,77.44,77.29,77.35,173535.0,65.5158,65.6005,65.4734,65.5243,173535.0
2016-09-23 09:30:00,77.8,77.8,76.68,76.83,79606.0,65.9055,65.9055,64.9567,65.0838,79606.0
2016-09-23 10:00:00,76.79,77.08,76.71,77.06,48034.0,65.0499,65.2955,64.9821,65.2786,48034.0
2016-09-23 10:30:00,77.03,77.18,76.98,77.15,34625.0,65.2532,65.3802,65.2108,65.3548,34625.0
2016-09-23 11:00:00,77.12,77.12,76.66,76.69,46314.0,65.3294,65.3294,64.9397,64.9652,46314.0
2016-09-23 11:30:00,76.69,76.83,76.61,76.77,28763.0,64.9652,65.0838,64.8974,65.0329,28763.0
2016-09-23 12:00:00,76.78,76.91,76.76,76.81,48176.0,65.0414,65.1515,65.0245,65.0668,48176.0
2016-09-23 12:30:00,76.79,76.96,76.76,76.89,40126.0,65.0499,65.1939,65.0245,65.1346,40126.0
2016-09-23 13:00:00,76.88,76.88,76.71,76.72,51391.0,65.1261,65.1261,64.9821,64.9906,51391.0
2016-09-23 13:30:00,76.72,76.75,76.58,76.74,48385.0,64.9906,65.016,64.872,65.0075,48385.0
2016-09-23 14:00:00,76.71,76.78,76.69,76.76,39698.0,64.9821,65.0414,64.9652,65.0245,39698.0
2016-09-23 14:30:00,76.75,76.81,76.65,76.73,49731.0,65.016,65.0668,64.9313,64.999,49731.0
2016-09-23 15:00:00,76.74,76.8,76.59,76.68,67459.0,65.0075,65.0583,64.8804,64.9567,67459.0
2016-09-23 15:30:00,76.7,76.77,76.48,76.49,175011.0,64.9736,65.0329,64.7873,64.7957,175011.0
2016-09-26 09:30:00,76.55,76.76,76.2,76.65,48453.0,64.8466,65.0245,64.5501,64.9313,48453.0
2016-09-26 10:00:00,76.65,76.67,76.36,76.37,28553.0,64.9313,64.9482,64.6856,64.6941,28553.0
2016-09-26 10:30:00,76.38,76.65,76.37,76.54,31904.0,64.7026,64.9313,64.6941,64.8381,31904.0
2016-09-26 11:00:00,76.55,76.56,76.38,76.41,39617.0,64.8466,64.855,64.7026,64.728,39617.0
2016-09-26 11:30:00,76.41,76.79,76.39,76.78,32155.0,64.728,65.0499,64.711,65.0414,32155.0
2016-09-26 12:00:00,76.75,76.89,76.63,76.87,18322.0,65.016,65.1346,64.9143,65.1176,18322.0
2016-09-26 12:30:00,76.87,77.14,76.87,77.1,30749.0,65.1176,65.3464,65.1176,65.3125,30749.0
2016-09-26 13:00:00,77.07,77.14,76.91,76.96,21094.0,65.2871,65.3464,65.1515,65.1939,21094.0
2016-09-26 13:30:00,76.94,77.02,76.87,76.99,32847.0,65.1769,65.2447,65.1176,65.2193,32847.0
2016-09-26 14:00:00,76.99,77.02,76.81,76.87,30721.0,65.2193,65.2447,65.0668,65.1176,30721.0
2016-09-26 14:30:00,76.88,76.88,76.73,76.81,21689.0,65.1261,65.1261,64.999,65.0668,21689.0
2016-09-26 15:00:00,76.8,76.93,76.75,76.83,27499.0,65.0583,65.1685,65.016,65.0838,27499.0
2016-09-26 15:30:00,76.85,76.91,76.66,76.68,87911.0,65.1007,65.1515,64.9397,64.9567,87911.0
2016-09-27 09:30:00,76.95,77.42,76.79,76.81,70022.0,65.1854,65.5836,65.0499,65.0668,70022.0
2016-09-27 10:00:00,76.73,76.98,76.62,76.96,35422.0,64.999,65.2108,64.9059,65.1939,35422.0
2016-09-27 10:30:00,76.96,76.96,76.59,76.6,24527.0,65.1939,65.1939,64.8804,64.8889,24527.0
2016-09-27 11:00:00,76.61,76.76,76.35,76.37,24395.0,64.8974,65.0245,64.6771,64.6941,24395.0
2016-09-27 11:30:00,76.37,76.57,76.35,76.52,29654.0,64.6941,64.8635,64.6771,64.8211,29654.0
2016-09-27 12:00:00,76.52,76.8,76.51,76.72,17048.0,64.8211,65.0583,64.8127,64.9906,17048.0
2016-09-27 12:30:00,76.73,76.81,76.64,76.67,21569.0,64.999,65.0668,64.9228,64.9482,21569.0
2016-09-27 13:00:00,76.66,76.68,76.49,76.68,28060.0,64.9397,64.9567,64.7957,64.9567,28060.0
2016-09-27 13:30:00,76.68,76.69,76.48,76.54,67316.0,64.9567,64.9652,64.7873,64.8381,67316.0
2016-09-27 14:00:00,76.53,76.55,76.35,76.51,52774.0,64.8296,64.8466,64.6771,64.8127,52774.0
2016-09-27 14:30:00,76.5,76.53,76.3,76.34,51593.0,64.8042,64.8296,64.6348,64.6687,51593.0
2016-09-27 15:00:00,76.33,76.33,76.09,76.14,49742.0,64.6602,64.6602,64.4569,64.4992,49742.0
2016-09-27 15:30:00,76.14,76.15,76.02,76.15,120332.0,64.4992,64.5077,64.3976,64.5077,120332.0
2016-09-28 09:30:00,76.23,76.39,75.96,76.09,45020.0,64.5755,64.711,64.3468,64.4569,45020.0
2016-09-28 10:00:00,76.03,76.2,75.93,76.13,41638.0,64.4061,64.5501,64.3214,64.4908,41638.0
2016-09-28 10:30:00,76.13,76.15,75.73,75.78,24518.0,64.4908,64.5077,64.1519,64.1943,24518.0
2016-09-28 11:00:00,75.76,75.82,75.57,75.79,41849.0,64.1773,64.2282,64.0164,64.2028,41849.0
2016-09-28 11:30:00,75.78,76.06,75.78,75.97,27364.0,64.1943,64.4315,64.1943,64.3552,27364.0
2016-09-28 12:00:00,75.95,76.13,75.85,75.95,56222.0,64.3383,64.4908,64.2536,64.3383,56222.0
2016-09-28 12:30:00,75.97,76.2,75.95,76.17,21267.0,64.3552,64.5501,64.3383,64.5247,21267.0
2016-09-28 13:00:00,76.16,76.21,76.0,76.07,29349.0,64.5162,64.5585,64.3807,64.4399,29349.0
2016-09-28 13:30:00,76.07,76.2,76.05,76.1,25192.0,64.4399,64.5501,64.423,64.4654,25192.0
2016-09-28 14:00:00,76.1,76.28,76.05,76.21,34390.0,64.4654,64.6178,64.423,64.5585,34390.0
2016-09-28 14:30:00,76.2,76.3,76.18,76.18,27361.0,64.5501,64.6348,64.5331,64.5331,27361.0
2016-09-28 15:00:00,76.19,76.2,76.01,76.06,52080.0,64.5416,64.5501,64.3891,64.4315,52080.0
2016-09-28 15:30:00,76.05,76.27,75.98,76.22,99929.0,64.423,64.6094,64.3637,64.567,99929.0
2016-09-29 09:30:00,75.89,76.01,75.42,75.7,39806.0,64.2875,64.3891,63.8893,64.1265,39806.0
2016-09-29 10:00:00,75.73,75.87,75.62,75.62,34061.0,64.1519,64.2705,64.0587,64.0587,34061.0
2016-09-29 10:30:00,75.62,75.77,75.3,75.41,24546.0,64.0587,64.1858,63.7877,63.8809,24546.0
2016-09-29 11:00:00,75.38,75.41,75.14,75.39,43746.0,63.8554,63.8809,63.6521,63.8639,43746.0
2016-09-29 11:30:00,75.35,75.39,75.06,75.06,40590.0,63.83,63.8639,63.5844,63.5844,40590.0
2016-09-29 12:00:00,75.08,75.16,75.03,75.07,29880.0,63.6013,63.6691,63.5589,63.5928,29880.0
2016-09-29 12:30:00,75.08,75.08,74.82,74.89,44822.0,63.6013,63.6013,63.3811,63.4404,44822.0
2016-09-29 13:00:00,74.91,75.2,74.76,75.15,42743.0,63.4573,63.703,63.3302,63.6606,42743.0
2016-09-29 13:30:00,75.13,75.27,75.1,75.2,41713.0,63.6437,63.7623,63.6182,63.703,41713.0
2016-09-29 14:00:00,75.17,75.48,75.15,75.48,55253.0,63.6775,63.9402,63.6606,63.9402,55253.0
2016-09-29 14:30:00,75.48,75.56,75.27,75.28,49926.0,63.9402,64.0079,63.7623,63.7707,49926.0
2016-09-29 15:00:00,75.27,75.34,75.0,75.12,76683.0,63.7623,63.8216,63.5335,63.6352,76683.0
2016-09-29 15:30:00,75.14,75.25,74.97,75.0,126045.0,63.6521,63.7453,63.5081,63.5335,126045.0
2016-09-30 09:30:00,75.51,75.72,74.78,74.82,85630.0,63.9656,64.1435,63.3472,63.3811,85630.0
2016-09-30 10:00:00,74.77,74.96,74.51,74.6,104610.0,63.3387,63.4997,63.1185,63.1947,104610.0
2016-09-30 10:30:00,74.6,74.8,74.57,74.62,136712.0,63.1947,63.3641,63.1693,63.2116,136712.0
2016-09-30 11:00:00,74.62,74.86,74.58,74.76,83400.0,63.2116,63.4149,63.1777,63.3302,83400.0
2016-09-30 11:30:00,74.75,74.82,74.57,74.74,59353.0,63.3218,63.3811,63.1693,63.3133,59353.0
2016-09-30 12:00:00,74.75,74.79,74.59,74.73,46607.0,63.3218,63.3556,63.1862,63.3048,46607.0
2016-09-30 12:30:00,74.74,74.83,74.6,74.71,57120.0,63.3133,63.3895,63.1947,63.2879,57120.0
2016-09-30 13:00:00,74.73,74.79,74.58,74.6,64518.0,63.3048,63.3556,63.1777,63.1947,64518.0
2016-09-30 13:30:00,74.6,74.73,74.57,74.6,100334.0,63.1947,63.3048,63.1693,63.1947,100334.0
2016-09-30 14:00:00,74.6,74.97,74.6,74.97,126646.0,63.1947,63.5081,63.1947,63.5081,126646.0
2016-09-30 14:30:00,74.97,75.05,74.8,74.91,75546.0,63.5081,63.5759,63.3641,63.4573,75546.0
2016-09-30 15:00:00,74.92,75.05,74.88,75.02,79287.0,63.4658,63.5759,63.4319,63.5505,79287.0
2016-09-30 15:30:00,75.02,75.12,74.82,74.83,225887.0,63.5505,63.6352,63.3811,63.3895,225887.0
2016-10-03 09:30:00,74.59,74.86,74.51,74.54,82452.0,63.1862,63.4149,63.1185,63.1439,82452.0
2016-10-03 10:00:00,74.55,74.64,74.3,74.51,51647.0,63.1523,63.2286,62.9406,63.1185,51647.0
2016-10-03 10:30:00,74.53,74.66,74.27,74.32,40851.0,63.1354,63.2455,62.9151,62.9575,40851.0
2016-10-03 11:00:00,74.34,74.37,74.03,74.13,93028.0,62.9744,62.9999,62.7118,62.7965,93028.0
2016-10-03 11:30:00,74.16,74.22,73.92,73.93,55808.0,62.822,62.8728,62.6187,62.6271,55808.0
2016-10-03 12:00:00,73.9,74.04,73.86,73.89,35595.0,62.6017,62.7203,62.5678,62.5932,35595.0
2016-10-03 12:30:00,73.89,74.24,73.83,74.24,89500.0,62.5932,62.8897,62.5424,62.8897,89500.0
2016-10-03 13:00:00,74.23,74.27,74.05,74.05,45488.0,62.8813,62.9151,62.7288,62.7288,45488.0
2016-10-03 13:30:00,74.05,74.15,74.01,74.14,30539.0,62.7288,62.8135,62.6949,62.805,30539.0
2016-10-03 14:00:00,74.15,74.17,73.97,74.08,51042.0,62.8135,62.8304,62.661,62.7542,51042.0
2016-10-03 14:30:00,74.08,74.12,73.95,74.07,54387.0,62.7542,62.7881,62.6441,62.7457,54387.0
2016-10-03 15:00:00,74.07,74.07,73.98,74.03,63856.0,62.7457,62.7457,62.6695,62.7118,63856.0
2016-10-03 15:30:00,74.03,74.17,74.02,74.05,134358.0,62.7118,62.8304,62.7034,62.7288,134358.0
2016-10-04 09:30:00,73.85,74.18,73.11,73.18,63912.0,62.5594,62.8389,61.9325,61.9918,63912.0
2016-10-04 10:00:00,73.2,73.39,72.71,72.8,92615.0,62.0087,62.1697,61.5936,61.6699,92615.0
2016-10-04 10:30:00,72.78,72.79,72.38,72.45,68444.0,61.6529,61.6614,61.3141,61.3734,68444.0
2016-10-04 11:00:00,72.46,72.64,72.31,72.6,141581.0,61.3819,61.5343,61.2548,61.5005,141581.0
2016-10-04 11:30:00,72.62,72.9,72.32,72.43,162255.0,61.5174,61.7546,61.2633,61.3565,162255.0
2016-10-04 12:00:00,72.4,72.62,72.33,72.56,53394.0,61.331,61.5174,61.2717,61.4666,53394.0
2016-10-04 12:30:00,72.58,72.68,72.45,72.47,44139.0,61.4835,61.5682,61.3734,61.3903,44139.0
2016-10-04 13:00:00,72.43,72.53,72.23,72.23,34252.0,61.3565,61.4412,61.187,61.187,34252.0
2016-10-04 13:30:00,72.26,72.28,72.03,72.05,113108.0,61.2124,61.2294,61.0176,61.0346,113108.0
2016-10-04 14:00:00,72.05,72.21,71.68,71.73,192260.0,61.0346,61.1701,60.7211,60.7635,192260.0
2016-10-04 14:30:00,71.76,71.83,71.31,71.33,106050.0,60.7889,60.8482,60.4077,60.4246,106050.0
2016-10-04 15:00:00,71.34,71.75,71.31,71.73,150623.0,60.4331,60.7804,60.4077,60.7635,150623.0
2016-10-04 15:30:00,71.74,71.97,71.7,71.9,173871.0,60.7719,60.9668,60.7381,60.9075,173871.0
2016-10-05 09:30:00,72.08,72.48,72.01,72.29,86596.0,61.06,61.3988,61.0007,61.2379,86596.0
2016-10-05 10:00:00,72.3,72.3,71.5,71.59,40472.0,61.2463,61.2463,60.5686,60.6449,40472.0
2016-10-05 10:30:00,71.55,71.6,71.42,71.43,45677.0,60.611,60.6533,60.5009,60.5093,45677.0
2016-10-05 11:00:00,71.46,71.56,71.21,71.46,31734.0,60.5348,60.6195,60.323,60.5348,31734.0
2016-10-05 11:30:00,71.48,71.55,71.36,71.47,50352.0,60.5517,60.611,60.45,60.5432,50352.0
2016-10-05 12:00:00,71.46,71.46,71.21,71.22,26739.0,60.5348,60.5348,60.323,60.3314,26739.0
2016-10-05 12:30:00,71.21,71.68,71.18,71.59,58384.0,60.323,60.7211,60.2976,60.6449,58384.0
2016-10-05 13:00:00,71.57,71.61,71.36,71.6,93422.0,60.6279,60.6618,60.45,60.6533,93422.0
2016-10-05 13:30:00,71.59,71.62,71.33,71.47,38501.0,60.6449,60.6703,60.4246,60.5432,38501.0
2016-10-05 14:00:00,71.46,71.46,71.21,71.25,39490.0,60.5348,60.5348,60.323,60.3569,39490.0
2016-10-05 14:30:00,71.24,71.3,71.13,71.14,51372.0,60.3484,60.3992,60.2552,60.2637,51372.0
2016-10-05 15:00:00,71.14,71.35,71.12,71.21,83758.0,60.2637,60.4416,60.2467,60.323,83758.0
2016-10-05 15:30:00,71.21,71.44,71.15,71.17,231648.0,60.323,60.5178,60.2721,60.2891,231648.0
2016-10-06 09:30:00,71.17,71.32,70.56,71.12,167005.0,60.2891,60.4162,59.7724,60.2467,167005.0
2016-10-06 10:00:00,71.13,71.39,70.81,71.1,61070.0,60.2552,60.4755,59.9841,60.2298,61070.0
2016-10-06 10:30:00,71.11,71.2,70.91,71.0,108181.0,60.2383,60.3145,60.0688,60.1451,108181.0
2016-10-06 11:00:00,70.99,71.0,70.82,70.94,98355.0,60.1366,60.1451,59.9926,60.0943,98355.0
2016-10-06 11:30:00,70.94,71.18,70.81,71.16,86170.0,60.0943,60.2976,59.9841,60.2806,86170.0
2016-10-06 12:00:00,71.16,71.26,70.9,71.04,112851.0,60.2806,60.3653,60.0604,60.179,112851.0
2016-10-06 12:30:00,71.04,71.21,71.02,71.16,62844.0,60.179,60.323,60.162,60.2806,62844.0
2016-10-06 13:00:00,71.14,71.19,71.04,71.05,50161.0,60.2637,60.306,60.179,60.1874,50161.0
2016-10-06 13:30:00,71.06,71.2,71.05,71.16,72419.0,60.1959,60.3145,60.1874,60.2806,72419.0
2016-10-06 14:00:00,71.16,71.26,71.14,71.24,71102.0,60.2806,60.3653,60.2637,60.3484,71102.0
2016-10-06 14:30:00,71.23,71.25,71.03,71.15,47392.0,60.3399,60.3569,60.1705,60.2721,47392.0
2016-10-06 15:00:00,71.17,71.21,71.13,71.13,58078.0,60.2891,60.323,60.2552,60.2552,58078.0
2016-10-06 15:30:00,71.13,71.21,71.1,71.19,171807.0,60.2552,60.323,60.2298,60.306,171807.0
2016-10-07 09:30:00,71.78,72.21,71.26,71.26,106911.0,60.8058,61.1701,60.3653,60.3653,106911.0
2016-10-07 10:00:00,71.32,71.58,71.13,71.15,71311.0,60.4162,60.6364,60.2552,60.2721,71311.0
2016-10-07 10:30:00,71.15,71.18,70.97,71.06,31783.0,60.2721,60.2976,60.1197,60.1959,31783.0
2016-10-07 11:00:00,71.03,71.11,70.96,71.06,37830.0,60.1705,60.2383,60.1112,60.1959,37830.0
2016-10-07 11:30:00,71.06,71.06,70.64,70.84,40360.0,60.1959,60.1959,59.8401,60.0095,40360.0
2016-10-07 12:00:00,70.84,70.89,70.65,70.74,25491.0,60.0095,60.0519,59.8486,59.9248,25491.0
2016-10-07 12:30:00,70.74,70.83,70.64,70.81,28498.0,59.9248,60.0011,59.8401,59.9841,28498.0
2016-10-07 13:00:00,70.83,70.94,70.69,70.93,47547.0,60.0011,60.0943,59.8825,60.0858,47547.0
2016-10-07 13:30:00,70.92,70.93,70.79,70.88,32090.0,60.0773,60.0858,59.9672,60.0434,32090.0
2016-10-07 14:00:00,70.91,70.92,70.76,70.78,47695.0,60.0688,60.0773,59.9418,59.9587,47695.0
2016-10-07 14:30:00,70.8,70.81,70.66,70.67,29496.0,59.9757,59.9841,59.8571,59.8655,29496.0
2016-10-07 15:00:00,70.66,70.75,70.65,70.74,31751.0,59.8571,59.9333,59.8486,59.9248,31751.0
2016-10-07 15:30:00,70.75,70.76,70.61,70.62,132852.0,59.9333,59.9418,59.8147,59.8232,132852.0
2016-10-10 09:30:00,70.83,71.6,70.82,71.46,73556.0,60.0011,60.6533,59.9926,60.5348,73556.0
2016-10-10 10:00:00,71.54,71.55,71.35,71.45,42906.0,60.6025,60.611,60.4416,60.5263,42906.0
2016-10-10 10:30:00,71.45,71.46,71.22,71.32,104818.0,60.5263,60.5348,60.3314,60.4162,104818.0
2016-10-10 11:00:00,71.31,71.58,71.31,71.45,35691.0,60.4077,60.6364,60.4077,60.5263,35691.0
2016-10-10 11:30:00,71.46,71.55,71.37,71.52,86475.0,60.5348,60.611,60.4585,60.5856,86475.0
2016-10-10 12:00:00,71.51,71.51,71.27,71.42,16431.0,60.5771,60.5771,60.3738,60.5009,16431.0
2016-10-10 12:30:00,71.4,71.41,71.21,71.25,16979.0,60.4839,60.4924,60.323,60.3569,16979.0
2016-10-10 13:00:00,71.28,71.47,71.25,71.4,20428.0,60.3823,60.5432,60.3569,60.4839,20428.0
2016-10-10 13:30:00,71.43,71.49,71.39,71.43,42893.0,60.5093,60.5602,60.4755,60.5093,42893.0
2016-10-10 14:00:00,71.44,71.51,71.41,71.45,48747.0,60.5178,60.5771,60.4924,60.5263,48747.0
2016-10-10 14:30:00,71.44,71.48,71.41,71.44,37697.0,60.5178,60.5517,60.4924,60.5178,37697.0
2016-10-10 15:00:00,71.46,71.46,71.35,71.39,31094.0,60.5348,60.5348,60.4416,60.4755,31094.0
2016-10-10 15:30:00,71.38,71.46,71.32,71.38,113837.0,60.467,60.5348,60.4162,60.467,113837.0
2016-10-11 09:30:00,71.1,71.1,70.12,70.26,96865.0,60.2298,60.2298,59.3996,59.5182,96865.0
2016-10-11 10:00:00,70.26,70.61,70.18,70.34,51743.0,59.5182,59.8147,59.4504,59.586,51743.0
2016-10-11 10:30:00,70.37,70.6,70.35,70.54,19858.0,59.6114,59.8062,59.5945,59.7554,19858.0
2016-10-11 11:00:00,70.56,70.63,70.3,70.49,36339.0,59.7724,59.8316,59.5521,59.7131,36339.0
2016-10-11 11:30:00,70.49,70.87,70.45,70.84,41332.0,59.7131,60.035,59.6792,60.0095,41332.0
2016-10-11 12:00:00,70.84,70.95,70.82,70.84,23363.0,60.0095,60.1027,59.9926,60.0095,23363.0
2016-10-11 12:30:00,70.82,70.94,70.74,70.78,23181.0,59.9926,60.0943,59.9248,59.9587,23181.0
2016-10-11 13:00:00,70.75,70.75,70.51,70.55,17255.0,59.9333,59.9333,59.73,59.7639,17255.0
2016-10-11 13:30:00,70.53,70.63,70.26,70.26,20646.0,59.7469,59.8316,59.5182,59.5182,20646.0
2016-10-11 14:00:00,70.31,70.45,70.25,70.31,21458.0,59.5606,59.6792,59.5097,59.5606,21458.0
2016-10-11 14:30:00,70.3,70.39,70.23,70.37,27012.0,59.5521,59.6283,59.4928,59.6114,27012.0
2016-10-11 15:00:00,70.34,70.5,70.31,70.36,53077.0,59.586,59.7215,59.5606,59.6029,53077.0
2016-10-11 15:30:00,70.38,70.56,70.36,70.49,146587.0,59.6199,59.7724,59.6029,59.7131,146587.0
2016-10-12 09:30:00,70.49,71.0,70.47,70.93,37356.0,59.7131,60.1451,59.6961,60.0858,37356.0
2016-10-12 10:00:00,70.91,71.12,70.83,70.87,35820.0,60.0688,60.2467,60.0011,60.035,35820.0
2016-10-12 10:30:00,70.82,71.18,70.78,71.18,32030.0,59.9926,60.2976,59.9587,60.2976,32030.0
2016-10-12 11:00:00,71.15,71.28,71.12,71.25,80490.0,60.2721,60.3823,60.2467,60.3569,80490.0
2016-10-12 11:30:00,71.22,71.29,71.15,71.21,40922.0,60.3314,60.3907,60.2721,60.323,40922.0
2016-10-12 12:00:00,71.2,71.28,71.17,71.21,26820.0,60.3145,60.3823,60.2891,60.323,26820.0
2016-10-12 12:30:00,71.23,71.29,71.07,71.08,35128.0,60.3399,60.3907,60.2044,60.2129,35128.0
2016-10-12 13:00:00,71.09,71.2,71.01,71.18,21332.0,60.2213,60.3145,60.1536,60.2976,21332.0
2016-10-12 13:30:00,71.17,71.23,71.05,71.21,35825.0,60.2891,60.3399,60.1874,60.323,35825.0
2016-10-12 14:00:00,71.22,71.38,71.12,71.3,87656.0,60.3314,60.467,60.2467,60.3992,87656.0
2016-10-12 14:30:00,71.29,71.47,71.27,71.33,42185.0,60.3907,60.5432,60.3738,60.4246,42185.0
2016-10-12 15:00:00,71.27,71.43,71.24,71.38,43907.0,60.3738,60.5093,60.3484,60.467,43907.0
2016-10-12 15:30:00,71.37,71.38,71.26,71.27,114348.0,60.4585,60.467,60.3653,60.3738,114348.0
2016-10-13 09:30:00,71.4,71.65,71.17,71.64,36029.0,60.4839,60.6957,60.2891,60.6872,36029.0
2016-10-13 10:00:00,71.65,71.85,71.64,71.71,40433.0,60.6957,60.8651,60.6872,60.7465,40433.0
2016-10-13 10:30:00,71.73,72.23,71.72,72.2,36754.0,60.7635,61.187,60.755,61.1616,36754.0
2016-10-13 11:00:00,72.18,72.25,71.95,72.05,38281.0,61.1447,61.204,60.9498,61.0346,38281.0
2016-10-13 11:30:00,72.04,72.05,71.88,71.9,27921.0,61.0261,61.0346,60.8905,60.9075,27921.0
2016-10-13 12:00:00,71.87,72.1,71.83,72.06,30503.0,60.8821,61.0769,60.8482,61.043,30503.0
2016-10-13 12:30:00,72.07,72.21,71.95,72.06,39929.0,61.0515,61.1701,60.9498,61.043,39929.0
2016-10-13 13:00:00,72.05,72.21,72.05,72.14,19805.0,61.0346,61.1701,61.0346,61.1108,19805.0
2016-10-13 13:30:00,72.12,72.29,72.07,72.19,22160.0,61.0938,61.2379,61.0515,61.1531,22160.0
2016-10-13 14:00:00,72.2,72.3,72.08,72.15,17659.0,61.1616,61.2463,61.06,61.1193,17659.0
2016-10-13 14:30:00,72.16,72.21,72.08,72.1,21542.0,61.1277,61.1701,61.06,61.0769,21542.0
2016-10-13 15:00:00,72.1,72.19,72.01,72.01,52499.0,61.0769,61.1531,61.0007,61.0007,52499.0
2016-10-13 15:30:00,72.03,72.05,71.65,71.75,129010.0,61.0176,61.0346,60.6957,60.7804,129010.0
2016-10-14 09:30:00,71.76,72.0,71.46,72.0,79363.0,60.7889,60.9922,60.5348,60.9922,79363.0
2016-10-14 10:00:00,72.01,72.34,72.01,72.28,46736.0,61.0007,61.2802,61.0007,61.2294,46736.0
2016-10-14 10:30:00,72.28,72.49,72.13,72.17,37790.0,61.2294,61.4073,61.1023,61.1362,37790.0
2016-10-14 11:00:00,72.15,72.28,72.01,72.17,40051.0,61.1193,61.2294,61.0007,61.1362,40051.0
2016-10-14 11:30:00,72.15,72.24,72.04,72.15,43883.0,61.1193,61.1955,61.0261,61.1193,43883.0
2016-10-14 12:00:00,72.14,72.26,72.14,72.2,25721.0,61.1108,61.2124,61.1108,61.1616,25721.0
2016-10-14 12:30:00,72.2,72.29,72.09,72.09,27294.0,61.1616,61.2379,61.0684,61.0684,27294.0
2016-10-14 13:00:00,72.08,72.19,72.05,72.14,26325.0,61.06,61.1531,61.0346,61.1108,26325.0
2016-10-14 13:30:00,72.15,72.26,71.89,71.92,30496.0,61.1193,61.2124,60.899,60.9244,30496.0
2016-10-14 14:00:00,71.91,72.06,71.89,71.9,45761.0,60.916,61.043,60.899,60.9075,45761.0
2016-10-14 14:30:00,71.91,71.93,71.71,71.72,38343.0,60.916,60.9329,60.7465,60.755,38343.0
2016-10-14 15:00:00,71.71,71.8,71.67,71.7,47110.0,60.7465,60.8228,60.7126,60.7381,47110.0
2016-10-14 15:30:00,71.71,71.86,71.7,71.72,129483.0,60.7465,60.8736,60.7381,60.755,129483.0
2016-10-17 09:30:00,71.93,72.2,71.84,72.17,25959.0,60.9329,61.1616,60.8567,61.1362,25959.0
2016-10-17 10:00:00,72.16,72.18,71.74,71.78,36938.0,61.1277,61.1447,60.7719,60.8058,36938.0
2016-10-17 10:30:00,71.79,71.84,71.63,71.72,23213.0,60.8143,60.8567,60.6788,60.755,23213.0
2016-10-17 11:00:00,71.71,71.84,71.64,71.78,27450.0,60.7465,60.8567,60.6872,60.8058,27450.0
2016-10-17 11:30:00,71.8,72.02,71.79,71.9,19751.0,60.8228,61.0091,60.8143,60.9075,19751.0
2016-10-17 12:00:00,71.94,71.97,71.8,71.8,16995.0,60.9414,60.9668,60.8228,60.8228,16995.0
2016-10-17 12:30:00,71.82,71.96,71.79,71.82,16196.0,60.8397,60.9583,60.8143,60.8397,16196.0
2016-10-17 13:00:00,71.83,71.95,71.79,71.84,24586.0,60.8482,60.9498,60.8143,60.8567,24586.0
2016-10-17 13:30:00,71.83,71.9,71.81,71.81,22295.0,60.8482,60.9075,60.8312,60.8312,22295.0
2016-10-17 14:00:00,71.83,71.85,71.75,71.81,16879.0,60.8482,60.8651,60.7804,60.8312,16879.0
2016-10-17 14:30:00,71.81,71.89,71.75,71.87,28891.0,60.8312,60.899,60.7804,60.8821,28891.0
2016-10-17 15:00:00,71.85,71.86,71.75,71.86,23662.0,60.8651,60.8736,60.7804,60.8736,23662.0
2016-10-17 15:30:00,71.83,71.84,71.69,71.74,85958.0,60.8482,60.8567,60.7296,60.7719,85958.0
2016-10-18 09:30:00,72.25,72.42,71.65,71.87,80098.0,61.204,61.348,60.6957,60.8821,80098.0
2016-10-18 10:00:00,71.83,71.88,71.5,71.8,72838.0,60.8482,60.8905,60.5686,60.8228,72838.0
2016-10-18 10:30:00,71.78,71.88,71.68,71.86,28051.0,60.8058,60.8905,60.7211,60.8736,28051.0
2016-10-18 11:00:00,71.86,72.11,71.78,72.09,42386.0,60.8736,61.0854,60.8058,61.0684,42386.0
2016-10-18 11:30:00,72.09,72.3,71.99,72.3,32921.0,61.0684,61.2463,60.9837,61.2463,32921.0
2016-10-18 12:00:00,72.31,72.6,72.29,72.55,41845.0,61.2548,61.5005,61.2379,61.4581,41845.0
2016-10-18 12:30:00,72.56,72.69,72.52,72.54,31409.0,61.4666,61.5767,61.4327,61.4496,31409.0
2016-10-18 13:00:00,72.55,72.67,72.48,72.64,38158.0,61.4581,61.5598,61.3988,61.5343,38158.0
2016-10-18 13:30:00,72.63,72.63,72.45,72.48,33742.0,61.5259,61.5259,61.3734,61.3988,33742.0
2016-10-18 14:00:00,72.49,72.59,72.47,72.56,32637.0,61.4073,61.492,61.3903,61.4666,32637.0
2016-10-18 14:30:00,72.56,72.61,72.4,72.53,49107.0,61.4666,61.5089,61.331,61.4412,49107.0
2016-10-18 15:00:00,72.53,72.55,72.42,72.48,61187.0,61.4412,61.4581,61.348,61.3988,61187.0
2016-10-18 15:30:00,72.47,72.52,72.37,72.42,138610.0,61.3903,61.4327,61.3056,61.348,138610.0
2016-10-19 09:30:00,72.19,72.31,70.93,70.94,96757.0,61.1531,61.2548,60.0858,60.0943,96757.0
2016-10-19 10:00:00,70.95,71.44,70.93,71.18,69048.0,60.1027,60.5178,60.0858,60.2976,69048.0
2016-10-19 10:30:00,71.2,71.44,71.04,71.44,58576.0,60.3145,60.5178,60.179,60.5178,58576.0
2016-10-19 11:00:00,71.46,71.62,71.39,71.62,70923.0,60.5348,60.6703,60.4755,60.6703,70923.0
2016-10-19 11:30:00,71.61,71.74,71.5,71.52,65658.0,60.6618,60.7719,60.5686,60.5856,65658.0
2016-10-19 12:00:00,71.5,71.53,71.34,71.41,45120.0,60.5686,60.5941,60.4331,60.4924,45120.0
2016-10-19 12:30:00,71.41,71.59,71.31,71.56,53264.0,60.4924,60.6449,60.4077,60.6195,53264.0
2016-10-19 13:00:00,71.56,71.69,71.55,71.64,77229.0,60.6195,60.7296,60.611,60.6872,77229.0
2016-10-19 13:30:00,71.64,71.69,71.57,71.69,67824.0,60.6872,60.7296,60.6279,60.7296,67824.0
2016-10-19 14:00:00,71.69,71.79,71.68,71.75,52827.0,60.7296,60.8143,60.7211,60.7804,52827.0
2016-10-19 14:30:00,71.75,71.79,71.61,71.78,68097.0,60.7804,60.8143,60.6618,60.8058,68097.0
2016-10-19 15:00:00,71.8,71.91,71.72,71.74,93585.0,60.8228,60.916,60.755,60.7719,93585.0
2016-10-19 15:30:00,71.74,71.76,71.61,71.65,99789.0,60.7719,60.7889,60.6618,60.6957,99789.0
2016-10-20 09:30:00,71.75,72.04,71.53,72.01,39847.0,60.7804,61.0261,60.5941,61.0007,39847.0
2016-10-20 10:00:00,72.01,72.19,71.93,72.0,26269.0,61.0007,61.1531,60.9329,60.9922,26269.0
2016-10-20 10:30:00,71.98,72.02,71.62,71.64,21589.0,60.9753,61.0091,60.6703,60.6872,21589.0
2016-10-20 11:00:00,71.64,71.82,71.64,71.69,26485.0,60.6872,60.8397,60.6872,60.7296,26485.0
2016-10-20 11:30:00,71.7,71.71,71.5,71.67,23511.0,60.7381,60.7465,60.5686,60.7126,23511.0
2016-10-20 12:00:00,71.68,71.76,71.62,71.65,21000.0,60.7211,60.7889,60.6703,60.6957,21000.0
2016-10-20 12:30:00,71.67,71.86,71.66,71.85,17288.0,60.7126,60.8736,60.7042,60.8651,17288.0
2016-10-20 13:00:00,71.85,71.99,71.81,71.89,29597.0,60.8651,60.9837,60.8312,60.899,29597.0
2016-10-20 13:30:00,71.9,72.0,71.7,71.71,63565.0,60.9075,60.9922,60.7381,60.7465,63565.0
2016-10-20 14:00:00,71.72,71.89,71.72,71.85,19736.0,60.755,60.899,60.755,60.8651,19736.0
2016-10-20 14:30:00,71.84,71.96,71.83,71.88,29784.0,60.8567,60.9583,60.8482,60.8905,29784.0
2016-10-20 15:00:00,71.87,71.9,71.79,71.81,35556.0,60.8821,60.9075,60.8143,60.8312,35556.0
2016-10-20 15:30:00,71.81,71.88,71.7,71.76,138922.0,60.8312,60.8905,60.7381,60.7889,138922.0
2016-10-21 09:30:00,71.27,71.56,71.2,71.46,89784.0,60.3738,60.6195,60.3145,60.5348,89784.0
2016-10-21 10:00:00,71.5,71.7,71.45,71.61,18966.0,60.5686,60.7381,60.5263,60.6618,18966.0
2016-10-21 10:30:00,71.66,71.85,71.58,71.58,20278.0,60.7042,60.8651,60.6364,60.6364,20278.0
2016-10-21 11:00:00,71.55,71.62,71.48,71.55,16663.0,60.611,60.6703,60.5517,60.611,16663.0
2016-10-21 11:30:00,71.53,71.6,71.32,71.34,22309.0,60.5941,60.6533,60.4162,60.4331,22309.0
2016-10-21 12:00:00,71.35,71.42,71.21,71.38,13669.0,60.4416,60.5009,60.323,60.467,13669.0
2016-10-21 12:30:00,71.38,71.43,71.25,71.34,17466.0,60.467,60.5093,60.3569,60.4331,17466.0
2016-10-21 13:00:00,71.36,71.56,71.34,71.54,12353.0,60.45,60.6195,60.4331,60.6025,12353.0
2016-10-21 13:30:00,71.51,71.74,71.48,71.74,16159.0,60.5771,60.7719,60.5517,60.7719,16159.0
2016-10-21 14:00:00,71.75,71.75,71.51,71.64,18023.0,60.7804,60.7804,60.5771,60.6872,18023.0
2016-10-21 14:30:00,71.64,71.66,71.55,71.64,17871.0,60.6872,60.7042,60.611,60.6872,17871.0
2016-10-21 15:00:00,71.64,71.67,71.51,71.53,25813.0,60.6872,60.7126,60.5771,60.5941,25813.0
2016-10-21 15:30:00,71.52,71.67,71.47,71.59,85328.0,60.5856,60.7126,60.5432,60.6449,85328.0
2016-10-24 09:30:00,71.82,72.05,71.8,71.85,84500.0,60.8397,61.0346,60.8228,60.8651,84500.0
2016-10-24 10:00:00,71.85,71.89,71.61,71.7,47768.0,60.8651,60.899,60.6618,60.7381,47768.0
2016-10-24 10:30:00,71.69,71.93,71.67,71.92,39033.0,60.7296,60.9329,60.7126,60.9244,39033.0
2016-10-24 11:00:00,71.93,72.06,71.79,71.91,63488.0,60.9329,61.043,60.8143,60.916,63488.0
2016-10-24 11:30:00,71.91,71.96,71.8,71.86,34587.0,60.916,60.9583,60.8228,60.8736,34587.0
2016-10-24 12:00:00,71.85,72.05,71.84,71.94,28091.0,60.8651,61.0346,60.8567,60.9414,28091.0
2016-10-24 12:30:00,71.92,72.06,71.9,72.01,31115.0,60.9244,61.043,60.9075,61.0007,31115.0
2016-10-24 13:00:00,72.0,72.07,71.94,71.99,30053.0,60.9922,61.0515,60.9414,60.9837,30053.0
2016-10-24 13:30:00,71.98,72.06,71.86,72.04,57954.0,60.9753,61.043,60.8736,61.0261,57954.0
2016-10-24 14:00:00,72.05,72.11,72.01,72.1,33345.0,61.0346,61.0854,61.0007,61.0769,33345.0
2016-10-24 14:30:00,72.12,72.13,72.02,72.08,54482.0,61.0938,61.1023,61.0091,61.06,54482.0
2016-10-24 15:00:00,72.08,72.18,72.08,72.13,40115.0,61.06,61.1447,61.06,61.1023,40115.0
2016-10-24 15:30:00,72.12,72.15,72.07,72.1,120061.0,61.0938,61.1193,61.0515,61.0769,120061.0
2016-10-25 09:30:00,71.98,72.18,71.67,72.09,37141.0,60.9753,61.1447,60.7126,61.0684,37141.0
2016-10-25 10:00:00,72.12,72.22,72.07,72.19,31136.0,61.0938,61.1786,61.0515,61.1531,31136.0
2016-10-25 10:30:00,72.21,72.42,72.15,72.3,43194.0,61.1701,61.348,61.1193,61.2463,43194.0
2016-10-25 11:00:00,72.29,72.62,72.29,72.62,50766.0,61.2379,61.5174,61.2379,61.5174,50766.0
2016-10-25 11:30:00,72.61,72.7,72.41,72.47,44841.0,61.5089,61.5852,61.3395,61.3903,44841.0
2016-10-25 12:00:00,72.47,72.52,72.35,72.36,31379.0,61.3903,61.4327,61.2887,61.2972,31379.0
2016-10-25 12:30:00,72.38,72.51,72.38,72.45,22340.0,61.3141,61.4242,61.3141,61.3734,22340.0
2016-10-25 13:00:00,72.44,72.49,72.4,72.42,34248.0,61.3649,61.4073,61.331,61.348,34248.0
2016-10-25 13:30:00,72.41,72.56,72.4,72.49,28993.0,61.3395,61.4666,61.331,61.4073,28993.0
2016-10-25 14:00:00,72.49,72.59,72.46,72.54,26474.0,61.4073,61.492,61.3819,61.4496,26474.0
2016-10-25 14:30:00,72.55,72.64,72.55,72.57,28088.0,61.4581,61.5343,61.4581,61.475,28088.0
2016-10-25 15:00:00,72.57,72.6,72.48,72.55,42065.0,61.475,61.5005,61.3988,61.4581,42065.0
2016-10-25 15:30:00,72.56,72.64,72.49,72.63,98113.0,61.4666,61.5343,61.4073,61.5259,98113.0
2016-10-26 09:30:00,72.59,72.87,72.17,72.31,56207.0,61.492,61.7292,61.1362,61.2548,56207.0
2016-10-26 10:00:00,72.31,72.57,72.3,72.43,39081.0,61.2548,61.475,61.2463,61.3565,39081.0
2016-10-26 10:30:00,72.45,72.81,72.45,72.75,35402.0,61.3734,61.6784,61.3734,61.6275,35402.0
2016-10-26 11:00:00,72.75,72.79,72.34,72.56,39507.0,61.6275,61.6614,61.2802,61.4666,39507.0
2016-10-26 11:30:00,72.6,72.61,72.39,72.41,19668.0,61.5005,61.5089,61.3226,61.3395,19668.0
2016-10-26 12:00:00,72.42,72.59,72.42,72.54,56822.0,61.348,61.492,61.348,61.4496,56822.0
2016-10-26 12:30:00,72.53,72.57,72.36,72.4,23479.0,61.4412,61.475,61.2972,61.331,23479.0
2016-10-26 13:00:00,72.38,72.51,72.33,72.5,19153.0,61.3141,61.4242,61.2717,61.4158,19153.0
2016-10-26 13:30:00,72.5,72.56,72.46,72.49,25539.0,61.4158,61.4666,61.3819,61.4073,25539.0
2016-10-26 14:00:00,72.52,72.63,72.41,72.59,28814.0,61.4327,61.5259,61.3395,61.492,28814.0
2016-10-26 14:30:00,72.58,72.67,72.52,72.66,29398.0,61.4835,61.5598,61.4327,61.5513,29398.0
2016-10-26 15:00:00,72.65,72.65,72.51,72.55,31114.0,61.5428,61.5428,61.4242,61.4581,31114.0
2016-10-26 15:30:00,72.57,72.63,72.47,72.51,101957.0,61.475,61.5259,61.3903,61.4242,101957.0
2016-10-27 09:30:00,72.4,72.55,72.26,72.37,58624.0,61.331,61.4581,61.2124,61.3056,58624.0
2016-10-27 10:00:00,72.4,72.45,71.87,72.11,34137.0,61.331,61.3734,60.8821,61.0854,34137.0
2016-10-27 10:30:00,72.1,72.32,72.03,72.14,32244.0,61.0769,61.2633,61.0176,61.1108,32244.0
2016-10-27 11:00:00,72.13,72.24,71.98,72.18,50711.0,61.1023,61.1955,60.9753,61.1447,50711.0
2016-10-27 11:30:00,72.18,72.35,72.05,72.25,35125.0,61.1447,61.2887,61.0346,61.204,35125.0
2016-10-27 12:00:00,72.26,72.36,72.05,72.09,55122.0,61.2124,61.2972,61.0346,61.0684,55122.0
2016-10-27 12:30:00,72.08,72.19,71.99,72.19,35472.0,61.06,61.1531,60.9837,61.1531,35472.0
2016-10-27 13:00:00,72.2,72.3,72.1,72.2,22095.0,61.1616,61.2463,61.0769,61.1616,22095.0
2016-10-27 13:30:00,72.23,72.53,72.22,72.43,21557.0,61.187,61.4412,61.1786,61.3565,21557.0
2016-10-27 14:00:00,72.46,72.53,72.36,72.4,31454.0,61.3819,61.4412,61.2972,61.331,31454.0
2016-10-27 14:30:00,72.41,72.46,72.32,72.38,27374.0,61.3395,61.3819,61.2633,61.3141,27374.0
2016-10-27 15:00:00,72.38,72.4,72.19,72.38,50734.0,61.3141,61.331,61.1531,61.3141,50734.0
2016-10-27 15:30:00,72.38,72.44,72.23,72.33,146248.0,61.3141,61.3649,61.187,61.2717,146248.0
2016-10-28 09:30:00,72.46,72.72,72.2,72.39,42347.0,61.3819,61.6021,61.1616,61.3226,42347.0
2016-10-28 10:00:00,72.38,72.47,72.32,72.34,51058.0,61.3141,61.3903,61.2633,61.2802,51058.0
2016-10-28 10:30:00,72.39,72.77,72.38,72.77,14211.0,61.3226,61.6445,61.3141,61.6445,14211.0
2016-10-28 11:00:00,72.78,72.87,72.57,72.73,19283.0,61.6529,61.7292,61.475,61.6106,19283.0
2016-10-28 11:30:00,72.74,72.8,72.6,72.62,20896.0,61.6191,61.6699,61.5005,61.5174,20896.0
2016-10-28 12:00:00,72.6,72.75,72.58,72.7,17605.0,61.5005,61.6275,61.4835,61.5852,17605.0
2016-10-28 12:30:00,72.66,72.68,72.55,72.57,16389.0,61.5513,61.5682,61.4581,61.475,16389.0
2016-10-28 13:00:00,72.6,72.6,72.11,72.34,37083.0,61.5005,61.5005,61.0854,61.2802,37083.0
2016-10-28 13:30:00,72.34,72.41,72.09,72.39,50904.0,61.2802,61.3395,61.0684,61.3226,50904.0
2016-10-28 14:00:00,72.4,72.6,72.37,72.4,42644.0,61.331,61.5005,61.3056,61.331,42644.0
2016-10-28 14:30:00,72.41,72.75,72.36,72.74,23987.0,61.3395,61.6275,61.2972,61.6191,23987.0
2016-10-28 15:00:00,72.71,72.77,72.56,72.72,36853.0,61.5936,61.6445,61.4666,61.6021,36853.0
2016-10-28 15:30:00,72.72,72.72,72.45,72.53,103856.0,61.6021,61.6021,61.3734,61.4412,103856.0
2016-10-31 09:30:00,72.81,73.38,72.67,73.31,64497.0,61.6784,62.1612,61.5598,62.1019,64497.0
2016-10-31 10:00:00,73.33,73.66,73.3,73.61,52865.0,62.1189,62.3984,62.0934,62.356,52865.0
2016-10-31 10:30:00,73.61,73.99,73.55,73.96,49133.0,62.356,62.678,62.3052,62.6525,49133.0
2016-10-31 11:00:00,73.96,74.25,73.85,74.24,69158.0,62.6525,62.8982,62.5594,62.8897,69158.0
2016-10-31 11:30:00,74.25,74.42,74.23,74.37,66450.0,62.8982,63.0422,62.8813,62.9999,66450.0
2016-10-31 12:00:00,74.37,74.37,74.0,74.11,53904.0,62.9999,62.9999,62.6864,62.7796,53904.0
2016-10-31 12:30:00,74.12,74.49,74.12,74.39,50819.0,62.7881,63.1015,62.7881,63.0168,50819.0
2016-10-31 13:00:00,74.4,74.44,74.22,74.34,71345.0,63.0253,63.0592,62.8728,62.9744,71345.0
2016-10-31 13:30:00,74.33,74.33,74.13,74.24,39919.0,62.966,62.966,62.7965,62.8897,39919.0
2016-10-31 14:00:00,74.25,74.39,74.21,74.27,64446.0,62.8982,63.0168,62.8643,62.9151,64446.0
2016-10-31 14:30:00,74.27,74.37,74.17,74.22,56028.0,62.9151,62.9999,62.8304,62.8728,56028.0
2016-10-31 15:00:00,74.22,74.22,74.06,74.19,71648.0,62.8728,62.8728,62.7372,62.8474,71648.0
2016-10-31 15:30:00,74.19,74.23,73.97,74.05,214818.0,62.8474,62.8813,62.661,62.7288,214818.0
2016-11-01 09:30:00,74.05,74.05,73.32,73.67,66818.0,62.7288,62.7288,62.1104,62.4069,66818.0
2016-11-01 10:00:00,73.69,73.89,73.58,73.61,83748.0,62.4238,62.5932,62.3306,62.356,83748.0
2016-11-01 10:30:00,73.64,73.75,73.5,73.66,42978.0,62.3815,62.4746,62.2629,62.3984,42978.0
2016-11-01 11:00:00,73.68,73.75,73.28,73.28,41531.0,62.4153,62.4746,62.0765,62.0765,41531.0
2016-11-01 11:30:00,73.26,73.51,73.18,73.29,37559.0,62.0596,62.2713,61.9918,62.085,37559.0
2016-11-01 12:00:00,73.29,73.37,73.1,73.27,37272.0,62.085,62.1527,61.924,62.068,37272.0
2016-11-01 12:30:00,73.3,73.41,73.25,73.32,46224.0,62.0934,62.1866,62.0511,62.1104,46224.0
2016-11-01 13:00:00,73.32,73.37,73.14,73.28,49265.0,62.1104,62.1527,61.9579,62.0765,49265.0
2016-11-01 13:30:00,73.28,73.44,73.24,73.34,74357.0,62.0765,62.212,62.0426,62.1273,74357.0
2016-11-01 14:00:00,73.37,73.72,73.24,73.66,49139.0,62.1527,62.4492,62.0426,62.3984,49139.0
2016-11-01 14:30:00,73.67,73.67,73.28,73.32,46553.0,62.4069,62.4069,62.0765,62.1104,46553.0
2016-11-01 15:00:00,73.31,73.39,72.93,73.04,95459.0,62.1019,62.1697,61.78,61.8732,95459.0
2016-11-01 15:30:00,73.04,73.13,72.91,73.05,200763.0,61.8732,61.9494,61.7631,61.8817,200763.0
2016-11-02 09:30:00,72.99,73.0,72.15,72.2,45958.0,61.8308,61.8393,61.1193,61.1616,45958.0
2016-11-02 10:00:00,72.16,72.19,71.78,71.99,79437.0,61.1277,61.1531,60.8058,60.9837,79437.0
2016-11-02 10:30:00,71.97,72.16,71.83,72.07,62429.0,60.9668,61.1277,60.8482,61.0515,62429.0
2016-11-02 11:00:00,72.1,72.12,71.85,71.96,72385.0,61.0769,61.0938,60.8651,60.9583,72385.0
2016-11-02 11:30:00,71.93,72.18,71.91,72.12,24604.0,60.9329,61.1447,60.916,61.0938,24604.0
2016-11-02 12:00:00,72.12,72.53,72.05,72.42,18460.0,61.0938,61.4412,61.0346,61.348,18460.0
2016-11-02 12:30:00,72.41,72.55,72.3,72.4,25142.0,61.3395,61.4581,61.2463,61.331,25142.0
2016-11-02 13:00:00,72.42,72.44,72.21,72.28,31723.0,61.348,61.3649,61.1701,61.2294,31723.0
2016-11-02 13:30:00,72.32,72.47,72.23,72.36,52562.0,61.2633,61.3903,61.187,61.2972,52562.0
2016-11-02 14:00:00,72.39,72.73,72.28,72.54,62692.0,61.3226,61.6106,61.2294,61.4496,62692.0
2016-11-02 14:30:00,72.56,72.59,72.39,72.5,48932.0,61.4666,61.492,61.3226,61.4158,48932.0
2016-11-02 15:00:00,72.49,72.65,72.48,72.61,67246.0,61.4073,61.5428,61.3988,61.5089,67246.0
2016-11-02 15:30:00,72.62,72.72,72.48,72.51,201952.0,61.5174,61.6021,61.3988,61.4242,201952.0
2016-11-03 09:30:00,71.58,71.96,71.32,71.69,67421.0,60.6364,60.9583,60.4162,60.7296,67421.0
2016-11-03 10:00:00,71.7,72.22,71.67,72.13,50409.0,60.7381,61.1786,60.7126,61.1023,50409.0
2016-11-03 10:30:00,72.09,72.16,71.8,71.83,27953.0,61.0684,61.1277,60.8228,60.8482,27953.0
2016-11-03 11:00:00,71.89,72.41,71.89,72.13,40452.0,60.899,61.3395,60.899,61.1023,40452.0
2016-11-03 11:30:00,72.06,72.08,71.71,71.74,22641.0,61.043,61.06,60.7465,60.7719,22641.0
2016-11-03 12:00:00,71.75,71.88,71.7,71.85,43901.0,60.7804,60.8905,60.7381,60.8651,43901.0
2016-11-03 12:30:00,71.85,72.13,71.83,72.12,32845.0,60.8651,61.1023,60.8482,61.0938,32845.0
2016-11-03 13:00:00,72.09,72.27,72.06,72.14,43512.0,61.0684,61.2209,61.043,61.1108,43512.0
2016-11-03 13:30:00,72.13,72.13,71.77,71.83,42628.0,61.1023,61.1023,60.7974,60.8482,42628.0
2016-11-03 14:00:00,71.84,71.99,71.78,71.9,36796.0,60.8567,60.9837,60.8058,60.9075,36796.0
2016-11-03 14:30:00,71.91,72.08,71.84,72.07,45346.0,60.916,61.06,60.8567,61.0515,45346.0
2016-11-03 15:00:00,72.06,72.18,72.01,72.11,91682.0,61.043,61.1447,61.0007,61.0854,91682.0
2016-11-03 15:30:00,72.11,72.17,71.94,72.08,180359.0,61.0854,61.1362,60.9414,61.06,180359.0
2016-11-04 09:30:00,72.36,72.55,72.1,72.4,53257.0,61.2972,61.4581,61.0769,61.331,53257.0
2016-11-04 10:00:00,72.4,72.53,71.68,71.68,39280.0,61.331,61.4412,60.7211,60.7211,39280.0
2016-11-04 10:30:00,71.64,71.66,70.89,70.98,64100.0,60.6872,60.7042,60.0519,60.1281,64100.0
2016-11-04 11:00:00,70.98,71.06,70.71,70.85,47378.0,60.1281,60.1959,59.8994,60.018,47378.0
2016-11-04 11:30:00,70.83,70.98,70.68,70.94,27401.0,60.0011,60.1281,59.874,60.0943,27401.0
2016-11-04 12:00:00,70.97,71.08,70.74,70.75,39866.0,60.1197,60.2129,59.9248,59.9333,39866.0
2016-11-04 12:30:00,70.74,70.81,70.7,70.73,41674.0,59.9248,59.9841,59.8909,59.9164,41674.0
2016-11-04 13:00:00,70.73,71.0,70.71,71.0,50784.0,59.9164,60.1451,59.8994,60.1451,50784.0
2016-11-04 13:30:00,71.0,71.16,71.0,71.14,48582.0,60.1451,60.2806,60.1451,60.2637,48582.0
2016-11-04 14:00:00,71.13,71.22,71.1,71.16,43039.0,60.2552,60.3314,60.2298,60.2806,43039.0
2016-11-04 14:30:00,71.17,71.22,71.08,71.16,47407.0,60.2891,60.3314,60.2129,60.2806,47407.0
2016-11-04 15:00:00,71.16,71.16,70.89,70.99,99042.0,60.2806,60.2806,60.0519,60.1366,99042.0
2016-11-04 15:30:00,70.98,71.01,70.58,70.59,224307.0,60.1281,60.1536,59.7893,59.7978,224307.0
2016-11-07 09:30:00,70.65,70.82,70.4,70.43,52464.0,60.1631,60.3079,59.9503,59.9758,52464.0
2016-11-07 10:00:00,70.42,70.42,69.74,69.86,60799.0,59.9673,59.9673,59.3882,59.4904,60799.0
2016-11-07 10:30:00,69.86,70.33,69.81,70.33,34878.0,59.4904,59.8906,59.4478,59.8906,34878.0
2016-11-07 11:00:00,70.23,70.39,70.17,70.24,29660.0,59.8055,59.9417,59.7544,59.814,29660.0
2016-11-07 11:30:00,70.24,70.56,70.24,70.56,27847.0,59.814,60.0865,59.814,60.0865,27847.0
2016-11-07 12:00:00,70.53,70.72,70.39,70.7,44912.0,60.061,60.2228,59.9417,60.2057,44912.0
2016-11-07 12:30:00,70.7,70.76,70.67,70.72,20773.0,60.2057,60.2568,60.1802,60.2228,20773.0
2016-11-07 13:00:00,70.7,70.9,70.7,70.82,24337.0,60.2057,60.376,60.2057,60.3079,24337.0
2016-11-07 13:30:00,70.86,70.95,70.83,70.87,22935.0,60.342,60.4186,60.3164,60.3505,22935.0
2016-11-07 14:00:00,70.87,71.05,70.84,70.97,35364.0,60.3505,60.5038,60.3249,60.4356,35364.0
2016-11-07 14:30:00,70.96,71.1,70.91,70.98,34969.0,60.4271,60.5463,60.3845,60.4442,34969.0
2016-11-07 15:00:00,70.97,71.15,70.95,71.04,51588.0,60.4356,60.5889,60.4186,60.4953,51588.0
2016-11-07 15:30:00,71.03,71.36,70.92,71.35,160843.0,60.4867,60.7678,60.3931,60.7592,160843.0
2016-11-08 09:30:00,71.48,72.69,71.48,72.53,69988.0,60.8699,61.9003,60.8699,61.7641,69988.0
2016-11-08 10:00:00,72.51,72.66,72.28,72.33,28169.0,61.7471,61.8748,61.5512,61.5938,28169.0
2016-11-08 10:30:00,72.33,72.35,71.82,71.94,28643.0,61.5938,61.6108,61.1595,61.2617,28643.0
2016-11-08 11:00:00,71.92,72.41,71.84,72.11,39856.0,61.2446,61.6619,61.1765,61.4064,39856.0
2016-11-08 11:30:00,72.11,72.36,72.1,72.36,29381.0,61.4064,61.6193,61.3979,61.6193,29381.0
2016-11-08 12:00:00,72.39,72.49,72.27,72.41,18254.0,61.6449,61.73,61.5427,61.6619,18254.0
2016-11-08 12:30:00,72.41,72.56,72.3,72.52,23449.0,61.6619,61.7896,61.5682,61.7556,23449.0
2016-11-08 13:00:00,72.5,72.52,72.22,72.51,35806.0,61.7385,61.7556,61.5001,61.7471,35806.0
2016-11-08 13:30:00,72.52,72.56,72.43,72.49,22790.0,61.7556,61.7896,61.6789,61.73,22790.0
2016-11-08 14:00:00,72.5,72.57,72.4,72.49,29136.0,61.7385,61.7981,61.6534,61.73,29136.0
2016-11-08 14:30:00,72.48,72.68,72.44,72.65,29148.0,61.7215,61.8918,61.6874,61.8663,29148.0
2016-11-08 15:00:00,72.65,72.83,72.61,72.8,54833.0,61.8663,62.0196,61.8322,61.994,54833.0
2016-11-08 15:30:00,72.77,72.81,72.36,72.44,149007.0,61.9685,62.0025,61.6193,61.6874,149007.0
2016-11-09 09:30:00,73.52,73.62,72.04,72.19,266928.0,62.6071,62.6923,61.3468,61.4746,266928.0
2016-11-09 10:00:00,72.2,72.51,72.15,72.22,199423.0,61.4831,61.7471,61.4405,61.5001,199423.0
2016-11-09 10:30:00,72.17,72.23,72.01,72.06,54905.0,61.4575,61.5086,61.3213,61.3639,54905.0
2016-11-09 11:00:00,72.06,72.3,71.99,72.3,55849.0,61.3639,61.5682,61.3042,61.5682,55849.0
2016-11-09 11:30:00,72.34,72.59,72.09,72.58,53443.0,61.6023,61.8152,61.3894,61.8067,53443.0
2016-11-09 12:00:00,72.58,72.61,72.1,72.27,32956.0,61.8067,61.8322,61.3979,61.5427,32956.0
2016-11-09 12:30:00,72.3,72.63,72.3,72.62,32278.0,61.5682,61.8492,61.5682,61.8407,32278.0
2016-11-09 13:00:00,72.63,72.82,72.01,72.04,47305.0,61.8492,62.011,61.3213,61.3468,47305.0
2016-11-09 13:30:00,72.05,72.27,72.02,72.07,67642.0,61.3553,61.5427,61.3298,61.3724,67642.0
2016-11-09 14:00:00,72.08,72.25,71.98,72.11,79759.0,61.3809,61.5256,61.2957,61.4064,79759.0
2016-11-09 14:30:00,72.11,72.39,72.1,72.3,186165.0,61.4064,61.6449,61.3979,61.5682,186165.0
2016-11-09 15:00:00,72.3,72.58,72.3,72.58,78074.0,61.5682,61.8067,61.5682,61.8067,78074.0
2016-11-09 15:30:00,72.58,72.59,72.14,72.24,200047.0,61.8067,61.8152,61.432,61.5171,200047.0
2016-11-10 09:30:00,72.32,72.32,69.7,70.01,239109.0,61.5853,61.5853,59.3542,59.6181,239109.0
2016-11-10 10:00:00,69.94,70.11,69.41,69.88,246770.0,59.5585,59.7033,59.1072,59.5074,246770.0
2016-11-10 10:30:00,69.88,70.15,69.56,70.01,84411.0,59.5074,59.7374,59.2349,59.6181,84411.0
2016-11-10 11:00:00,70.01,70.84,69.83,70.77,85565.0,59.6181,60.3249,59.4649,60.2653,85565.0
2016-11-10 11:30:00,70.71,71.16,70.53,70.95,126290.0,60.2142,60.5974,60.061,60.4186,126290.0
2016-11-10 12:00:00,70.94,71.1,70.84,71.04,108934.0,60.4101,60.5463,60.3249,60.4953,108934.0
2016-11-10 12:30:00,71.07,71.63,71.02,71.54,95753.0,60.5208,60.9977,60.4782,60.921,95753.0
2016-11-10 13:00:00,71.53,71.93,71.38,71.63,51249.0,60.9125,61.2531,60.7848,60.9977,51249.0
2016-11-10 13:30:00,71.62,71.66,71.33,71.63,66852.0,60.9892,61.0232,60.7422,60.9977,66852.0
2016-11-10 14:00:00,71.63,71.66,71.06,71.07,74265.0,60.9977,61.0232,60.5123,60.5208,74265.0
2016-11-10 14:30:00,71.08,71.1,70.92,70.98,75195.0,60.5293,60.5463,60.3931,60.4442,75195.0
2016-11-10 15:00:00,70.97,71.03,70.72,70.81,120763.0,60.4356,60.4867,60.2228,60.2994,120763.0
2016-11-10 15:30:00,70.8,71.12,70.78,71.03,265504.0,60.2909,60.5634,60.2738,60.4867,265504.0
2016-11-11 09:30:00,70.87,71.91,70.87,71.82,67991.0,60.3505,61.2361,60.3505,61.1595,67991.0
2016-11-11 10:00:00,71.76,71.76,71.06,71.41,52120.0,61.1084,61.1084,60.5123,60.8103,52120.0
2016-11-11 10:30:00,71.42,71.82,71.41,71.57,39300.0,60.8188,61.1595,60.8103,60.9466,39300.0
2016-11-11 11:00:00,71.57,71.68,71.36,71.49,28580.0,60.9466,61.0403,60.7678,60.8785,28580.0
2016-11-11 11:30:00,71.47,72.34,71.41,72.32,62992.0,60.8614,61.6023,60.8103,61.5853,62992.0
2016-11-11 12:00:00,72.34,72.4,72.11,72.19,45924.0,61.6023,61.6534,61.4064,61.4746,45924.0
2016-11-11 12:30:00,72.2,72.21,71.94,72.02,29606.0,61.4831,61.4916,61.2617,61.3298,29606.0
2016-11-11 13:00:00,72.0,72.02,71.59,71.68,34467.0,61.3128,61.3298,60.9636,61.0403,34467.0
2016-11-11 13:30:00,71.68,71.75,71.33,71.36,43823.0,61.0403,61.0999,60.7422,60.7678,43823.0
2016-11-11 14:00:00,71.34,71.62,71.34,71.48,36359.0,60.7507,60.9892,60.7507,60.8699,36359.0
2016-11-11 14:30:00,71.47,71.58,71.13,71.15,48044.0,60.8614,60.9551,60.5719,60.5889,48044.0
2016-11-11 15:00:00,71.15,71.33,71.08,71.15,55461.0,60.5889,60.7422,60.5293,60.5889,55461.0
2016-11-11 15:30:00,71.15,71.34,71.14,71.28,128533.0,60.5889,60.7507,60.5804,60.6996,128533.0
2016-11-14 09:30:00,71.02,71.45,70.33,70.53,85346.0,60.4782,60.8444,59.8906,60.061,85346.0
2016-11-14 10:00:00,70.58,70.62,69.79,69.87,71377.0,60.1035,60.1376,59.4308,59.4989,71377.0
2016-11-14 10:30:00,69.86,70.26,69.8,70.22,74462.0,59.4904,59.831,59.4393,59.797,74462.0
2016-11-14 11:00:00,70.24,70.7,70.24,70.49,66634.0,59.814,60.2057,59.814,60.0269,66634.0
2016-11-14 11:30:00,70.5,70.77,70.38,70.68,38155.0,60.0354,60.2653,59.9332,60.1887,38155.0
2016-11-14 12:00:00,70.68,70.88,70.62,70.85,29140.0,60.1887,60.359,60.1376,60.3335,29140.0
2016-11-14 12:30:00,70.83,71.27,70.82,71.27,29506.0,60.3164,60.6911,60.3079,60.6911,29506.0
2016-11-14 13:00:00,71.22,71.25,70.61,70.63,38047.0,60.6485,60.6741,60.1291,60.1461,38047.0
2016-11-14 13:30:00,70.63,70.81,70.5,70.67,64974.0,60.1461,60.2994,60.0354,60.1802,64974.0
2016-11-14 14:00:00,70.65,70.74,70.53,70.53,73499.0,60.1631,60.2398,60.061,60.061,73499.0
2016-11-14 14:30:00,70.53,70.59,70.37,70.43,45643.0,60.061,60.112,59.9247,59.9758,45643.0
2016-11-14 15:00:00,70.43,70.65,70.42,70.62,78513.0,59.9758,60.1631,59.9673,60.1376,78513.0
2016-11-14 15:30:00,70.63,70.73,70.47,70.62,221267.0,60.1461,60.2313,60.0099,60.1376,221267.0
2016-11-15 09:30:00,71.14,71.75,70.94,71.44,100598.0,60.5804,61.0999,60.4101,60.8359,100598.0
2016-11-15 10:00:00,71.42,71.75,71.08,71.62,93775.0,60.8188,61.0999,60.5293,60.9892,93775.0
2016-11-15 10:30:00,71.62,71.82,71.39,71.76,39850.0,60.9892,61.1595,60.7933,61.1084,39850.0
2016-11-15 11:00:00,71.74,71.78,71.37,71.5,26273.0,61.0913,61.1254,60.7763,60.887,26273.0
2016-11-15 11:30:00,71.48,71.79,71.35,71.63,47903.0,60.8699,61.1339,60.7592,60.9977,47903.0
2016-11-15 12:00:00,71.62,71.76,71.45,71.55,54254.0,60.9892,61.1084,60.8444,60.9296,54254.0
2016-11-15 12:30:00,71.56,71.63,71.42,71.48,43860.0,60.9381,60.9977,60.8188,60.8699,43860.0
2016-11-15 13:00:00,71.5,71.7,71.41,71.6,36517.0,60.887,61.0573,60.8103,60.9721,36517.0
2016-11-15 13:30:00,71.61,71.64,71.4,71.52,35987.0,60.9806,61.0062,60.8018,60.904,35987.0
2016-11-15 14:00:00,71.5,71.55,71.22,71.42,39936.0,60.887,60.9296,60.6485,60.8188,39936.0
2016-11-15 14:30:00,71.47,71.54,71.37,71.45,38482.0,60.8614,60.921,60.7763,60.8444,38482.0
2016-11-15 15:00:00,71.44,71.55,71.27,71.38,53596.0,60.8359,60.9296,60.6911,60.7848,53596.0
2016-11-15 15:30:00,71.37,71.63,71.35,71.62,85230.0,60.7763,60.9977,60.7592,60.9892,85230.0
2016-11-16 09:30:00,71.65,72.12,71.45,71.72,53879.0,61.0147,61.4149,60.8444,61.0743,53879.0
2016-11-16 10:00:00,71.73,71.88,71.52,71.52,65228.0,61.0828,61.2106,60.904,60.904,65228.0
2016-11-16 10:30:00,71.53,71.61,71.29,71.44,35262.0,60.9125,60.9806,60.7081,60.8359,35262.0
2016-11-16 11:00:00,71.43,71.45,71.04,71.08,32719.0,60.8274,60.8444,60.4953,60.5293,32719.0
2016-11-16 11:30:00,71.12,71.27,70.99,71.16,53203.0,60.5634,60.6911,60.4527,60.5974,53203.0
2016-11-16 12:00:00,71.12,71.21,71.03,71.07,26799.0,60.5634,60.64,60.4867,60.5208,26799.0
2016-11-16 12:30:00,71.08,71.13,70.86,70.92,19890.0,60.5293,60.5719,60.342,60.3931,19890.0
2016-11-16 13:00:00,70.88,71.11,70.82,71.06,47899.0,60.359,60.5549,60.3079,60.5123,47899.0
2016-11-16 13:30:00,71.07,71.17,70.99,71.04,44543.0,60.5208,60.606,60.4527,60.4953,44543.0
2016-11-16 14:00:00,71.03,71.3,71.03,71.26,54400.0,60.4867,60.7167,60.4867,60.6826,54400.0
2016-11-16 14:30:00,71.27,71.43,71.25,71.41,36233.0,60.6911,60.8274,60.6741,60.8103,36233.0
2016-11-16 15:00:00,71.4,71.74,71.39,71.74,69522.0,60.8018,61.0913,60.7933,61.0913,69522.0
2016-11-16 15:30:00,71.74,71.98,71.68,71.94,182496.0,61.0913,61.2957,61.0403,61.2617,182496.0
2016-11-17 09:30:00,71.73,72.21,71.5,72.06,58684.0,61.0828,61.4916,60.887,61.3639,58684.0
2016-11-17 10:00:00,72.11,72.22,71.92,72.12,24083.0,61.4064,61.5001,61.2446,61.4149,24083.0
2016-11-17 10:30:00,72.12,72.21,71.78,71.8,63338.0,61.4149,61.4916,61.1254,61.1424,63338.0
2016-11-17 11:00:00,71.81,72.08,71.76,72.06,42405.0,61.151,61.3809,61.1084,61.3639,42405.0
2016-11-17 11:30:00,72.07,72.22,72.01,72.14,19937.0,61.3724,61.5001,61.3213,61.432,19937.0
2016-11-17 12:00:00,72.16,72.28,72.07,72.14,92425.0,61.449,61.5512,61.3724,61.432,92425.0
2016-11-17 12:30:00,72.14,72.21,71.99,72.01,37993.0,61.432,61.4916,61.3042,61.3213,37993.0
2016-11-17 13:00:00,71.99,72.09,71.87,71.95,23002.0,61.3042,61.3894,61.2021,61.2702,23002.0
2016-11-17 13:30:00,71.99,71.99,71.87,71.92,41142.0,61.3042,61.3042,61.2021,61.2446,41142.0
2016-11-17 14:00:00,71.91,71.91,71.65,71.7,72383.0,61.2361,61.2361,61.0147,61.0573,72383.0
2016-11-17 14:30:00,71.71,71.75,71.65,71.68,50761.0,61.0658,61.0999,61.0147,61.0403,50761.0
2016-11-17 15:00:00,71.67,71.81,71.58,71.81,38174.0,61.0317,61.151,60.9551,61.151,38174.0
2016-11-17 15:30:00,71.8,71.85,71.74,71.79,122565.0,61.1424,61.185,61.0913,61.1339,122565.0
2016-11-18 09:30:00,71.75,72.26,71.57,71.63,97461.0,61.0999,61.5342,60.9466,60.9977,97461.0
2016-11-18 10:00:00,71.75,71.99,71.53,71.76,39546.0,61.0999,61.3042,60.9125,61.1084,39546.0
2016-11-18 10:30:00,71.8,72.03,71.69,72.03,42384.0,61.1424,61.3383,61.0488,61.3383,42384.0
2016-11-18 11:00:00,72.03,72.23,71.91,71.92,77573.0,61.3383,61.5086,61.2361,61.2446,77573.0
2016-11-18 11:30:00,71.93,72.07,71.86,71.96,74498.0,61.2531,61.3724,61.1935,61.2787,74498.0
2016-11-18 12:00:00,71.95,71.98,71.75,71.75,25310.0,61.2702,61.2957,61.0999,61.0999,25310.0
2016-11-18 12:30:00,71.77,71.8,71.66,71.74,47443.0,61.1169,61.1424,61.0232,61.0913,47443.0
2016-11-18 13:00:00,71.77,71.8,71.61,71.64,34468.0,61.1169,61.1424,60.9806,61.0062,34468.0
2016-11-18 13:30:00,71.62,71.67,71.53,71.53,29214.0,60.9892,61.0317,60.9125,60.9125,29214.0
2016-11-18 14:00:00,71.54,71.57,71.48,71.52,17599.0,60.921,60.9466,60.8699,60.904,17599.0
2016-11-18 14:30:00,71.54,71.54,71.4,71.47,23088.0,60.921,60.921,60.8018,60.8614,23088.0
2016-11-18 15:00:00,71.47,71.94,71.46,71.89,40963.0,60.8614,61.2617,60.8529,61.2191,40963.0
2016-11-18 15:30:00,71.91,71.95,71.76,71.82,82702.0,61.2361,61.2702,61.1084,61.1595,82702.0
2016-11-21 09:30:00,72.1,72.47,71.92,71.99,153014.0,61.3979,61.713,61.2446,61.3042,153014.0
2016-11-21 10:00:00,72.0,72.22,71.76,72.08,24405.0,61.3128,61.5001,61.1084,61.3809,24405.0
2016-11-21 10:30:00,72.07,72.25,71.85,71.85,71307.0,61.3724,61.5256,61.185,61.185,71307.0
2016-11-21 11:00:00,71.85,72.1,71.81,71.95,30612.0,61.185,61.3979,61.151,61.2702,30612.0
2016-11-21 11:30:00,71.95,72.12,71.94,72.08,63939.0,61.2702,61.4149,61.2617,61.3809,63939.0
2016-11-21 12:00:00,72.11,72.43,72.0,72.22,43143.0,61.4064,61.6789,61.3128,61.5001,43143.0
2016-11-21 12:30:00,72.25,72.5,72.2,72.45,44223.0,61.5256,61.7385,61.4831,61.696,44223.0
2016-11-21 13:00:00,72.47,72.51,72.34,72.42,15809.0,61.713,61.7471,61.6023,61.6704,15809.0
2016-11-21 13:30:00,72.4,72.45,72.27,72.28,14967.0,61.6534,61.696,61.5427,61.5512,14967.0
2016-11-21 14:00:00,72.29,72.38,72.25,72.34,15113.0,61.5597,61.6364,61.5256,61.6023,15113.0
2016-11-21 14:30:00,72.34,72.41,72.3,72.38,19443.0,61.6023,61.6619,61.5682,61.6364,19443.0
2016-11-21 15:00:00,72.35,72.39,72.25,72.32,25344.0,61.6108,61.6449,61.5256,61.5853,25344.0
2016-11-21 15:30:00,72.32,72.43,72.27,72.42,97529.0,61.5853,61.6789,61.5427,61.6704,97529.0
2016-11-22 09:30:00,72.64,72.84,72.1,72.72,59331.0,61.8578,62.0281,61.3979,61.9259,59331.0
2016-11-22 10:00:00,72.72,73.39,72.64,73.32,72714.0,61.9259,62.4964,61.8578,62.4368,72714.0
2016-11-22 10:30:00,73.31,73.78,73.27,73.75,47451.0,62.4283,62.8285,62.3942,62.803,47451.0
2016-11-22 11:00:00,73.74,73.99,73.74,73.99,42517.0,62.7945,63.0074,62.7945,63.0074,42517.0
2016-11-22 11:30:00,73.98,74.03,73.71,73.85,66190.0,62.9989,63.0414,62.7689,62.8882,66190.0
2016-11-22 12:00:00,73.86,74.09,73.84,74.07,45504.0,62.8967,63.0925,62.8796,63.0755,45504.0
2016-11-22 12:30:00,74.06,74.14,73.99,74.11,35468.0,63.067,63.1351,63.0074,63.1096,35468.0
2016-11-22 13:00:00,74.07,74.28,74.07,74.14,56304.0,63.0755,63.2543,63.0755,63.1351,56304.0
2016-11-22 13:30:00,74.13,74.31,74.1,74.23,52504.0,63.1266,63.2799,63.101,63.2117,52504.0
2016-11-22 14:00:00,74.23,74.24,74.07,74.07,41021.0,63.2117,63.2203,63.0755,63.0755,41021.0
2016-11-22 14:30:00,74.08,74.23,74.04,74.06,56431.0,63.084,63.2117,63.05,63.067,56431.0
2016-11-22 15:00:00,74.04,74.17,73.99,74.11,60201.0,63.05,63.1607,63.0074,63.1096,60201.0
2016-11-22 15:30:00,74.11,74.23,74.0,74.13,126054.0,63.1096,63.2117,63.0159,63.1266,126054.0
2016-11-23 09:30:00,73.6,74.31,73.52,73.67,70439.0,62.6753,63.2799,62.6071,62.7349,70439.0
2016-11-23 10:00:00,73.68,73.75,73.18,73.26,38330.0,62.7434,62.803,62.3176,62.3857,38330.0
2016-11-23 10:30:00,73.26,73.36,72.95,72.97,43981.0,62.3857,62.4709,62.1217,62.1388,43981.0
2016-11-23 11:00:00,72.97,73.07,72.82,72.86,41363.0,62.1388,62.2239,62.011,62.0451,41363.0
2016-11-23 11:30:00,72.85,72.9,72.47,72.47,29232.0,62.0366,62.0792,61.713,61.713,29232.0
2016-11-23 12:00:00,72.47,72.82,72.4,72.81,27647.0,61.713,62.011,61.6534,62.0025,27647.0
2016-11-23 12:30:00,72.76,72.9,72.71,72.83,31782.0,61.9599,62.0792,61.9174,62.0196,31782.0
2016-11-23 13:00:00,72.79,72.98,72.71,72.77,19121.0,61.9855,62.1473,61.9174,61.9685,19121.0
2016-11-23 13:30:00,72.81,72.83,72.5,72.54,51785.0,62.0025,62.0196,61.7385,61.7726,51785.0
2016-11-23 14:00:00,72.53,72.63,72.44,72.63,18545.0,61.7641,61.8492,61.6874,61.8492,18545.0
2016-11-23 14:30:00,72.65,72.66,72.46,72.48,29873.0,61.8663,61.8748,61.7045,61.7215,29873.0
2016-11-23 15:00:00,72.49,72.55,72.26,72.28,47525.0,61.73,61.7811,61.5342,61.5512,47525.0
2016-11-23 15:30:00,72.29,72.5,72.19,72.48,178847.0,61.5597,61.7385,61.4746,61.7215,178847.0
2016-11-25 09:30:00,72.64,73.44,72.64,73.41,84899.0,61.8578,62.539,61.8578,62.5135,84899.0
2016-11-25 10:00:00,73.43,73.92,73.43,73.89,76411.0,62.5305,62.9478,62.5305,62.9222,76411.0
2016-11-25 10:30:00,73.94,74.47,73.91,74.39,48234.0,62.9648,63.4161,62.9392,63.348,48234.0
2016-11-25 11:00:00,74.41,74.48,74.15,74.4,31104.0,63.365,63.4246,63.1436,63.3565,31104.0
2016-11-25 11:30:00,74.42,74.42,73.86,74.0,25256.0,63.3735,63.3735,62.8967,63.0159,25256.0
2016-11-25 12:00:00,73.99,74.15,73.96,73.98,29661.0,63.0074,63.1436,62.9818,62.9989,29661.0
2016-11-25 12:30:00,73.98,74.33,73.97,74.33,81873.0,62.9989,63.2969,62.9903,63.2969,81873.0
2016-11-28 09:30:00,74.67,75.28,74.65,75.15,110753.0,63.5864,64.1059,63.5694,63.9952,110753.0
2016-11-28 10:00:00,75.18,75.39,75.04,75.25,43692.0,64.0207,64.1996,63.9015,64.0803,43692.0
2016-11-28 10:30:00,75.24,75.46,75.24,75.42,44110.0,64.0718,64.2592,64.0718,64.2251,44110.0
2016-11-28 11:00:00,75.45,75.62,75.3,75.41,40342.0,64.2507,64.3954,64.1229,64.2166,40342.0
2016-11-28 11:30:00,75.4,75.48,75.02,75.18,32924.0,64.2081,64.2762,63.8845,64.0207,32924.0
2016-11-28 12:00:00,75.13,75.31,75.09,75.31,27831.0,63.9782,64.1314,63.9441,64.1314,27831.0
2016-11-28 12:30:00,75.32,75.39,75.1,75.16,29107.0,64.14,64.1996,63.9526,64.0037,29107.0
2016-11-28 13:00:00,75.14,75.26,75.03,75.05,49724.0,63.9867,64.0889,63.893,63.91,49724.0
2016-11-28 13:30:00,75.06,75.06,74.82,74.9,39749.0,63.9185,63.9185,63.7142,63.7823,39749.0
2016-11-28 14:00:00,74.91,75.03,74.86,74.93,33103.0,63.7908,63.893,63.7482,63.8078,33103.0
2016-11-28 14:30:00,74.91,74.98,74.88,74.95,33235.0,63.7908,63.8504,63.7653,63.8249,33235.0
2016-11-28 15:00:00,74.95,74.96,74.83,74.91,55087.0,63.8249,63.8334,63.7227,63.7908,55087.0
2016-11-28 15:30:00,74.91,74.96,74.84,74.9,149655.0,63.7908,63.8334,63.7312,63.7823,149655.0
2016-11-29 09:30:00,74.85,75.45,74.81,75.39,57313.0,63.7397,64.2507,63.7057,64.1996,57313.0
2016-11-29 10:00:00,75.42,75.63,75.14,75.29,85200.0,64.2251,64.4039,63.9867,64.1144,85200.0
2016-11-29 10:30:00,75.32,75.83,75.29,75.75,84223.0,64.14,64.5743,64.1144,64.5061,84223.0
2016-11-29 11:00:00,75.74,75.92,75.64,75.77,52159.0,64.4976,64.6509,64.4125,64.5232,52159.0
2016-11-29 11:30:00,75.75,75.93,75.73,75.9,32348.0,64.5061,64.6594,64.4891,64.6339,32348.0
2016-11-29 12:00:00,75.87,75.98,75.71,75.84,32873.0,64.6083,64.702,64.4721,64.5828,32873.0
2016-11-29 12:30:00,75.83,76.04,75.68,76.01,43019.0,64.5743,64.7531,64.4465,64.7275,43019.0
2016-11-29 13:00:00,75.99,76.12,75.98,76.06,36161.0,64.7105,64.8212,64.702,64.7701,36161.0
2016-11-29 13:30:00,76.05,76.1,76.0,76.03,25111.0,64.7616,64.8042,64.719,64.7446,25111.0
2016-11-29 14:00:00,76.05,76.09,75.8,75.91,43748.0,64.7616,64.7957,64.5487,64.6424,43748.0
2016-11-29 14:30:00,75.89,76.0,75.86,75.96,61190.0,64.6253,64.719,64.5998,64.685,61190.0
2016-11-29 15:00:00,75.97,75.99,75.8,75.97,66344.0,64.6935,64.7105,64.5487,64.6935,66344.0
2016-11-29 15:30:00,75.97,75.99,75.81,75.98,120528.0,64.6935,64.7105,64.5572,64.702,120528.0
2016-11-30 09:30:00,75.55,75.55,74.18,74.28,88573.0,64.3358,64.3358,63.1692,63.2543,88573.0
2016-11-30 10:00:00,74.29,74.46,74.13,74.2,59641.0,63.2628,63.4076,63.1266,63.1862,59641.0
2016-11-30 10:30:00,74.2,74.29,73.96,73.97,49152.0,63.1862,63.2628,62.9818,62.9903,49152.0
2016-11-30 11:00:00,73.96,73.99,73.46,73.5,37630.0,62.9818,63.0074,62.556,62.5901,37630.0
2016-11-30 11:30:00,73.49,73.58,73.28,73.45,27182.0,62.5816,62.6582,62.4028,62.5475,27182.0
2016-11-30 12:00:00,73.45,73.53,73.3,73.3,35073.0,62.5475,62.6157,62.4198,62.4198,35073.0
2016-11-30 12:30:00,73.31,73.34,73.03,73.07,55099.0,62.4283,62.4539,62.1899,62.2239,55099.0
2016-11-30 13:00:00,73.08,73.33,73.05,73.19,66682.0,62.2324,62.4453,62.2069,62.3261,66682.0
2016-11-30 13:30:00,73.22,73.27,73.03,73.05,51685.0,62.3517,62.3942,62.1899,62.2069,51685.0
2016-11-30 14:00:00,73.07,73.21,72.98,72.98,91486.0,62.2239,62.3432,62.1473,62.1473,91486.0
2016-11-30 14:30:00,72.98,73.05,72.82,72.91,44952.0,62.1473,62.2069,62.011,62.0877,44952.0
2016-11-30 15:00:00,72.9,73.07,72.82,72.99,84351.0,62.0792,62.2239,62.011,62.1558,84351.0
2016-11-30 15:30:00,72.98,72.98,72.46,72.47,226976.0,62.1473,62.1473,61.7045,61.713,226976.0
2016-12-01 09:30:00,72.03,72.4,71.82,72.2,100667.0,61.3383,61.6534,61.1595,61.4831,100667.0
2016-12-01 10:00:00,72.18,72.18,71.34,71.46,48558.0,61.466,61.466,60.7507,60.8529,48558.0
2016-12-01 10:30:00,71.51,72.04,71.49,71.96,35881.0,60.8955,61.3468,60.8785,61.2787,35881.0
2016-12-01 11:00:00,72.0,72.03,71.82,71.83,35075.0,61.3128,61.3383,61.1595,61.168,35075.0
2016-12-01 11:30:00,71.81,71.89,71.67,71.81,33502.0,61.151,61.2191,61.0317,61.151,33502.0
2016-12-01 12:00:00,71.78,71.88,71.61,71.71,33835.0,61.1254,61.2106,60.9806,61.0658,33835.0
2016-12-01 12:30:00,71.71,71.71,71.3,71.33,33540.0,61.0658,61.0658,60.7167,60.7422,33540.0
2016-12-01 13:00:00,71.34,71.37,70.93,71.13,44856.0,60.7507,60.7763,60.4016,60.5719,44856.0
2016-12-01 13:30:00,71.14,71.37,71.11,71.28,25337.0,60.5804,60.7763,60.5549,60.6996,25337.0
2016-12-01 14:00:00,71.31,71.35,71.16,71.27,56927.0,60.7252,60.7592,60.5974,60.6911,56927.0
2016-12-01 14:30:00,71.25,71.66,71.21,71.54,110549.0,60.6741,61.0232,60.64,60.921,110549.0
2016-12-01 15:00:00,71.53,71.72,71.47,71.59,43344.0,60.9125,61.0743,60.8614,60.9636,43344.0
2016-12-01 15:30:00,71.57,71.75,71.5,71.73,132537.0,60.9466,61.0999,60.887,61.0828,132537.0
2016-12-02 09:30:00,72.23,72.52,72.1,72.47,175485.0,61.5086,61.7556,61.3979,61.713,175485.0
2016-12-02 10:00:00,72.49,72.84,72.34,72.76,129777.0,61.73,62.0281,61.6023,61.9599,129777.0
2016-12-02 10:30:00,72.73,72.74,72.32,72.6,33856.0,61.9344,61.9429,61.5853,61.8237,33856.0
2016-12-02 11:00:00,72.63,72.81,72.59,72.62,32257.0,61.8492,62.0025,61.8152,61.8407,32257.0
2016-12-02 11:30:00,72.58,72.79,72.49,72.69,36099.0,61.8067,61.9855,61.73,61.9003,36099.0
2016-12-02 12:00:00,72.65,72.67,72.51,72.61,38007.0,61.8663,61.8833,61.7471,61.8322,38007.0
2016-12-02 12:30:00,72.62,72.63,72.44,72.48,45936.0,61.8407,61.8492,61.6874,61.7215,45936.0
2016-12-02 13:00:00,72.49,72.53,72.35,72.45,29100.0,61.73,61.7641,61.6108,61.696,29100.0
2016-12-02 13:30:00,72.45,72.45,72.33,72.38,38763.0,61.696,61.696,61.5938,61.6364,38763.0
2016-12-02 14:00:00,72.37,72.39,72.16,72.3,46866.0,61.6278,61.6449,61.449,61.5682,46866.0
2016-12-02 14:30:00,72.3,72.3,72.07,72.08,47426.0,61.5682,61.5682,61.3724,61.3809,47426.0
2016-12-02 15:00:00,72.08,72.37,72.08,72.36,52093.0,61.3809,61.6278,61.3809,61.6193,52093.0
2016-12-02 15:30:00,72.37,72.62,72.33,72.52,168065.0,61.6278,61.8407,61.5938,61.7556,168065.0
2016-12-05 09:30:00,72.13,72.15,71.31,71.36,75562.0,61.4235,61.4405,60.7252,60.7678,75562.0
2016-12-05 10:00:00,71.36,71.37,70.99,71.03,72811.0,60.7678,60.7763,60.4527,60.4867,72811.0
2016-12-05 10:30:00,71.07,71.39,70.98,71.29,34295.0,60.5208,60.7933,60.4442,60.7081,34295.0
2016-12-05 11:00:00,71.32,71.66,71.29,71.55,29183.0,60.7337,61.0232,60.7081,60.9296,29183.0
2016-12-05 11:30:00,71.53,71.63,71.28,71.48,42789.0,60.9125,60.9977,60.6996,60.8699,42789.0
2016-12-05 12:00:00,71.55,71.75,71.5,71.69,26806.0,60.9296,61.0999,60.887,61.0488,26806.0
2016-12-05 12:30:00,71.67,72.06,71.67,72.01,36162.0,61.0317,61.3639,61.0317,61.3213,36162.0
2016-12-05 13:00:00,72.01,72.4,71.98,72.25,34384.0,61.3213,61.6534,61.2957,61.5256,34384.0
2016-12-05 13:30:00,72.3,72.43,72.27,72.33,27485.0,61.5682,61.6789,61.5427,61.5938,27485.0
2016-12-05 14:00:00,72.36,72.43,72.25,72.28,38874.0,61.6193,61.6789,61.5256,61.5512,38874.0
2016-12-05 14:30:00,72.29,72.31,72.13,72.18,39435.0,61.5597,61.5767,61.4235,61.466,39435.0
2016-12-05 15:00:00,72.18,72.44,72.17,72.38,46769.0,61.466,61.6874,61.4575,61.6364,46769.0
2016-12-05 15:30:00,72.38,72.55,72.3,72.52,81591.0,61.6364,61.7811,61.5682,61.7556,81591.0
2016-12-06 09:30:00,72.5,72.83,72.05,72.21,80553.0,61.7385,62.0196,61.3553,61.4916,80553.0
2016-12-06 10:00:00,72.2,72.62,72.03,72.58,69475.0,61.4831,61.8407,61.3383,61.8067,69475.0
2016-12-06 10:30:00,72.61,72.84,72.51,72.74,50071.0,61.8322,62.0281,61.7471,61.9429,50071.0
2016-12-06 11:00:00,72.79,72.79,72.24,72.53,76832.0,61.9855,61.9855,61.5171,61.7641,76832.0
2016-12-06 11:30:00,72.55,72.65,72.31,72.33,60897.0,61.7811,61.8663,61.5767,61.5938,60897.0
2016-12-06 12:00:00,72.32,72.37,72.0,72.02,40074.0,61.5853,61.6278,61.3128,61.3298,40074.0
2016-12-06 12:30:00,72.0,72.17,71.96,72.17,34090.0,61.3128,61.4575,61.2787,61.4575,34090.0
2016-12-06 13:00:00,72.19,72.25,72.08,72.13,30624.0,61.4746,61.5256,61.3809,61.4235,30624.0
2016-12-06 13:30:00,72.11,72.31,72.05,72.12,21056.0,61.4064,61.5767,61.3553,61.4149,21056.0
2016-12-06 14:00:00,72.13,72.28,72.08,72.18,64113.0,61.4235,61.5512,61.3809,61.466,64113.0
2016-12-06 14:30:00,72.18,72.42,71.99,72.36,73501.0,61.466,61.6704,61.3042,61.6193,73501.0
2016-12-06 15:00:00,72.38,72.5,72.22,72.24,76790.0,61.6364,61.7385,61.5001,61.5171,76790.0
2016-12-06 15:30:00,72.24,72.25,72.11,72.23,180041.0,61.5171,61.5256,61.4064,61.5086,180041.0
2016-12-07 09:30:00,72.38,72.98,72.24,72.81,56052.0,61.6364,62.1473,61.5171,62.0025,56052.0
2016-12-07 10:00:00,72.8,73.03,72.74,72.87,47186.0,61.994,62.1899,61.9429,62.0536,47186.0
2016-12-07 10:30:00,72.86,72.9,72.58,72.69,45674.0,62.0451,62.0792,61.8067,61.9003,45674.0
2016-12-07 11:00:00,72.69,72.75,72.41,72.48,37871.0,61.9003,61.9514,61.6619,61.7215,37871.0
2016-12-07 11:30:00,72.49,72.79,72.47,72.62,46461.0,61.73,61.9855,61.713,61.8407,46461.0
2016-12-07 12:00:00,72.65,72.74,72.54,72.7,46161.0,61.8663,61.9429,61.7726,61.9089,46161.0
2016-12-07 12:30:00,72.69,72.72,72.53,72.56,33308.0,61.9003,61.9259,61.7641,61.7896,33308.0
2016-12-07 13:00:00,72.54,72.69,72.42,72.67,31371.0,61.7726,61.9003,61.6704,61.8833,31371.0
2016-12-07 13:30:00,72.7,72.79,72.62,72.77,25843.0,61.9089,61.9855,61.8407,61.9685,25843.0
2016-12-07 14:00:00,72.77,72.77,72.56,72.61,40004.0,61.9685,61.9685,61.7896,61.8322,40004.0
2016-12-07 14:30:00,72.62,72.72,72.56,72.6,63294.0,61.8407,61.9259,61.7896,61.8237,63294.0
2016-12-07 15:00:00,72.6,72.65,72.46,72.56,111255.0,61.8237,61.8663,61.7045,61.7896,111255.0
2016-12-07 15:30:00,72.55,72.78,72.48,72.66,232332.0,61.7811,61.977,61.7215,61.8748,232332.0
2016-12-08 09:30:00,72.12,72.52,71.59,72.41,99779.0,61.4149,61.7556,60.9636,61.6619,99779.0
2016-12-08 10:00:00,72.41,72.6,71.82,71.82,108076.0,61.6619,61.8237,61.1595,61.1595,108076.0
2016-12-08 10:30:00,71.87,72.19,71.78,71.79,44229.0,61.2021,61.4746,61.1254,61.1339,44229.0
2016-12-08 11:00:00,71.8,72.24,71.75,72.02,60188.0,61.1424,61.5171,61.0999,61.3298,60188.0
2016-12-08 11:30:00,72.03,72.19,71.99,72.04,24694.0,61.3383,61.4746,61.3042,61.3468,24694.0
2016-12-08 12:00:00,72.03,72.27,72.03,72.27,18639.0,61.3383,61.5427,61.3383,61.5427,18639.0
2016-12-08 12:30:00,72.31,72.65,72.3,72.65,32772.0,61.5767,61.8663,61.5682,61.8663,32772.0
2016-12-08 13:00:00,72.66,72.77,72.5,72.77,61257.0,61.8748,61.9685,61.7385,61.9685,61257.0
2016-12-08 13:30:00,72.78,72.99,72.76,72.96,37487.0,61.977,62.1558,61.9599,62.1303,37487.0
2016-12-08 14:00:00,72.97,73.07,72.9,72.98,48896.0,62.1388,62.2239,62.0792,62.1473,48896.0
2016-12-08 14:30:00,72.99,73.05,72.89,73.0,41509.0,62.1558,62.2069,62.0707,62.1643,41509.0
2016-12-08 15:00:00,72.99,73.09,72.91,72.91,50499.0,62.1558,62.241,62.0877,62.0877,50499.0
2016-12-08 15:30:00,72.92,73.13,72.91,73.05,96283.0,62.0962,62.275,62.0877,62.2069,96283.0
2016-12-09 09:30:00,73.16,73.25,72.6,72.69,40746.0,62.3006,62.3772,61.8237,61.9003,40746.0
2016-12-09 10:00:00,72.75,73.07,72.5,72.59,30980.0,61.9514,62.2239,61.7385,61.8152,30980.0
2016-12-09 10:30:00,72.59,72.8,72.46,72.74,31557.0,61.8152,61.994,61.7045,61.9429,31557.0
2016-12-09 11:00:00,72.76,72.93,72.46,72.76,37833.0,61.9599,62.1047,61.7045,61.9599,37833.0
2016-12-09 11:30:00,72.78,72.82,72.57,72.79,45583.0,61.977,62.011,61.7981,61.9855,45583.0
2016-12-09 12:00:00,72.78,72.92,72.67,72.84,44931.0,61.977,62.0962,61.8833,62.0281,44931.0
2016-12-09 12:30:00,72.84,72.86,72.58,72.62,34062.0,62.0281,62.0451,61.8067,61.8407,34062.0
2016-12-09 13:00:00,72.63,72.65,72.41,72.45,26754.0,61.8492,61.8663,61.6619,61.696,26754.0
2016-12-09 13:30:00,72.46,72.71,72.42,72.47,34149.0,61.7045,61.9174,61.6704,61.713,34149.0
2016-12-09 14:00:00,72.46,72.7,72.39,72.4,32660.0,61.7045,61.9089,61.6449,61.6534,32660.0
2016-12-09 14:30:00,72.4,72.6,72.38,72.6,66079.0,61.6534,61.8237,61.6364,61.8237,66079.0
2016-12-09 15:00:00,72.58,72.85,72.56,72.85,114671.0,61.8067,62.0366,61.7896,62.0366,114671.0
2016-12-09 15:30:00,72.83,73.04,72.72,73.02,174020.0,62.0196,62.1984,61.9259,62.1814,174020.0
2016-12-12 09:30:00,72.5,73.38,72.5,73.38,74373.0,61.7385,62.4879,61.7385,62.4879,74373.0
2016-12-12 10:00:00,73.36,73.38,72.97,73.17,65353.0,62.4709,62.4879,62.1388,62.3091,65353.0
2016-12-12 10:30:00,73.19,73.34,73.1,73.27,55233.0,62.3261,62.4539,62.2495,62.3942,55233.0
2016-12-12 11:00:00,73.27,73.3,73.16,73.26,44924.0,62.3942,62.4198,62.3006,62.3857,44924.0
2016-12-12 11:30:00,73.26,73.4,73.15,73.39,52738.0,62.3857,62.5049,62.2921,62.4964,52738.0
2016-12-12 12:00:00,73.4,73.44,73.27,73.44,32680.0,62.5049,62.539,62.3942,62.539,32680.0
2016-12-12 12:30:00,73.4,73.43,73.2,73.31,38034.0,62.5049,62.5305,62.3346,62.4283,38034.0
2016-12-12 13:00:00,73.31,73.34,73.11,73.18,24569.0,62.4283,62.4539,62.258,62.3176,24569.0
2016-12-12 13:30:00,73.18,73.21,73.08,73.17,27747.0,62.3176,62.3432,62.2324,62.3091,27747.0
2016-12-12 14:00:00,73.15,73.28,73.14,73.21,37608.0,62.2921,62.4028,62.2835,62.3432,37608.0
2016-12-12 14:30:00,73.24,73.24,73.04,73.19,46755.0,62.3687,62.3687,62.1984,62.3261,46755.0
2016-12-12 15:00:00,73.19,73.58,73.19,73.51,69640.0,62.3261,62.6582,62.3261,62.5986,69640.0
2016-12-12 15:30:00,73.53,73.75,73.44,73.74,229722.0,62.6157,62.803,62.539,62.7945,229722.0
2016-12-13 09:30:00,73.7,74.29,73.7,74.07,111878.0,62.7604,63.2628,62.7604,63.0755,111878.0
2016-12-13 10:00:00,74.04,74.04,73.79,74.01,45200.0,63.05,63.05,62.8371,63.0244,45200.0
2016-12-13 10:30:00,74.01,74.57,73.97,74.37,70302.0,63.0244,63.5013,62.9903,63.331,70302.0
2016-12-13 11:00:00,74.36,74.39,74.13,74.27,57683.0,63.3225,63.348,63.1266,63.2458,57683.0
2016-12-13 11:30:00,74.25,74.26,73.87,74.04,37333.0,63.2288,63.2373,62.9052,63.05,37333.0
2016-12-13 12:00:00,74.03,74.22,74.02,74.13,61630.0,63.0414,63.2032,63.0329,63.1266,61630.0
2016-12-13 12:30:00,74.13,74.2,74.06,74.09,33796.0,63.1266,63.1862,63.067,63.0925,33796.0
2016-12-13 13:00:00,74.11,74.15,73.96,74.08,64282.0,63.1096,63.1436,62.9818,63.084,64282.0
2016-12-13 13:30:00,74.08,74.22,74.0,74.09,33650.0,63.084,63.2032,63.0159,63.0925,33650.0
2016-12-13 14:00:00,74.07,74.16,73.98,74.04,42776.0,63.0755,63.1521,62.9989,63.05,42776.0
2016-12-13 14:30:00,74.01,74.16,74.01,74.08,59751.0,63.0244,63.1521,63.0244,63.084,59751.0
2016-12-13 15:00:00,74.08,74.22,74.05,74.15,84686.0,63.084,63.2032,63.0585,63.1436,84686.0
2016-12-13 15:30:00,74.15,74.22,74.07,74.15,154261.0,63.1436,63.2032,63.0755,63.1436,154261.0
2016-12-14 09:30:00,74.54,74.88,73.9,73.94,52705.0,63.4757,63.7653,62.9307,62.9648,52705.0
2016-12-14 10:00:00,73.94,73.94,73.16,73.2,37911.0,62.9648,62.9648,62.3006,62.3346,37911.0
2016-12-14 10:30:00,73.19,73.55,73.15,73.15,32883.0,62.3261,62.6327,62.2921,62.2921,32883.0
2016-12-14 11:00:00,73.15,73.31,73.07,73.16,32307.0,62.2921,62.4283,62.2239,62.3006,32307.0
2016-12-14 11:30:00,73.15,73.29,73.13,73.25,23707.0,62.2921,62.4113,62.275,62.3772,23707.0
2016-12-14 12:00:00,73.24,73.33,73.19,73.25,22206.0,62.3687,62.4453,62.3261,62.3772,22206.0
2016-12-14 12:30:00,73.23,73.27,73.17,73.22,30426.0,62.3602,62.3942,62.3091,62.3517,30426.0
2016-12-14 13:00:00,73.21,73.24,73.12,73.2,44192.0,62.3432,62.3687,62.2665,62.3346,44192.0
2016-12-14 13:30:00,73.22,73.38,73.12,73.35,46419.0,62.3517,62.4879,62.2665,62.4624,46419.0
2016-12-14 14:00:00,73.34,73.34,72.03,72.21,105766.0,62.4539,62.4539,61.3383,61.4916,105766.0
2016-12-14 14:30:00,72.24,72.77,72.18,72.38,127892.0,61.5171,61.9685,61.466,61.6364,127892.0
2016-12-14 15:00:00,72.37,72.58,72.1,72.18,97156.0,61.6278,61.8067,61.3979,61.466,97156.0
2016-12-14 15:30:00,72.21,72.51,71.87,71.94,214848.0,61.4916,61.7471,61.2021,61.2617,214848.0
2016-12-15 09:30:00,71.82,71.98,71.51,71.76,96905.0,61.1595,61.2957,60.8955,61.1084,96905.0
2016-12-15 10:00:00,71.81,72.12,71.68,72.06,71602.0,61.151,61.4149,61.0403,61.3639,71602.0
2016-12-15 10:30:00,72.06,72.32,71.97,72.24,48282.0,61.3639,61.5853,61.2872,61.5171,48282.0
2016-12-15 11:00:00,72.28,72.32,71.89,71.95,59901.0,61.5512,61.5853,61.2191,61.2702,59901.0
2016-12-15 11:30:00,71.94,72.08,71.82,72.02,57252.0,61.2617,61.3809,61.1595,61.3298,57252.0
2016-12-15 12:00:00,72.02,72.11,71.82,71.82,49253.0,61.3298,61.4064,61.1595,61.1595,49253.0
2016-12-15 12:30:00,71.82,71.98,71.76,71.88,52000.0,61.1595,61.2957,61.1084,61.2106,52000.0
2016-12-15 13:00:00,71.9,72.12,71.82,72.01,42117.0,61.2276,61.4149,61.1595,61.3213,42117.0
2016-12-15 13:30:00,72.02,72.06,71.76,71.83,46161.0,61.3298,61.3639,61.1084,61.168,46161.0
2016-12-15 14:00:00,71.82,72.2,71.82,72.12,52466.0,61.1595,61.4831,61.1595,61.4149,52466.0
2016-12-15 14:30:00,72.11,72.24,72.05,72.05,47836.0,61.4064,61.5171,61.3553,61.3553,47836.0
2016-12-15 15:00:00,72.04,72.06,71.83,71.85,69577.0,61.3468,61.3639,61.168,61.185,69577.0
2016-12-15 15:30:00,71.83,72.04,71.81,71.97,170589.0,61.168,61.3468,61.151,61.2872,170589.0
2016-12-16 09:30:00,72.45,72.99,72.22,72.41,263789.0,61.696,62.1558,61.5001,61.6619,263789.0
2016-12-16 10:00:00,72.39,72.47,72.0,72.03,40753.0,61.6449,61.713,61.3128,61.3383,40753.0
2016-12-16 10:30:00,71.99,72.31,71.92,72.31,32038.0,61.3042,61.5767,61.2446,61.5767,32038.0
2016-12-16 11:00:00,72.3,72.69,72.16,72.69,34690.0,61.5682,61.9003,61.449,61.9003,34690.0
2016-12-16 11:30:00,72.69,73.06,72.69,72.96,32414.0,61.9003,62.2154,61.9003,62.1303,32414.0
2016-12-16 12:00:00,72.96,73.01,72.84,72.95,35302.0,62.1303,62.1728,62.0281,62.1217,35302.0
2016-12-16 12:30:00,72.94,73.09,72.87,72.93,77178.0,62.1132,62.241,62.0536,62.1047,77178.0
2016-12-16 13:00:00,72.93,72.93,72.8,72.82,54681.0,62.1047,62.1047,61.994,62.011,54681.0
2016-12-16 13:30:00,72.81,72.84,72.55,72.61,40449.0,62.0025,62.0281,61.7811,61.8322,40449.0
2016-12-16 14:00:00,72.62,72.72,72.6,72.66,45902.0,61.8407,61.9259,61.8237,61.8748,45902.0
2016-12-16 14:30:00,72.65,72.73,72.55,72.71,30753.0,61.8663,61.9344,61.7811,61.9174,30753.0
2016-12-16 15:00:00,72.71,72.81,72.59,72.63,50868.0,61.9174,62.0025,61.8152,61.8492,50868.0
2016-12-16 15:30:00,72.64,72.91,72.34,72.88,280041.0,61.8578,62.0877,61.6023,62.0621,280041.0
2016-12-19 09:30:00,73.09,73.52,72.9,73.28,73265.0,62.241,62.6071,62.0792,62.4028,73265.0
2016-12-19 10:00:00,73.34,73.37,72.71,72.72,31985.0,62.4539,62.4794,61.9174,61.9259,31985.0
2016-12-19 10:30:00,72.69,72.74,72.31,72.31,36379.0,61.9003,61.9429,61.5767,61.5767,36379.0
2016-12-19 11:00:00,72.35,72.74,72.34,72.66,54155.0,61.6108,61.9429,61.6023,61.8748,54155.0
2016-12-19 11:30:00,72.7,73.12,72.52,73.11,42896.0,61.9089,62.2665,61.7556,62.258,42896.0
2016-12-19 12:00:00,73.12,73.28,73.06,73.19,30982.0,62.2665,62.4028,62.2154,62.3261,30982.0
2016-12-19 12:30:00,73.18,73.3,73.12,73.27,16399.0,62.3176,62.4198,62.2665,62.3942,16399.0
2016-12-19 13:00:00,73.25,73.39,73.23,73.37,18855.0,62.3772,62.4964,62.3602,62.4794,18855.0
2016-12-19 13:30:00,73.38,73.41,73.21,73.4,38489.0,62.4879,62.5135,62.3432,62.5049,38489.0
2016-12-19 14:00:00,73.41,73.48,73.3,73.41,43025.0,62.5135,62.5731,62.4198,62.5135,43025.0
2016-12-19 14:30:00,73.41,73.44,73.15,73.19,27907.0,62.5135,62.539,62.2921,62.3261,27907.0
2016-12-19 15:00:00,73.18,73.23,73.11,73.16,33553.0,62.3176,62.3602,62.258,62.3006,33553.0
2016-12-19 15:30:00,73.17,73.33,73.1,73.31,120327.0,62.3091,62.4453,62.2495,62.4283,120327.0
2016-12-20 09:30:00,73.51,74.32,73.36,73.83,143408.0,62.5986,63.2884,62.4709,62.8711,143408.0
2016-12-20 10:00:00,73.84,73.95,73.73,73.91,50967.0,62.8796,62.9733,62.786,62.9392,50967.0
2016-12-20 10:30:00,73.91,74.12,73.79,74.12,47048.0,62.9392,63.1181,62.8371,63.1181,47048.0
2016-12-20 11:00:00,74.13,74.25,73.9,73.92,108536.0,63.1266,63.2288,62.9307,62.9478,108536.0
2016-12-20 11:30:00,73.94,73.94,73.62,73.71,61682.0,62.9648,62.9648,62.6923,62.7689,61682.0
2016-12-20 12:00:00,73.66,73.79,73.48,73.5,79400.0,62.7264,62.8371,62.5731,62.5901,79400.0
2016-12-20 12:30:00,73.48,73.6,73.42,73.59,58397.0,62.5731,62.6753,62.522,62.6667,58397.0
2016-12-20 13:00:00,73.55,73.55,73.41,73.5,37725.0,62.6327,62.6327,62.5135,62.5901,37725.0
2016-12-20 13:30:00,73.5,73.52,73.41,73.51,41722.0,62.5901,62.6071,62.5135,62.5986,41722.0
2016-12-20 14:00:00,73.49,73.49,73.29,73.39,27979.0,62.5816,62.5816,62.4113,62.4964,27979.0
2016-12-20 14:30:00,73.37,73.39,73.15,73.2,45428.0,62.4794,62.4964,62.2921,62.3346,45428.0
2016-12-20 15:00:00,73.19,73.22,73.01,73.18,93539.0,62.3261,62.3517,62.1728,62.3176,93539.0
2016-12-20 15:30:00,73.19,73.21,73.14,73.19,102752.0,62.3261,62.3432,62.2835,62.3261,102752.0
2016-12-21 09:30:00,73.36,73.92,73.28,73.52,66982.0,62.4709,62.9478,62.4028,62.6071,66982.0
2016-12-21 10:00:00,73.56,73.93,73.47,73.8,47727.0,62.6412,62.9563,62.5646,62.8456,47727.0
2016-12-21 10:30:00,73.82,73.97,73.69,73.69,86275.0,62.8626,62.9903,62.7519,62.7519,86275.0
2016-12-21 11:00:00,73.71,73.71,73.48,73.6,44956.0,62.7689,62.7689,62.5731,62.6753,44956.0
2016-12-21 11:30:00,73.59,73.61,73.33,73.37,38184.0,62.6667,62.6838,62.4453,62.4794,38184.0
2016-12-21 12:00:00,73.36,73.39,73.06,73.07,42287.0,62.4709,62.4964,62.2154,62.2239,42287.0
2016-12-21 12:30:00,73.08,73.24,73.04,73.15,52549.0,62.2324,62.3687,62.1984,62.2921,52549.0
2016-12-21 13:00:00,73.17,73.24,73.08,73.1,27869.0,62.3091,62.3687,62.2324,62.2495,27869.0
2016-12-21 13:30:00,73.1,73.16,73.0,73.02,29419.0,62.2495,62.3006,62.1643,62.1814,29419.0
2016-12-21 14:00:00,73.0,73.13,72.97,72.98,43873.0,62.1643,62.275,62.1388,62.1473,43873.0
2016-12-21 14:30:00,73.0,73.03,72.96,73.0,40215.0,62.1643,62.1899,62.1303,62.1643,40215.0
2016-12-21 15:00:00,72.99,73.03,72.9,73.0,35718.0,62.1558,62.1899,62.0792,62.1643,35718.0
2016-12-21 15:30:00,73.0,73.0,72.78,72.81,93092.0,62.1643,62.1643,61.977,62.0025,93092.0
2016-12-22 09:30:00,72.83,73.17,72.63,72.75,40442.0,62.0196,62.3091,61.8492,61.9514,40442.0
2016-12-22 10:00:00,72.75,72.84,72.51,72.79,21871.0,61.9514,62.0281,61.7471,61.9855,21871.0
2016-12-22 10:30:00,72.76,72.85,72.63,72.64,25671.0,61.9599,62.0366,61.8492,61.8578,25671.0
2016-12-22 11:00:00,72.63,72.65,72.45,72.57,26311.0,61.8492,61.8663,61.696,61.7981,26311.0
2016-12-22 11:30:00,72.59,72.63,72.45,72.48,42590.0,61.8152,61.8492,61.696,61.7215,42590.0
2016-12-22 12:00:00,72.48,72.52,72.33,72.36,43762.0,61.7215,61.7556,61.5938,61.6193,43762.0
2016-12-22 12:30:00,72.36,72.42,72.35,72.38,32212.0,61.6193,61.6704,61.6108,61.6364,32212.0
2016-12-22 13:00:00,72.38,72.41,72.35,72.37,19554.0,61.6364,61.6619,61.6108,61.6278,19554.0
2016-12-22 13:30:00,72.37,72.44,72.35,72.41,25870.0,61.6278,61.6874,61.6108,61.6619,25870.0
2016-12-22 14:00:00,72.39,72.58,72.34,72.56,24013.0,61.6449,61.8067,61.6023,61.7896,24013.0
2016-12-22 14:30:00,72.55,72.57,72.47,72.55,45574.0,61.7811,61.7981,61.713,61.7811,45574.0
2016-12-22 15:00:00,72.53,72.57,72.45,72.49,36979.0,61.7641,61.7981,61.696,61.73,36979.0
2016-12-22 15:30:00,72.5,72.55,72.39,72.45,158748.0,61.7385,61.7811,61.6449,61.696,158748.0
2016-12-23 09:30:00,72.66,72.98,72.51,72.91,35053.0,61.8748,62.1473,61.7471,62.0877,35053.0
2016-12-23 10:00:00,72.9,73.0,72.66,72.88,14839.0,62.0792,62.1643,61.8748,62.0621,14839.0
2016-12-23 10:30:00,72.92,73.09,72.91,73.03,32760.0,62.0962,62.241,62.0877,62.1899,32760.0
2016-12-23 11:00:00,73.04,73.04,72.85,73.02,14959.0,62.1984,62.1984,62.0366,62.1814,14959.0
2016-12-23 11:30:00,73.06,73.06,72.84,72.88,20191.0,62.2154,62.2154,62.0281,62.0621,20191.0
2016-12-23 12:00:00,72.86,72.91,72.59,72.63,22751.0,62.0451,62.0877,61.8152,61.8492,22751.0
2016-12-23 12:30:00,72.62,72.76,72.61,72.67,12223.0,61.8407,61.9599,61.8322,61.8833,12223.0
2016-12-23 13:00:00,72.67,72.7,72.57,72.65,10684.0,61.8833,61.9089,61.7981,61.8663,10684.0
2016-12-23 13:30:00,72.65,72.72,72.61,72.68,16829.0,61.8663,61.9259,61.8322,61.8918,16829.0
2016-12-23 14:00:00,72.67,72.7,72.61,72.66,17246.0,61.8833,61.9089,61.8322,61.8748,17246.0
2016-12-23 14:30:00,72.67,72.84,72.67,72.82,11505.0,61.8833,62.0281,61.8833,62.011,11505.0
2016-12-23 15:00:00,72.83,72.92,72.82,72.82,27490.0,62.0196,62.0962,62.011,62.011,27490.0
2016-12-23 15:30:00,72.82,72.97,72.78,72.94,47930.0,62.011,62.1388,61.977,62.1132,47930.0
2016-12-27 09:30:00,72.75,73.13,72.58,72.89,47320.0,61.9514,62.275,61.8067,62.0707,47320.0
2016-12-27 10:00:00,72.89,73.0,72.78,72.87,25754.0,62.0707,62.1643,61.977,62.0536,25754.0
2016-12-27 10:30:00,72.85,73.07,72.85,72.88,24831.0,62.0366,62.2239,62.0366,62.0621,24831.0
2016-12-27 11:00:00,72.89,72.92,72.79,72.79,14733.0,62.0707,62.0962,61.9855,61.9855,14733.0
2016-12-27 11:30:00,72.79,72.88,72.75,72.82,16399.0,61.9855,62.0621,61.9514,62.011,16399.0
2016-12-27 12:00:00,72.82,72.91,72.8,72.87,24991.0,62.011,62.0877,61.994,62.0536,24991.0
2016-12-27 12:30:00,72.88,73.02,72.87,72.94,15626.0,62.0621,62.1814,62.0536,62.1132,15626.0
2016-12-27 13:00:00,72.91,73.0,72.89,72.97,15936.0,62.0877,62.1643,62.0707,62.1388,15936.0
2016-12-27 13:30:00,73.0,73.09,72.9,72.96,31358.0,62.1643,62.241,62.0792,62.1303,31358.0
2016-12-27 14:00:00,73.04,73.16,72.99,73.02,42276.0,62.1984,62.3006,62.1558,62.1814,42276.0
2016-12-27 14:30:00,73.05,73.19,73.05,73.15,27499.0,62.2069,62.3261,62.2069,62.2921,27499.0
2016-12-27 15:00:00,73.16,73.18,73.09,73.09,26685.0,62.3006,62.3176,62.241,62.241,26685.0
2016-12-27 15:30:00,73.11,73.11,73.0,73.09,63128.0,62.258,62.258,62.1643,62.241,63128.0
2016-12-28 09:30:00,73.12,73.22,72.68,72.68,35068.0,62.2665,62.3517,61.8918,61.8918,35068.0
2016-12-28 10:00:00,72.7,73.19,72.7,72.94,24481.0,61.9089,62.3261,61.9089,62.1132,24481.0
2016-12-28 10:30:00,72.9,72.96,72.8,72.96,17199.0,62.0792,62.1303,61.994,62.1303,17199.0
2016-12-28 11:00:00,73.0,73.09,72.86,73.05,29493.0,62.1643,62.241,62.0451,62.2069,29493.0
2016-12-28 11:30:00,73.06,73.08,72.85,72.88,19752.0,62.2154,62.2324,62.0366,62.0621,19752.0
2016-12-28 12:00:00,72.85,72.86,72.53,72.6,26842.0,62.0366,62.0451,61.7641,61.8237,26842.0
2016-12-28 12:30:00,72.55,72.57,72.37,72.5,16710.0,61.7811,61.7981,61.6278,61.7385,16710.0
2016-12-28 13:00:00,72.47,72.54,72.38,72.39,17492.0,61.713,61.7726,61.6364,61.6449,17492.0
2016-12-28 13:30:00,72.39,72.44,72.3,72.31,20660.0,61.6449,61.6874,61.5682,61.5767,20660.0
2016-12-28 14:00:00,72.3,72.37,72.23,72.27,23106.0,61.5682,61.6278,61.5086,61.5427,23106.0
2016-12-28 14:30:00,72.28,72.37,72.15,72.15,31190.0,61.5512,61.6278,61.4405,61.4405,31190.0
2016-12-28 15:00:00,72.17,72.17,71.94,71.96,45131.0,61.4575,61.4575,61.2617,61.2787,45131.0
2016-12-28 15:30:00,71.95,72.07,71.9,71.98,96201.0,61.2702,61.3724,61.2276,61.2957,96201.0
2016-12-29 09:30:00,71.98,72.21,71.76,71.88,61635.0,61.2957,61.4916,61.1084,61.2106,61635.0
2016-12-29 10:00:00,71.88,72.23,71.81,72.16,31148.0,61.2106,61.5086,61.151,61.449,31148.0
2016-12-29 10:30:00,72.11,72.54,72.06,72.53,26661.0,61.4064,61.7726,61.3639,61.7641,26661.0
2016-12-29 11:00:00,72.47,72.52,72.37,72.47,34326.0,61.713,61.7556,61.6278,61.713,34326.0
2016-12-29 11:30:00,72.46,72.48,72.36,72.42,30082.0,61.7045,61.7215,61.6193,61.6704,30082.0
2016-12-29 12:00:00,72.44,72.5,72.34,72.48,25877.0,61.6874,61.7385,61.6023,61.7215,25877.0
2016-12-29 12:30:00,72.48,72.5,72.34,72.41,22270.0,61.7215,61.7385,61.6023,61.6619,22270.0
2016-12-29 13:00:00,72.39,72.53,72.37,72.4,30578.0,61.6449,61.7641,61.6278,61.6534,30578.0
2016-12-29 13:30:00,72.38,72.52,72.32,72.52,31503.0,61.6364,61.7556,61.5853,61.7556,31503.0
2016-12-29 14:00:00,72.52,72.65,72.48,72.62,38068.0,61.7556,61.8663,61.7215,61.8407,38068.0
2016-12-29 14:30:00,72.63,72.79,72.62,72.7,33526.0,61.8492,61.9855,61.8407,61.9089,33526.0
2016-12-29 15:00:00,72.69,72.75,72.57,72.67,93457.0,61.9003,61.9514,61.7981,61.8833,93457.0
2016-12-29 15:30:00,72.68,72.77,72.65,72.72,99801.0,61.8918,61.9685,61.8663,61.9259,99801.0
2016-12-30 09:30:00,72.66,72.78,72.28,72.56,28699.0,61.8748,61.977,61.5512,61.7896,28699.0
2016-12-30 10:00:00,72.56,72.65,72.23,72.45,32637.0,61.7896,61.8663,61.5086,61.696,32637.0
2016-12-30 10:30:00,72.46,72.74,72.43,72.52,19288.0,61.7045,61.9429,61.6789,61.7556,19288.0
2016-12-30 11:00:00,72.51,72.63,72.45,72.59,16745.0,61.7471,61.8492,61.696,61.8152,16745.0
2016-12-30 11:30:00,72.57,72.73,72.46,72.64,27366.0,61.7981,61.9344,61.7045,61.8578,27366.0
2016-12-30 12:00:00,72.61,72.79,72.56,72.78,52903.0,61.8322,61.9855,61.7896,61.977,52903.0
2016-12-30 12:30:00,72.75,72.78,72.65,72.73,41781.0,61.9514,61.977,61.8663,61.9344,41781.0
2016-12-30 13:00:00,72.72,72.89,72.68,72.8,40785.0,61.9259,62.0707,61.8918,61.994,40785.0
2016-12-30 13:30:00,72.79,72.81,72.7,72.79,12123.0,61.9855,62.0025,61.9089,61.9855,12123.0
2016-12-30 14:00:00,72.77,72.78,72.49,72.49,38989.0,61.9685,61.977,61.73,61.73,38989.0
2016-12-30 14:30:00,72.49,72.52,72.34,72.48,29080.0,61.73,61.7556,61.6023,61.7215,29080.0
2016-12-30 15:00:00,72.51,72.56,72.41,72.51,28890.0,61.7471,61.7896,61.6619,61.7471,28890.0
2016-12-30 15:30:00,72.53,72.54,72.03,72.37,152060.0,61.7641,61.7726,61.3383,61.6278,152060.0
2017-01-03 09:30:00,72.37,72.45,71.85,71.92,57997.0,61.6278,61.696,61.185,61.2446,57997.0
2017-01-03 10:00:00,71.91,71.95,71.61,71.69,31277.0,61.2361,61.2702,60.9806,61.0488,31277.0
2017-01-03 10:30:00,71.7,71.87,71.51,71.65,43102.0,61.0573,61.2021,60.8955,61.0147,43102.0
2017-01-03 11:00:00,71.69,71.83,71.56,71.61,34983.0,61.0488,61.168,60.9381,60.9806,34983.0
2017-01-03 11:30:00,71.6,72.24,71.6,72.06,51685.0,60.9721,61.5171,60.9721,61.3639,51685.0
2017-01-03 12:00:00,72.21,72.34,72.03,72.29,16569.0,61.4916,61.6023,61.3383,61.5597,16569.0
2017-01-03 12:30:00,72.31,72.4,72.22,72.3,21418.0,61.5767,61.6534,61.5001,61.5682,21418.0
2017-01-03 13:00:00,72.27,72.38,72.11,72.18,19170.0,61.5427,61.6364,61.4064,61.466,19170.0
2017-01-03 13:30:00,72.15,72.21,71.97,72.0,26152.0,61.4405,61.4916,61.2872,61.3128,26152.0
2017-01-03 14:00:00,72.0,72.25,72.0,72.23,20108.0,61.3128,61.5256,61.3128,61.5086,20108.0
2017-01-03 14:30:00,72.21,72.33,72.1,72.3,64892.0,61.4916,61.5938,61.3979,61.5682,64892.0
2017-01-03 15:00:00,72.26,72.29,72.06,72.21,46681.0,61.5342,61.5597,61.3639,61.4916,46681.0
2017-01-03 15:30:00,72.19,72.23,72.02,72.23,118252.0,61.4746,61.5086,61.3298,61.5086,118252.0
2017-01-04 09:30:00,72.49,73.0,72.49,72.63,47122.0,61.73,62.1643,61.73,61.8492,47122.0
2017-01-04 10:00:00,72.67,72.9,72.55,72.85,18409.0,61.8833,62.0792,61.7811,62.0366,18409.0
2017-01-04 10:30:00,72.84,72.87,72.59,72.81,15821.0,62.0281,62.0536,61.8152,62.0025,15821.0
2017-01-04 11:00:00,72.76,72.88,72.75,72.85,16860.0,61.9599,62.0621,61.9514,62.0366,16860.0
2017-01-04 11:30:00,72.84,72.87,72.72,72.8,15801.0,62.0281,62.0536,61.9259,61.994,15801.0
2017-01-04 12:00:00,72.8,72.86,72.62,72.74,37233.0,61.994,62.0451,61.8407,61.9429,37233.0
2017-01-04 12:30:00,72.73,72.73,72.51,72.55,15764.0,61.9344,61.9344,61.7471,61.7811,15764.0
2017-01-04 13:00:00,72.53,72.53,72.38,72.46,9824.0,61.7641,61.7641,61.6364,61.7045,9824.0
2017-01-04 13:30:00,72.43,72.45,72.16,72.25,26772.0,61.6789,61.696,61.449,61.5256,26772.0
2017-01-04 14:00:00,72.24,72.59,72.22,72.52,20624.0,61.5171,61.8152,61.5001,61.7556,20624.0
2017-01-04 14:30:00,72.54,72.54,72.32,72.41,21548.0,61.7726,61.7726,61.5853,61.6619,21548.0
2017-01-04 15:00:00,72.4,72.75,72.38,72.74,40617.0,61.6534,61.9514,61.6364,61.9429,40617.0
2017-01-04 15:30:00,72.76,72.9,72.66,72.82,101351.0,61.9599,62.0792,61.8748,62.011,101351.0
2017-01-05 09:30:00,72.69,72.98,71.72,72.44,71067.0,61.9003,62.1473,61.0743,61.6874,71067.0
2017-01-05 10:00:00,72.39,72.55,72.23,72.52,42006.0,61.6449,61.7811,61.5086,61.7556,42006.0
2017-01-05 10:30:00,72.55,72.8,72.48,72.71,29682.0,61.7811,61.994,61.7215,61.9174,29682.0
2017-01-05 11:00:00,72.73,73.05,72.68,73.02,25325.0,61.9344,62.2069,61.8918,62.1814,25325.0
2017-01-05 11:30:00,73.03,73.22,73.0,73.15,43603.0,62.1899,62.3517,62.1643,62.2921,43603.0
2017-01-05 12:00:00,73.14,73.18,72.81,72.83,33165.0,62.2835,62.3176,62.0025,62.0196,33165.0
2017-01-05 12:30:00,72.84,72.84,72.66,72.68,43166.0,62.0281,62.0281,61.8748,61.8918,43166.0
2017-01-05 13:00:00,72.7,72.71,72.58,72.62,19575.0,61.9089,61.9174,61.8067,61.8407,19575.0
2017-01-05 13:30:00,72.61,72.8,72.55,72.77,29990.0,61.8322,61.994,61.7811,61.9685,29990.0
2017-01-05 14:00:00,72.8,72.92,72.76,72.84,33368.0,61.994,62.0962,61.9599,62.0281,33368.0
2017-01-05 14:30:00,72.84,72.9,72.8,72.86,25559.0,62.0281,62.0792,61.994,62.0451,25559.0
2017-01-05 15:00:00,72.85,72.94,72.63,72.66,35832.0,62.0366,62.1132,61.8492,61.8748,35832.0
2017-01-05 15:30:00,72.66,73.01,72.64,72.93,116955.0,61.8748,62.1728,61.8578,62.1047,116955.0
2017-01-06 09:30:00,72.65,72.86,72.47,72.83,35044.0,61.8663,62.0451,61.713,62.0196,35044.0
2017-01-06 10:00:00,72.83,72.88,72.65,72.77,41116.0,62.0196,62.0621,61.8663,61.9685,41116.0
2017-01-06 10:30:00,72.76,72.91,72.69,72.81,38979.0,61.9599,62.0877,61.9003,62.0025,38979.0
2017-01-06 11:00:00,72.8,72.8,72.51,72.55,45061.0,61.994,61.994,61.7471,61.7811,45061.0
2017-01-06 11:30:00,72.55,72.59,72.45,72.49,46889.0,61.7811,61.8152,61.696,61.73,46889.0
2017-01-06 12:00:00,72.48,72.83,72.45,72.83,70069.0,61.7215,62.0196,61.696,62.0196,70069.0
2017-01-06 12:30:00,72.85,72.92,72.81,72.86,31438.0,62.0366,62.0962,62.0025,62.0451,31438.0
2017-01-06 13:00:00,72.86,72.93,72.77,72.9,63110.0,62.0451,62.1047,61.9685,62.0792,63110.0
2017-01-06 13:30:00,72.9,73.0,72.8,72.88,34271.0,62.0792,62.1643,61.994,62.0621,34271.0
2017-01-06 14:00:00,72.88,73.07,72.87,72.95,40464.0,62.0621,62.2239,62.0536,62.1217,40464.0
2017-01-06 14:30:00,72.94,72.98,72.84,72.89,43193.0,62.1132,62.1473,62.0281,62.0707,43193.0
2017-01-06 15:00:00,72.89,73.06,72.89,72.9,64591.0,62.0707,62.2154,62.0707,62.0792,64591.0
2017-01-06 15:30:00,72.89,72.96,72.84,72.85,135420.0,62.0707,62.1303,62.0281,62.0366,135420.0
2017-01-09 09:30:00,72.88,73.0,72.19,72.19,52026.0,62.0621,62.1643,61.4746,61.4746,52026.0
2017-01-09 10:00:00,72.19,72.35,71.95,72.06,27597.0,61.4746,61.6108,61.2702,61.3639,27597.0
2017-01-09 10:30:00,72.07,72.21,71.92,72.19,28609.0,61.3724,61.4916,61.2446,61.4746,28609.0
2017-01-09 11:00:00,72.21,72.21,71.82,71.85,42458.0,61.4916,61.4916,61.1595,61.185,42458.0
2017-01-09 11:30:00,71.85,72.0,71.73,71.96,44616.0,61.185,61.3128,61.0828,61.2787,44616.0
2017-01-09 12:00:00,71.96,71.96,71.71,71.82,23887.0,61.2787,61.2787,61.0658,61.1595,23887.0
2017-01-09 12:30:00,71.81,71.82,71.63,71.64,25413.0,61.151,61.1595,60.9977,61.0062,25413.0
2017-01-09 13:00:00,71.65,71.7,71.43,71.48,30991.0,61.0147,61.0573,60.8274,60.8699,30991.0
2017-01-09 13:30:00,71.5,71.5,71.19,71.26,32448.0,60.887,60.887,60.623,60.6826,32448.0
2017-01-09 14:00:00,71.25,71.46,71.25,71.35,30957.0,60.6741,60.8529,60.6741,60.7592,30957.0
2017-01-09 14:30:00,71.35,71.46,71.23,71.46,33124.0,60.7592,60.8529,60.6571,60.8529,33124.0
2017-01-09 15:00:00,71.41,71.43,71.22,71.32,68465.0,60.8103,60.8274,60.6485,60.7337,68465.0
2017-01-09 15:30:00,71.32,71.45,71.29,71.34,123388.0,60.7337,60.8444,60.7081,60.7507,123388.0
2017-01-10 09:30:00,71.21,71.25,70.65,71.02,82924.0,60.64,60.6741,60.1631,60.4782,82924.0
2017-01-10 10:00:00,71.02,71.07,70.73,70.89,43924.0,60.4782,60.5208,60.2313,60.3675,43924.0
2017-01-10 10:30:00,70.87,70.99,70.77,70.94,39564.0,60.3505,60.4527,60.2653,60.4101,39564.0
2017-01-10 11:00:00,70.96,71.11,70.87,70.96,33758.0,60.4271,60.5549,60.3505,60.4271,33758.0
2017-01-10 11:30:00,70.92,71.04,70.89,70.89,37292.0,60.3931,60.4953,60.3675,60.3675,37292.0
2017-01-10 12:00:00,70.9,70.9,70.66,70.66,31853.0,60.376,60.376,60.1717,60.1717,31853.0
2017-01-10 12:30:00,70.65,70.82,70.64,70.8,23369.0,60.1631,60.3079,60.1546,60.2909,23369.0
2017-01-10 13:00:00,70.82,70.88,70.66,70.7,19474.0,60.3079,60.359,60.1717,60.2057,19474.0
2017-01-10 13:30:00,70.69,70.82,70.65,70.66,28673.0,60.1972,60.3079,60.1631,60.1717,28673.0
2017-01-10 14:00:00,70.68,70.75,70.52,70.56,31392.0,60.1887,60.2483,60.0524,60.0865,31392.0
2017-01-10 14:30:00,70.57,70.66,70.56,70.64,33757.0,60.095,60.1717,60.0865,60.1546,33757.0
2017-01-10 15:00:00,70.64,70.84,70.64,70.83,58585.0,60.1546,60.3249,60.1546,60.3164,58585.0
2017-01-10 15:30:00,70.82,70.93,70.71,70.72,150677.0,60.3079,60.4016,60.2142,60.2228,150677.0
2017-01-11 09:30:00,70.66,71.25,70.66,70.91,48724.0,60.1717,60.6741,60.1717,60.3845,48724.0
2017-01-11 10:00:00,70.92,71.0,70.78,70.88,36221.0,60.3931,60.4612,60.2738,60.359,36221.0
2017-01-11 10:30:00,70.84,70.9,70.66,70.7,27095.0,60.3249,60.376,60.1717,60.2057,27095.0
2017-01-11 11:00:00,70.7,70.97,70.6,70.93,47019.0,60.2057,60.4356,60.1206,60.4016,47019.0
2017-01-11 11:30:00,70.87,70.96,70.69,70.73,33769.0,60.3505,60.4271,60.1972,60.2313,33769.0
2017-01-11 12:00:00,70.74,70.79,70.64,70.67,25832.0,60.2398,60.2824,60.1546,60.1802,25832.0
2017-01-11 12:30:00,70.71,70.74,70.45,70.57,50434.0,60.2142,60.2398,59.9928,60.095,50434.0
2017-01-11 13:00:00,70.55,70.79,70.53,70.71,71871.0,60.078,60.2824,60.061,60.2142,71871.0
2017-01-11 13:30:00,70.66,70.78,70.62,70.7,24095.0,60.1717,60.2738,60.1376,60.2057,24095.0
2017-01-11 14:00:00,70.67,70.71,70.44,70.46,57995.0,60.1802,60.2142,59.9843,60.0013,57995.0
2017-01-11 14:30:00,70.49,70.54,70.38,70.42,38182.0,60.0269,60.0695,59.9332,59.9673,38182.0
2017-01-11 15:00:00,70.44,70.54,70.31,70.53,84348.0,59.9843,60.0695,59.8736,60.061,84348.0
2017-01-11 15:30:00,70.5,70.65,70.46,70.59,148246.0,60.0354,60.1631,60.0013,60.112,148246.0
2017-01-12 09:30:00,70.6,70.79,70.29,70.49,42004.0,60.1206,60.2824,59.8566,60.0269,42004.0
2017-01-12 10:00:00,70.54,70.56,69.96,70.05,55481.0,60.0695,60.0865,59.5756,59.6522,55481.0
2017-01-12 10:30:00,70.05,70.27,70.01,70.25,70886.0,59.6522,59.8395,59.6181,59.8225,70886.0
2017-01-12 11:00:00,70.25,70.57,70.22,70.47,59679.0,59.8225,60.095,59.797,60.0099,59679.0
2017-01-12 11:30:00,70.5,70.5,70.16,70.23,30689.0,60.0354,60.0354,59.7459,59.8055,30689.0
2017-01-12 12:00:00,70.25,70.36,70.24,70.34,25849.0,59.8225,59.9162,59.814,59.8992,25849.0
2017-01-12 12:30:00,70.32,70.39,70.24,70.36,32259.0,59.8821,59.9417,59.814,59.9162,32259.0
2017-01-12 13:00:00,70.33,70.34,70.15,70.3,36721.0,59.8906,59.8992,59.7374,59.8651,36721.0
2017-01-12 13:30:00,70.32,70.38,70.23,70.35,32025.0,59.8821,59.9332,59.8055,59.9077,32025.0
2017-01-12 14:00:00,70.34,70.57,70.33,70.57,54227.0,59.8992,60.095,59.8906,60.095,54227.0
2017-01-12 14:30:00,70.57,70.6,70.27,70.45,78439.0,60.095,60.1206,59.8395,59.9928,78439.0
2017-01-12 15:00:00,70.46,70.66,70.4,70.6,59198.0,60.0013,60.1717,59.9503,60.1206,59198.0
2017-01-12 15:30:00,70.6,70.87,70.55,70.7,151215.0,60.1206,60.3505,60.078,60.2057,151215.0
2017-01-13 09:30:00,70.62,70.8,70.4,70.77,30932.0,60.1376,60.2909,59.9503,60.2653,30932.0
2017-01-13 10:00:00,70.79,70.9,70.56,70.74,31934.0,60.2824,60.376,60.0865,60.2398,31934.0
2017-01-13 10:30:00,70.71,71.05,70.71,70.97,26833.0,60.2142,60.5038,60.2142,60.4356,26833.0
2017-01-13 11:00:00,70.97,70.97,70.68,70.74,27846.0,60.4356,60.4356,60.1887,60.2398,27846.0
2017-01-13 11:30:00,70.73,70.73,70.43,70.7,40291.0,60.2313,60.2313,59.9758,60.2057,40291.0
2017-01-13 12:00:00,70.71,70.79,70.64,70.75,17005.0,60.2142,60.2824,60.1546,60.2483,17005.0
2017-01-13 12:30:00,70.75,70.83,70.67,70.68,19903.0,60.2483,60.3164,60.1802,60.1887,19903.0
2017-01-13 13:00:00,70.68,70.71,70.58,70.63,13103.0,60.1887,60.2142,60.1035,60.1461,13103.0
2017-01-13 13:30:00,70.6,70.75,70.59,70.75,16475.0,60.1206,60.2483,60.112,60.2483,16475.0
2017-01-13 14:00:00,70.73,70.76,70.64,70.67,22706.0,60.2313,60.2568,60.1546,60.1802,22706.0
2017-01-13 14:30:00,70.69,70.77,70.68,70.75,20674.0,60.1972,60.2653,60.1887,60.2483,20674.0
2017-01-13 15:00:00,70.76,70.76,70.63,70.68,32682.0,60.2568,60.2568,60.1461,60.1887,32682.0
2017-01-13 15:30:00,70.68,70.88,70.66,70.82,99017.0,60.1887,60.359,60.1717,60.3079,99017.0
2017-01-17 09:30:00,71.11,71.82,71.01,71.81,80187.0,60.5549,61.1595,60.4697,61.151,80187.0
2017-01-17 10:00:00,71.82,72.33,71.78,72.15,58114.0,61.1595,61.5938,61.1254,61.4405,58114.0
2017-01-17 10:30:00,72.21,72.25,71.86,71.93,36200.0,61.4916,61.5256,61.1935,61.2531,36200.0
2017-01-17 11:00:00,71.89,71.99,71.7,71.94,42591.0,61.2191,61.3042,61.0573,61.2617,42591.0
2017-01-17 11:30:00,71.97,72.01,71.86,71.89,23082.0,61.2872,61.3213,61.1935,61.2191,23082.0
2017-01-17 12:00:00,71.86,71.93,71.74,71.83,18477.0,61.1935,61.2531,61.0913,61.168,18477.0
2017-01-17 12:30:00,71.83,71.91,71.67,71.88,33412.0,61.168,61.2361,61.0317,61.2106,33412.0
2017-01-17 13:00:00,71.87,72.0,71.86,72.0,28870.0,61.2021,61.3128,61.1935,61.3128,28870.0
2017-01-17 13:30:00,72.01,72.01,71.84,71.84,32634.0,61.3213,61.3213,61.1765,61.1765,32634.0
2017-01-17 14:00:00,71.83,71.87,71.75,71.84,44191.0,61.168,61.2021,61.0999,61.1765,44191.0
2017-01-17 14:30:00,71.86,71.9,71.79,71.83,61622.0,61.1935,61.2276,61.1339,61.168,61622.0
2017-01-17 15:00:00,71.83,71.88,71.76,71.83,72760.0,61.168,61.2106,61.1084,61.168,72760.0
2017-01-17 15:30:00,71.82,72.11,71.82,72.06,153521.0,61.1595,61.4064,61.1595,61.3639,153521.0
2017-01-18 09:30:00,72.01,72.3,71.57,72.25,58436.0,61.3213,61.5682,60.9466,61.5256,58436.0
2017-01-18 10:00:00,72.21,72.28,71.96,72.11,49810.0,61.4916,61.5512,61.2787,61.4064,49810.0
2017-01-18 10:30:00,72.11,72.4,72.06,72.17,46636.0,61.4064,61.6534,61.3639,61.4575,46636.0
2017-01-18 11:00:00,72.2,72.25,72.06,72.06,32386.0,61.4831,61.5256,61.3639,61.3639,32386.0
2017-01-18 11:30:00,72.08,72.14,71.97,72.1,68975.0,61.3809,61.432,61.2872,61.3979,68975.0
2017-01-18 12:00:00,72.09,72.34,72.08,72.22,51370.0,61.3894,61.6023,61.3809,61.5001,51370.0
2017-01-18 12:30:00,72.23,72.39,72.23,72.38,90329.0,61.5086,61.6449,61.5086,61.6364,90329.0
2017-01-18 13:00:00,72.37,72.49,72.37,72.46,55815.0,61.6278,61.73,61.6278,61.7045,55815.0
2017-01-18 13:30:00,72.47,72.47,72.33,72.44,56461.0,61.713,61.713,61.5938,61.6874,56461.0
2017-01-18 14:00:00,72.44,72.5,72.35,72.49,89817.0,61.6874,61.7385,61.6108,61.73,89817.0
2017-01-18 14:30:00,72.5,72.62,72.43,72.6,86588.0,61.7385,61.8407,61.6789,61.8237,86588.0
2017-01-18 15:00:00,72.59,72.6,72.33,72.39,92025.0,61.8152,61.8237,61.5938,61.6449,92025.0
2017-01-18 15:30:00,72.4,72.64,72.37,72.6,241704.0,61.6534,61.8578,61.6278,61.8237,241704.0
2017-01-19 09:30:00,71.81,72.3,71.8,72.27,49525.0,61.151,61.5682,61.1424,61.5427,49525.0
2017-01-19 10:00:00,72.27,72.36,71.93,72.16,38372.0,61.5427,61.6193,61.2531,61.449,38372.0
2017-01-19 10:30:00,72.16,72.37,72.06,72.37,33268.0,61.449,61.6278,61.3639,61.6278,33268.0
2017-01-19 11:00:00,72.35,72.52,72.32,72.36,25840.0,61.6108,61.7556,61.5853,61.6193,25840.0
2017-01-19 11:30:00,72.36,72.39,72.12,72.18,21770.0,61.6193,61.6449,61.4149,61.466,21770.0
2017-01-19 12:00:00,72.19,72.24,72.03,72.12,15164.0,61.4746,61.5171,61.3383,61.4149,15164.0
2017-01-19 12:30:00,72.12,72.22,72.03,72.16,122248.0,61.4149,61.5001,61.3383,61.449,122248.0
2017-01-19 13:00:00,72.15,72.3,72.15,72.26,23401.0,61.4405,61.5682,61.4405,61.5342,23401.0
2017-01-19 13:30:00,72.25,72.26,71.86,71.86,45802.0,61.5256,61.5342,61.1935,61.1935,45802.0
2017-01-19 14:00:00,71.87,71.96,71.73,71.88,64152.0,61.2021,61.2787,61.0828,61.2106,64152.0
2017-01-19 14:30:00,71.89,71.98,71.78,71.9,40435.0,61.2191,61.2957,61.1254,61.2276,40435.0
2017-01-19 15:00:00,71.89,72.03,71.79,71.96,51265.0,61.2191,61.3383,61.1339,61.2787,51265.0
2017-01-19 15:30:00,71.96,71.96,71.75,71.87,115704.0,61.2787,61.2787,61.0999,61.2021,115704.0
2017-01-20 09:30:00,71.82,72.35,71.82,72.25,123046.0,61.1595,61.6108,61.1595,61.5256,123046.0
2017-01-20 10:00:00,72.23,72.4,72.09,72.12,33251.0,61.5086,61.6534,61.3894,61.4149,33251.0
2017-01-20 10:30:00,72.11,72.11,71.84,71.89,20528.0,61.4064,61.4064,61.1765,61.2191,20528.0
2017-01-20 11:00:00,71.91,71.95,71.7,71.76,98942.0,61.2361,61.2702,61.0573,61.1084,98942.0
2017-01-20 11:30:00,71.76,71.82,71.64,71.66,30947.0,61.1084,61.1595,61.0062,61.0232,30947.0
2017-01-20 12:00:00,71.68,71.82,71.58,71.68,29772.0,61.0403,61.1595,60.9551,61.0403,29772.0
2017-01-20 12:30:00,71.67,71.93,71.65,71.92,18485.0,61.0317,61.2531,61.0147,61.2446,18485.0
2017-01-20 13:00:00,71.95,72.09,71.92,71.93,17447.0,61.2702,61.3894,61.2446,61.2531,17447.0
2017-01-20 13:30:00,71.94,72.1,71.93,72.02,21058.0,61.2617,61.3979,61.2531,61.3298,21058.0
2017-01-20 14:00:00,72.03,72.16,72.02,72.08,23502.0,61.3383,61.449,61.3298,61.3809,23502.0
2017-01-20 14:30:00,72.06,72.15,71.9,71.91,27384.0,61.3639,61.4405,61.2276,61.2361,27384.0
2017-01-20 15:00:00,71.93,72.01,71.8,71.81,35580.0,61.2531,61.3213,61.1424,61.151,35580.0
2017-01-20 15:30:00,71.8,71.93,71.75,71.92,109267.0,61.1424,61.2531,61.0999,61.2446,109267.0
2017-01-23 09:30:00,72.01,72.09,71.6,72.04,38124.0,61.3213,61.3894,60.9721,61.3468,38124.0
2017-01-23 10:00:00,72.01,72.14,71.88,71.96,30670.0,61.3213,61.432,61.2106,61.2787,30670.0
2017-01-23 10:30:00,71.97,72.22,71.95,72.11,26767.0,61.2872,61.5001,61.2702,61.4064,26767.0
2017-01-23 11:00:00,72.1,72.12,71.96,71.97,39851.0,61.3979,61.4149,61.2787,61.2872,39851.0
2017-01-23 11:30:00,71.96,72.07,71.88,71.98,44376.0,61.2787,61.3724,61.2106,61.2957,44376.0
2017-01-23 12:00:00,71.99,72.13,71.98,72.01,28383.0,61.3042,61.4235,61.2957,61.3213,28383.0
2017-01-23 12:30:00,72.01,72.02,71.89,71.9,42693.0,61.3213,61.3298,61.2191,61.2276,42693.0
2017-01-23 13:00:00,71.9,71.97,71.84,71.88,37591.0,61.2276,61.2872,61.1765,61.2106,37591.0
2017-01-23 13:30:00,71.87,71.88,71.61,71.67,46503.0,61.2021,61.2106,60.9806,61.0317,46503.0
2017-01-23 14:00:00,71.66,71.69,71.48,71.59,32654.0,61.0232,61.0488,60.8699,60.9636,32654.0
2017-01-23 14:30:00,71.58,71.74,71.55,71.6,28227.0,60.9551,61.0913,60.9296,60.9721,28227.0
2017-01-23 15:00:00,71.6,71.78,71.51,71.69,79340.0,60.9721,61.1254,60.8955,61.0488,79340.0
2017-01-23 15:30:00,71.7,71.82,71.68,71.77,89024.0,61.0573,61.1595,61.0403,61.1169,89024.0
2017-01-24 09:30:00,71.77,71.81,71.31,71.65,40297.0,61.1169,61.151,60.7252,61.0147,40297.0
2017-01-24 10:00:00,71.67,71.83,71.53,71.66,32670.0,61.0317,61.168,60.9125,61.0232,32670.0
2017-01-24 10:30:00,71.65,71.67,71.45,71.52,46925.0,61.0147,61.0317,60.8444,60.904,46925.0
2017-01-24 11:00:00,71.51,71.72,71.5,71.62,44098.0,60.8955,61.0743,60.887,60.9892,44098.0
2017-01-24 11:30:00,71.6,71.85,71.59,71.79,28278.0,60.9721,61.185,60.9636,61.1339,28278.0
2017-01-24 12:00:00,71.8,71.86,71.68,71.76,26125.0,61.1424,61.1935,61.0403,61.1084,26125.0
2017-01-24 12:30:00,71.79,71.82,71.67,71.75,27675.0,61.1339,61.1595,61.0317,61.0999,27675.0
2017-01-24 13:00:00,71.75,71.89,71.71,71.84,28140.0,61.0999,61.2191,61.0658,61.1765,28140.0
2017-01-24 13:30:00,71.85,72.0,71.82,71.9,29891.0,61.185,61.3128,61.1595,61.2276,29891.0
2017-01-24 14:00:00,71.89,71.93,71.82,71.84,32885.0,61.2191,61.2531,61.1595,61.1765,32885.0
2017-01-24 14:30:00,71.85,71.94,71.8,71.83,43443.0,61.185,61.2617,61.1424,61.168,43443.0
2017-01-24 15:00:00,71.82,72.0,71.8,71.92,51192.0,61.1595,61.3128,61.1424,61.2446,51192.0
2017-01-24 15:30:00,71.92,72.0,71.81,71.89,146870.0,61.2446,61.3128,61.151,61.2191,146870.0
2017-01-25 09:30:00,71.44,71.62,71.0,71.54,188028.0,60.8359,60.9892,60.4612,60.921,188028.0
2017-01-25 10:00:00,71.58,71.88,71.58,71.82,42452.0,60.9551,61.2106,60.9551,61.1595,42452.0
2017-01-25 10:30:00,71.81,71.86,71.73,71.8,47101.0,61.151,61.1935,61.0828,61.1424,47101.0
2017-01-25 11:00:00,71.81,71.83,71.72,71.8,54140.0,61.151,61.168,61.0743,61.1424,54140.0
2017-01-25 11:30:00,71.8,71.86,71.65,71.7,77238.0,61.1424,61.1935,61.0147,61.0573,77238.0
2017-01-25 12:00:00,71.74,71.87,71.68,71.71,45232.0,61.0913,61.2021,61.0403,61.0658,45232.0
2017-01-25 12:30:00,71.71,71.78,71.67,71.76,46761.0,61.0658,61.1254,61.0317,61.1084,46761.0
2017-01-25 13:00:00,71.75,71.76,71.63,71.72,54212.0,61.0999,61.1084,60.9977,61.0743,54212.0
2017-01-25 13:30:00,71.7,71.73,71.65,71.69,46654.0,61.0573,61.0828,61.0147,61.0488,46654.0
2017-01-25 14:00:00,71.68,71.71,71.61,71.66,61775.0,61.0403,61.0658,60.9806,61.0232,61775.0
2017-01-25 14:30:00,71.65,71.72,71.58,71.65,68890.0,61.0147,61.0743,60.9551,61.0147,68890.0
2017-01-25 15:00:00,71.64,71.72,71.62,71.67,106898.0,61.0062,61.0743,60.9892,61.0317,106898.0
2017-01-25 15:30:00,71.67,71.77,71.66,71.71,150431.0,61.0317,61.1169,61.0232,61.0658,150431.0
2017-01-26 09:30:00,71.67,71.92,71.5,71.74,71927.0,61.0317,61.2446,60.887,61.0913,71927.0
2017-01-26 10:00:00,71.79,72.1,71.74,72.09,68829.0,61.1339,61.3979,61.0913,61.3894,68829.0
2017-01-26 10:30:00,72.09,72.43,72.03,72.32,60132.0,61.3894,61.6789,61.3383,61.5853,60132.0
2017-01-26 11:00:00,72.3,72.32,71.94,71.94,72233.0,61.5682,61.5853,61.2617,61.2617,72233.0
2017-01-26 11:30:00,71.96,71.97,71.83,71.92,53469.0,61.2787,61.2872,61.168,61.2446,53469.0
2017-01-26 12:00:00,71.93,72.05,71.93,72.02,33254.0,61.2531,61.3553,61.2531,61.3298,33254.0
2017-01-26 12:30:00,72.0,72.11,71.97,72.1,29971.0,61.3128,61.4064,61.2872,61.3979,29971.0
2017-01-26 13:00:00,72.08,72.14,72.02,72.14,49242.0,61.3809,61.432,61.3298,61.432,49242.0
2017-01-26 13:30:00,72.13,72.27,72.12,72.2,31002.0,61.4235,61.5427,61.4149,61.4831,31002.0
2017-01-26 14:00:00,72.18,72.18,72.0,72.07,39584.0,61.466,61.466,61.3128,61.3724,39584.0
2017-01-26 14:30:00,72.07,72.09,72.01,72.03,36295.0,61.3724,61.3894,61.3213,61.3383,36295.0
2017-01-26 15:00:00,72.0,72.16,71.98,72.07,68621.0,61.3128,61.449,61.2957,61.3724,68621.0
2017-01-26 15:30:00,72.08,72.19,72.06,72.19,109362.0,61.3809,61.4746,61.3639,61.4746,109362.0
2017-01-27 09:30:00,72.3,72.5,72.12,72.29,48975.0,61.5682,61.7385,61.4149,61.5597,48975.0
2017-01-27 10:00:00,72.28,72.36,72.03,72.33,29201.0,61.5512,61.6193,61.3383,61.5938,29201.0
2017-01-27 10:30:00,72.34,72.37,72.19,72.26,77227.0,61.6023,61.6278,61.4746,61.5342,77227.0
2017-01-27 11:00:00,72.22,72.27,72.02,72.03,44029.0,61.5001,61.5427,61.3298,61.3383,44029.0
2017-01-27 11:30:00,72.02,72.29,72.01,72.26,72146.0,61.3298,61.5597,61.3213,61.5342,72146.0
2017-01-27 12:00:00,72.26,72.28,72.16,72.16,28028.0,61.5342,61.5512,61.449,61.449,28028.0
2017-01-27 12:30:00,72.16,72.17,72.02,72.12,20224.0,61.449,61.4575,61.3298,61.4149,20224.0
2017-01-27 13:00:00,72.11,72.3,72.11,72.25,48891.0,61.4064,61.5682,61.4064,61.5256,48891.0
2017-01-27 13:30:00,72.26,72.26,72.14,72.2,49924.0,61.5342,61.5342,61.432,61.4831,49924.0
2017-01-27 14:00:00,72.2,72.26,72.1,72.13,38477.0,61.4831,61.5342,61.3979,61.4235,38477.0
2017-01-27 14:30:00,72.13,72.23,72.08,72.2,46689.0,61.4235,61.5086,61.3809,61.4831,46689.0
2017-01-27 15:00:00,72.19,72.23,72.14,72.2,69549.0,61.4746,61.5086,61.432,61.4831,69549.0
2017-01-27 15:30:00,72.2,72.37,72.18,72.3,117293.0,61.4831,61.6278,61.466,61.5682,117293.0
2017-01-30 09:30:00,71.92,72.28,71.92,72.26,50227.0,61.2446,61.5512,61.2446,61.5342,50227.0
2017-01-30 10:00:00,72.24,72.36,71.87,71.99,62316.0,61.5171,61.6193,61.2021,61.3042,62316.0
2017-01-30 10:30:00,72.03,72.1,71.94,71.99,39500.0,61.3383,61.3979,61.2617,61.3042,39500.0
2017-01-30 11:00:00,71.97,72.01,71.79,71.8,81253.0,61.2872,61.3213,61.1339,61.1424,81253.0
2017-01-30 11:30:00,71.81,71.83,71.73,71.81,55702.0,61.151,61.168,61.0828,61.151,55702.0
2017-01-30 12:00:00,71.81,71.91,71.77,71.87,50487.0,61.151,61.2361,61.1169,61.2021,50487.0
2017-01-30 12:30:00,71.86,71.87,71.76,71.79,45653.0,61.1935,61.2021,61.1084,61.1339,45653.0
2017-01-30 13:00:00,71.8,71.83,71.69,71.69,42341.0,61.1424,61.168,61.0488,61.0488,42341.0
2017-01-30 13:30:00,71.69,71.72,71.55,71.72,36145.0,61.0488,61.0743,60.9296,61.0743,36145.0
2017-01-30 14:00:00,71.72,72.02,71.72,71.94,53031.0,61.0743,61.3298,61.0743,61.2617,53031.0
2017-01-30 14:30:00,71.92,71.95,71.74,71.77,30419.0,61.2446,61.2702,61.0913,61.1169,30419.0
2017-01-30 15:00:00,71.76,71.8,71.59,71.71,54385.0,61.1084,61.1424,60.9636,61.0658,54385.0
2017-01-30 15:30:00,71.71,71.94,71.71,71.91,144858.0,61.0658,61.2617,61.0658,61.2361,144858.0
2017-01-31 09:30:00,71.95,72.35,71.89,72.11,54195.0,61.2702,61.6108,61.2191,61.4064,54195.0
2017-01-31 10:00:00,72.1,72.47,72.02,72.4,27549.0,61.3979,61.713,61.3298,61.6534,27549.0
2017-01-31 10:30:00,72.4,73.0,72.4,72.88,55365.0,61.6534,62.1643,61.6534,62.0621,55365.0
2017-01-31 11:00:00,72.88,73.1,72.87,72.9,56395.0,62.0621,62.2495,62.0536,62.0792,56395.0
2017-01-31 11:30:00,72.91,73.24,72.9,73.18,47621.0,62.0877,62.3687,62.0792,62.3176,47621.0
2017-01-31 12:00:00,73.18,73.34,73.17,73.33,39043.0,62.3176,62.4539,62.3091,62.4453,39043.0
2017-01-31 12:30:00,73.34,73.42,73.23,73.28,30136.0,62.4539,62.522,62.3602,62.4028,30136.0
2017-01-31 13:00:00,73.28,73.42,73.23,73.32,30887.0,62.4028,62.522,62.3602,62.4368,30887.0
2017-01-31 13:30:00,73.33,73.36,73.22,73.36,33572.0,62.4453,62.4709,62.3517,62.4709,33572.0
2017-01-31 14:00:00,73.35,73.41,73.06,73.1,60342.0,62.4624,62.5135,62.2154,62.2495,60342.0
2017-01-31 14:30:00,73.11,73.24,72.96,73.17,56582.0,62.258,62.3687,62.1303,62.3091,56582.0
2017-01-31 15:00:00,73.19,73.37,73.14,73.28,69599.0,62.3261,62.4794,62.2835,62.4028,69599.0
2017-01-31 15:30:00,73.29,73.47,73.18,73.45,152977.0,62.4113,62.5646,62.3176,62.5475,152977.0
2017-02-01 09:30:00,72.91,72.92,72.31,72.6,66224.0,62.0877,62.0962,61.5767,61.8237,66224.0
2017-02-01 10:00:00,72.62,72.67,72.25,72.44,76715.0,61.8407,61.8833,61.5256,61.6874,76715.0
2017-02-01 10:30:00,72.43,72.47,71.79,71.86,41599.0,61.6789,61.713,61.1339,61.1935,41599.0
2017-02-01 11:00:00,71.81,72.23,71.81,72.12,53333.0,61.151,61.5086,61.151,61.4149,53333.0
2017-02-01 11:30:00,72.1,72.12,71.64,71.74,80611.0,61.3979,61.4149,61.0062,61.0913,80611.0
2017-02-01 12:00:00,71.76,71.93,71.69,71.78,30556.0,61.1084,61.2531,61.0488,61.1254,30556.0
2017-02-01 12:30:00,71.74,71.96,71.63,71.78,69074.0,61.0913,61.2787,60.9977,61.1254,69074.0
2017-02-01 13:00:00,71.76,72.05,71.76,72.03,64277.0,61.1084,61.3553,61.1084,61.3383,64277.0
2017-02-01 13:30:00,72.03,72.16,72.01,72.15,46568.0,61.3383,61.449,61.3213,61.4405,46568.0
2017-02-01 14:00:00,72.1,72.48,72.03,72.28,85012.0,61.3979,61.7215,61.3383,61.5512,85012.0
2017-02-01 14:30:00,72.3,72.38,71.88,71.95,38364.0,61.5682,61.6364,61.2106,61.2702,38364.0
2017-02-01 15:00:00,71.95,71.97,71.78,71.86,53178.0,61.2702,61.2872,61.1254,61.1935,53178.0
2017-02-01 15:30:00,71.86,72.0,71.74,71.8,239172.0,61.1935,61.3128,61.0913,61.1424,239172.0
2017-02-02 09:30:00,71.91,72.39,71.76,72.15,45770.0,61.2361,61.6449,61.1084,61.4405,45770.0
2017-02-02 10:00:00,72.14,72.68,72.07,72.58,46831.0,61.432,61.8918,61.3724,61.8067,46831.0
2017-02-02 10:30:00,72.62,72.62,72.42,72.48,51850.0,61.8407,61.8407,61.6704,61.7215,51850.0
2017-02-02 11:00:00,72.49,72.95,72.48,72.8,61316.0,61.73,62.1217,61.7215,61.994,61316.0
2017-02-02 11:30:00,72.77,72.8,72.56,72.63,42904.0,61.9685,61.994,61.7896,61.8492,42904.0
2017-02-02 12:00:00,72.63,72.76,72.59,72.76,54617.0,61.8492,61.9599,61.8152,61.9599,54617.0
2017-02-02 12:30:00,72.77,72.92,72.72,72.84,41945.0,61.9685,62.0962,61.9259,62.0281,41945.0
2017-02-02 13:00:00,72.84,72.87,71.8,72.46,50940.0,62.0281,62.0536,61.1424,61.7045,50940.0
2017-02-02 13:30:00,72.45,72.97,72.4,72.93,90427.0,61.696,62.1388,61.6534,62.1047,90427.0
2017-02-02 14:00:00,72.94,72.97,72.61,72.67,55812.0,62.1132,62.1388,61.8322,61.8833,55812.0
2017-02-02 14:30:00,72.67,72.84,72.63,72.74,57497.0,61.8833,62.0281,61.8492,61.9429,57497.0
2017-02-02 15:00:00,72.72,72.89,72.57,72.89,56393.0,61.9259,62.0707,61.7981,62.0707,56393.0
2017-02-02 15:30:00,72.89,73.04,72.79,72.98,141681.0,62.0707,62.1984,61.9855,62.1473,141681.0
2017-02-03 09:30:00,72.69,72.97,72.31,72.41,70217.0,62.2209,62.4606,61.8956,61.9812,70217.0
2017-02-03 10:00:00,72.43,72.59,72.38,72.44,29844.0,61.9984,62.1353,61.9556,62.0069,29844.0
2017-02-03 10:30:00,72.47,72.58,72.35,72.36,38714.0,62.0326,62.1268,61.9299,61.9384,38714.0
2017-02-03 11:00:00,72.36,72.38,72.07,72.14,36170.0,61.9384,61.9556,61.6902,61.7501,36170.0
2017-02-03 11:30:00,72.16,72.47,72.11,72.41,29034.0,61.7672,62.0326,61.7244,61.9812,29034.0
2017-02-03 12:00:00,72.41,72.53,72.38,72.49,19262.0,61.9812,62.084,61.9556,62.0497,19262.0
2017-02-03 12:30:00,72.47,72.47,72.28,72.39,51513.0,62.0326,62.0326,61.87,61.9641,51513.0
2017-02-03 13:00:00,72.39,72.45,72.34,72.39,16074.0,61.9641,62.0155,61.9213,61.9641,16074.0
2017-02-03 13:30:00,72.39,72.44,72.26,72.28,23881.0,61.9641,62.0069,61.8528,61.87,23881.0
2017-02-03 14:00:00,72.25,72.3,72.13,72.16,22107.0,61.8443,61.8871,61.7416,61.7672,22107.0
2017-02-03 14:30:00,72.15,72.27,72.15,72.27,26918.0,61.7587,61.8614,61.7587,61.8614,26918.0
2017-02-03 15:00:00,72.26,72.4,72.22,72.23,33355.0,61.8528,61.9727,61.8186,61.8272,33355.0
2017-02-03 15:30:00,72.21,72.42,72.21,72.4,108605.0,61.81,61.9898,61.81,61.9727,108605.0
2017-02-06 09:30:00,72.54,72.54,71.94,72.03,41833.0,62.0925,62.0925,61.5789,61.656,41833.0
2017-02-06 10:00:00,72.02,72.21,71.89,72.18,30046.0,61.6474,61.81,61.5361,61.7844,30046.0
2017-02-06 10:30:00,72.18,72.24,71.94,72.06,28446.0,61.7844,61.8357,61.5789,61.6816,28446.0
2017-02-06 11:00:00,72.09,72.21,71.97,72.0,29361.0,61.7073,61.81,61.6046,61.6303,29361.0
2017-02-06 11:30:00,72.05,72.16,72.0,72.15,21335.0,61.6731,61.7672,61.6303,61.7587,21335.0
2017-02-06 12:00:00,72.14,72.35,72.14,72.35,20755.0,61.7501,61.9299,61.7501,61.9299,20755.0
2017-02-06 12:30:00,72.36,72.51,72.3,72.38,30543.0,61.9384,62.0668,61.8871,61.9556,30543.0
2017-02-06 13:00:00,72.4,72.42,72.14,72.19,16513.0,61.9727,61.9898,61.7501,61.7929,16513.0
2017-02-06 13:30:00,72.18,72.31,72.14,72.29,27315.0,61.7844,61.8956,61.7501,61.8785,27315.0
2017-02-06 14:00:00,72.25,72.25,72.11,72.14,32053.0,61.8443,61.8443,61.7244,61.7501,32053.0
2017-02-06 14:30:00,72.15,72.28,72.11,72.11,32296.0,61.7587,61.87,61.7244,61.7244,32296.0
2017-02-06 15:00:00,72.11,72.17,72.01,72.02,33762.0,61.7244,61.7758,61.6388,61.6474,33762.0
2017-02-06 15:30:00,72.01,72.16,72.01,72.12,88208.0,61.6388,61.7672,61.6388,61.733,88208.0
2017-02-07 09:30:00,72.05,72.17,71.7,72.17,64917.0,61.6731,61.7758,61.3735,61.7758,64917.0
2017-02-07 10:00:00,72.13,72.19,71.95,72.19,41618.0,61.7416,61.7929,61.5875,61.7929,41618.0
2017-02-07 10:30:00,72.2,72.23,71.98,72.05,45436.0,61.8015,61.8272,61.6132,61.6731,45436.0
2017-02-07 11:00:00,72.04,72.23,71.97,72.04,67011.0,61.6645,61.8272,61.6046,61.6645,67011.0
2017-02-07 11:30:00,72.04,72.17,72.04,72.09,22861.0,61.6645,61.7758,61.6645,61.7073,22861.0
2017-02-07 12:00:00,72.09,72.18,71.97,71.97,32407.0,61.7073,61.7844,61.6046,61.6046,32407.0
2017-02-07 12:30:00,71.98,72.11,71.97,72.11,23844.0,61.6132,61.7244,61.6046,61.7244,23844.0
2017-02-07 13:00:00,72.12,72.13,71.97,71.98,22344.0,61.733,61.7416,61.6046,61.6132,22344.0
2017-02-07 13:30:00,71.97,72.08,71.94,72.0,19485.0,61.6046,61.6988,61.5789,61.6303,19485.0
2017-02-07 14:00:00,72.0,72.17,71.99,72.17,21669.0,61.6303,61.7758,61.6217,61.7758,21669.0
2017-02-07 14:30:00,72.16,72.19,72.04,72.07,30505.0,61.7672,61.7929,61.6645,61.6902,30505.0
2017-02-07 15:00:00,72.07,72.2,72.06,72.14,33523.0,61.6902,61.8015,61.6816,61.7501,33523.0
2017-02-07 15:30:00,72.15,72.19,72.08,72.09,79070.0,61.7587,61.7929,61.6988,61.7073,79070.0
2017-02-08 09:30:00,72.23,72.65,71.94,72.64,55661.0,61.8272,62.1867,61.5789,62.1781,55661.0
2017-02-08 10:00:00,72.61,72.96,72.54,72.92,63478.0,62.1524,62.452,62.0925,62.4178,63478.0
2017-02-08 10:30:00,72.89,72.97,72.74,72.97,37576.0,62.3921,62.4606,62.2637,62.4606,37576.0
2017-02-08 11:00:00,72.97,73.14,72.91,73.08,54092.0,62.4606,62.6061,62.4092,62.5547,54092.0
2017-02-08 11:30:00,73.11,73.11,72.82,72.91,41729.0,62.5804,62.5804,62.3322,62.4092,41729.0
2017-02-08 12:00:00,72.9,73.15,72.89,73.11,23658.0,62.4007,62.6147,62.3921,62.5804,23658.0
2017-02-08 12:30:00,73.11,73.11,72.96,72.99,22768.0,62.5804,62.5804,62.452,62.4777,22768.0
2017-02-08 13:00:00,72.99,73.07,72.94,73.0,22708.0,62.4777,62.5462,62.4349,62.4863,22708.0
2017-02-08 13:30:00,73.0,73.02,72.88,72.93,22313.0,62.4863,62.5034,62.3835,62.4263,22313.0
2017-02-08 14:00:00,72.92,72.92,72.73,72.79,26630.0,62.4178,62.4178,62.2551,62.3065,26630.0
2017-02-08 14:30:00,72.77,72.89,72.74,72.76,23223.0,62.2894,62.3921,62.2637,62.2808,23223.0
2017-02-08 15:00:00,72.76,72.94,72.72,72.93,30225.0,62.2808,62.4349,62.2466,62.4263,30225.0
2017-02-08 15:30:00,72.93,73.06,72.83,72.93,112066.0,62.4263,62.5376,62.3407,62.4263,112066.0
2017-02-09 09:30:00,72.97,73.06,72.7,72.99,27628.0,62.4606,62.5376,62.2295,62.4777,27628.0
2017-02-09 10:00:00,73.02,73.12,72.68,72.8,41612.0,62.5034,62.589,62.2123,62.3151,41612.0
2017-02-09 10:30:00,72.8,72.88,72.58,72.71,30719.0,62.3151,62.3835,62.1268,62.238,30719.0
2017-02-09 11:00:00,72.63,72.72,72.46,72.56,26710.0,62.1696,62.2466,62.024,62.1096,26710.0
2017-02-09 11:30:00,72.58,72.66,72.51,72.59,21474.0,62.1268,62.1952,62.0668,62.1353,21474.0
2017-02-09 12:00:00,72.56,72.61,72.46,72.5,25620.0,62.1096,62.1524,62.024,62.0583,25620.0
2017-02-09 12:30:00,72.52,72.66,72.47,72.59,15658.0,62.0754,62.1952,62.0326,62.1353,15658.0
2017-02-09 13:00:00,72.57,72.7,72.5,72.69,27114.0,62.1182,62.2295,62.0583,62.2209,27114.0
2017-02-09 13:30:00,72.69,72.73,72.58,72.58,19588.0,62.2209,62.2551,62.1268,62.1268,19588.0
2017-02-09 14:00:00,72.58,72.83,72.58,72.81,29293.0,62.1268,62.3407,62.1268,62.3236,29293.0
2017-02-09 14:30:00,72.8,72.96,72.77,72.87,30221.0,62.3151,62.452,62.2894,62.375,30221.0
2017-02-09 15:00:00,72.87,72.94,72.72,72.82,40888.0,62.375,62.4349,62.2466,62.3322,40888.0
2017-02-09 15:30:00,72.8,72.96,72.78,72.84,107518.0,62.3151,62.452,62.2979,62.3493,107518.0
2017-02-10 09:30:00,72.87,73.04,72.55,72.91,29415.0,62.375,62.5205,62.1011,62.4092,29415.0
2017-02-10 10:00:00,72.94,73.03,72.83,73.01,26913.0,62.4349,62.5119,62.3407,62.4948,26913.0
2017-02-10 10:30:00,73.0,73.11,72.85,72.9,26119.0,62.4863,62.5804,62.3579,62.4007,26119.0
2017-02-10 11:00:00,72.94,73.1,72.82,73.02,24458.0,62.4349,62.5719,62.3322,62.5034,24458.0
2017-02-10 11:30:00,73.03,73.1,72.95,73.01,15115.0,62.5119,62.5719,62.4435,62.4948,15115.0
2017-02-10 12:00:00,73.02,73.19,72.98,73.14,18067.0,62.5034,62.6489,62.4691,62.6061,18067.0
2017-02-10 12:30:00,73.13,73.31,73.13,73.29,13002.0,62.5975,62.7516,62.5975,62.7345,13002.0
2017-02-10 13:00:00,73.29,73.4,73.23,73.31,24463.0,62.7345,62.8287,62.6831,62.7516,24463.0
2017-02-10 13:30:00,73.32,73.36,73.27,73.3,22889.0,62.7602,62.7944,62.7174,62.7431,22889.0
2017-02-10 14:00:00,73.29,73.36,73.26,73.29,24308.0,62.7345,62.7944,62.7088,62.7345,24308.0
2017-02-10 14:30:00,73.28,73.32,73.0,73.0,28174.0,62.7259,62.7602,62.4863,62.4863,28174.0
2017-02-10 15:00:00,73.0,73.31,73.0,73.28,42710.0,62.4863,62.7516,62.4863,62.7259,42710.0
2017-02-10 15:30:00,73.27,73.47,73.26,73.46,100120.0,62.7174,62.8886,62.7088,62.88,100120.0
2017-02-13 09:30:00,73.38,73.7,73.03,73.28,43907.0,62.8115,63.0854,62.5119,62.7259,43907.0
2017-02-13 10:00:00,73.24,73.49,73.01,73.29,24269.0,62.6917,62.9057,62.4948,62.7345,24269.0
2017-02-13 10:30:00,73.32,73.44,73.32,73.41,36331.0,62.7602,62.8629,62.7602,62.8372,36331.0
2017-02-13 11:00:00,73.4,73.49,73.21,73.32,52574.0,62.8287,62.9057,62.666,62.7602,52574.0
2017-02-13 11:30:00,73.32,73.34,73.13,73.14,26418.0,62.7602,62.7773,62.5975,62.6061,26418.0
2017-02-13 12:00:00,73.16,73.19,72.98,73.01,24168.0,62.6232,62.6489,62.4691,62.4948,24168.0
2017-02-13 12:30:00,73.03,73.2,73.0,73.16,17254.0,62.5119,62.6575,62.4863,62.6232,17254.0
2017-02-13 13:00:00,73.17,73.35,73.15,73.18,19380.0,62.6318,62.7859,62.6147,62.6403,19380.0
2017-02-13 13:30:00,73.19,73.26,73.14,73.21,25790.0,62.6489,62.7088,62.6061,62.666,25790.0
2017-02-13 14:00:00,73.23,73.24,73.08,73.17,31806.0,62.6831,62.6917,62.5547,62.6318,31806.0
2017-02-13 14:30:00,73.18,73.21,73.01,73.02,38617.0,62.6403,62.666,62.4948,62.5034,38617.0
2017-02-13 15:00:00,73.04,73.2,73.02,73.14,32703.0,62.5205,62.6575,62.5034,62.6061,32703.0
2017-02-13 15:30:00,73.13,73.26,73.11,73.22,87356.0,62.5975,62.7088,62.5804,62.6746,87356.0
2017-02-14 09:30:00,72.92,73.08,72.53,73.08,60012.0,62.4178,62.5547,62.084,62.5547,60012.0
2017-02-14 10:00:00,73.01,73.03,72.54,72.97,43195.0,62.4948,62.5119,62.0925,62.4606,43195.0
2017-02-14 10:30:00,72.97,73.02,72.75,72.76,53047.0,62.4606,62.5034,62.2723,62.2808,53047.0
2017-02-14 11:00:00,72.77,72.99,72.7,72.98,23541.0,62.2894,62.4777,62.2295,62.4691,23541.0
2017-02-14 11:30:00,72.95,73.03,72.91,72.96,20330.0,62.4435,62.5119,62.4092,62.452,20330.0
2017-02-14 12:00:00,72.94,72.96,72.74,72.8,18900.0,62.4349,62.452,62.2637,62.3151,18900.0
2017-02-14 12:30:00,72.81,72.92,72.71,72.85,24855.0,62.3236,62.4178,62.238,62.3579,24855.0
2017-02-14 13:00:00,72.85,72.93,72.78,72.92,24499.0,62.3579,62.4263,62.2979,62.4178,24499.0
2017-02-14 13:30:00,72.9,72.98,72.84,72.96,18800.0,62.4007,62.4691,62.3493,62.452,18800.0
2017-02-14 14:00:00,72.97,73.13,72.93,73.07,27162.0,62.4606,62.5975,62.4263,62.5462,27162.0
2017-02-14 14:30:00,73.08,73.08,72.76,72.77,29393.0,62.5547,62.5547,62.2808,62.2894,29393.0
2017-02-14 15:00:00,72.78,72.89,72.77,72.83,47765.0,62.2979,62.3921,62.2894,62.3407,47765.0
2017-02-14 15:30:00,72.82,72.9,72.77,72.78,106777.0,62.3322,62.4007,62.2894,62.2979,106777.0
2017-02-15 09:30:00,72.47,72.55,71.89,72.25,66991.0,62.0326,62.1011,61.5361,61.8443,66991.0
2017-02-15 10:00:00,72.2,72.47,72.17,72.17,24779.0,61.8015,62.0326,61.7758,61.7758,24779.0
2017-02-15 10:30:00,72.17,72.27,72.01,72.04,29625.0,61.7758,61.8614,61.6388,61.6645,29625.0
2017-02-15 11:00:00,72.01,72.42,72.01,72.4,32363.0,61.6388,61.9898,61.6388,61.9727,32363.0
2017-02-15 11:30:00,72.39,72.47,72.22,72.22,21083.0,61.9641,62.0326,61.8186,61.8186,21083.0
2017-02-15 12:00:00,72.2,72.32,72.19,72.31,19274.0,61.8015,61.9042,61.7929,61.8956,19274.0
2017-02-15 12:30:00,72.3,72.44,72.27,72.37,16861.0,61.8871,62.0069,61.8614,61.947,16861.0
2017-02-15 13:00:00,72.39,72.5,72.36,72.46,16398.0,61.9641,62.0583,61.9384,62.024,16398.0
2017-02-15 13:30:00,72.46,72.7,72.4,72.65,27621.0,62.024,62.2295,61.9727,62.1867,27621.0
2017-02-15 14:00:00,72.66,72.79,72.66,72.75,28367.0,62.1952,62.3065,62.1952,62.2723,28367.0
2017-02-15 14:30:00,72.75,72.86,72.7,72.85,32089.0,62.2723,62.3664,62.2295,62.3579,32089.0
2017-02-15 15:00:00,72.85,73.04,72.8,73.01,33368.0,62.3579,62.5205,62.3151,62.4948,33368.0
2017-02-15 15:30:00,73.0,73.03,72.85,72.99,90989.0,62.4863,62.5119,62.3579,62.4777,90989.0
2017-02-16 09:30:00,73.12,73.64,73.01,73.6,49503.0,62.589,63.0341,62.4948,62.9998,49503.0
2017-02-16 10:00:00,73.64,73.73,73.29,73.38,53097.0,63.0341,63.1111,62.7345,62.8115,53097.0
2017-02-16 10:30:00,73.37,73.61,73.33,73.37,27430.0,62.803,63.0084,62.7687,62.803,27430.0
2017-02-16 11:00:00,73.37,73.37,73.1,73.29,29563.0,62.803,62.803,62.5719,62.7345,29563.0
2017-02-16 11:30:00,73.29,73.39,73.26,73.36,14503.0,62.7345,62.8201,62.7088,62.7944,14503.0
2017-02-16 12:00:00,73.38,73.38,73.19,73.25,14317.0,62.8115,62.8115,62.6489,62.7003,14317.0
2017-02-16 12:30:00,73.25,73.38,73.22,73.26,12361.0,62.7003,62.8115,62.6746,62.7088,12361.0
2017-02-16 13:00:00,73.25,73.25,73.07,73.13,19337.0,62.7003,62.7003,62.5462,62.5975,19337.0
2017-02-16 13:30:00,73.15,73.26,73.06,73.23,15735.0,62.6147,62.7088,62.5376,62.6831,15735.0
2017-02-16 14:00:00,73.22,73.34,73.14,73.16,21735.0,62.6746,62.7773,62.6061,62.6232,21735.0
2017-02-16 14:30:00,73.16,73.29,73.15,73.23,25519.0,62.6232,62.7345,62.6147,62.6831,25519.0
2017-02-16 15:00:00,73.24,73.45,73.23,73.29,46979.0,62.6917,62.8715,62.6831,62.7345,46979.0
2017-02-16 15:30:00,73.3,73.46,73.28,73.43,87358.0,62.7431,62.88,62.7259,62.8543,87358.0
2017-02-17 09:30:00,73.44,73.77,73.16,73.76,82372.0,62.8629,63.1454,62.6232,63.1368,82372.0
2017-02-17 10:00:00,73.73,73.79,73.3,73.34,36331.0,63.1111,63.1625,62.7431,62.7773,36331.0
2017-02-17 10:30:00,73.31,73.6,73.3,73.46,27350.0,62.7516,62.9998,62.7431,62.88,27350.0
2017-02-17 11:00:00,73.42,73.43,73.18,73.26,34504.0,62.8458,62.8543,62.6403,62.7088,34504.0
2017-02-17 11:30:00,73.29,73.36,73.25,73.34,26063.0,62.7345,62.7944,62.7003,62.7773,26063.0
2017-02-17 12:00:00,73.34,73.34,73.18,73.29,25024.0,62.7773,62.7773,62.6403,62.7345,25024.0
2017-02-17 12:30:00,73.27,73.38,73.25,73.34,17626.0,62.7174,62.8115,62.7003,62.7773,17626.0
2017-02-17 13:00:00,73.37,73.52,73.31,73.5,22849.0,62.803,62.9314,62.7516,62.9143,22849.0
2017-02-17 13:30:00,73.51,73.58,73.39,73.52,38311.0,62.9228,62.9827,62.8201,62.9314,38311.0
2017-02-17 14:00:00,73.52,73.57,73.43,73.48,35150.0,62.9314,62.9742,62.8543,62.8971,35150.0
2017-02-17 14:30:00,73.49,73.53,73.38,73.38,34283.0,62.9057,62.9399,62.8115,62.8115,34283.0
2017-02-17 15:00:00,73.39,73.58,73.35,73.56,61457.0,62.8201,62.9827,62.7859,62.9656,61457.0
2017-02-17 15:30:00,73.56,74.02,73.56,73.81,412078.0,62.9656,63.3594,62.9656,63.1796,412078.0
2017-02-21 09:30:00,73.81,74.0,73.62,73.9,42406.0,63.1796,63.3422,63.017,63.2566,42406.0
2017-02-21 10:00:00,73.91,74.27,73.88,74.02,42273.0,63.2652,63.5734,63.2395,63.3594,42273.0
2017-02-21 10:30:00,74.01,74.14,73.91,73.97,40834.0,63.3508,63.4621,63.2652,63.3166,40834.0
2017-02-21 11:00:00,73.94,74.17,73.88,73.95,52242.0,63.2909,63.4878,63.2395,63.2994,52242.0
2017-02-21 11:30:00,73.94,74.01,73.83,73.94,32653.0,63.2909,63.3508,63.1967,63.2909,32653.0
2017-02-21 12:00:00,73.91,74.08,73.9,74.05,32186.0,63.2652,63.4107,63.2566,63.385,32186.0
2017-02-21 12:30:00,74.05,74.12,73.95,74.0,34309.0,63.385,63.445,63.2994,63.3422,34309.0
2017-02-21 13:00:00,73.98,74.08,73.95,74.01,35737.0,63.3251,63.4107,63.2994,63.3508,35737.0
2017-02-21 13:30:00,74.04,74.04,73.93,73.98,27683.0,63.3765,63.3765,63.2823,63.3251,27683.0
2017-02-21 14:00:00,73.98,74.18,73.96,74.13,38585.0,63.3251,63.4963,63.308,63.4535,38585.0
2017-02-21 14:30:00,74.12,74.22,74.07,74.2,40897.0,63.445,63.5306,63.4022,63.5134,40897.0
2017-02-21 15:00:00,74.2,74.43,74.19,74.42,74141.0,63.5134,63.7103,63.5049,63.7017,74141.0
2017-02-21 15:30:00,74.43,74.44,74.17,74.26,218638.0,63.7103,63.7189,63.4878,63.5648,218638.0
2017-02-22 09:30:00,75.0,75.0,73.05,73.26,206743.0,64.1982,64.1982,62.5291,62.7088,206743.0
2017-02-22 10:00:00,73.25,75.18,73.25,75.05,91893.0,62.7003,64.3523,62.7003,64.241,91893.0
2017-02-22 10:30:00,74.99,75.24,74.76,74.79,83602.0,64.1897,64.4036,63.9928,64.0185,83602.0
2017-02-22 11:00:00,74.78,75.07,74.55,74.68,58072.0,64.0099,64.2581,63.813,63.9243,58072.0
2017-02-22 11:30:00,74.67,74.75,74.49,74.59,44855.0,63.9157,63.9842,63.7617,63.8473,44855.0
2017-02-22 12:00:00,74.57,74.63,74.49,74.57,23272.0,63.8301,63.8815,63.7617,63.8301,23272.0
2017-02-22 12:30:00,74.57,74.65,74.56,74.63,19935.0,63.8301,63.8986,63.8216,63.8815,19935.0
2017-02-22 13:00:00,74.64,74.97,74.64,74.93,35689.0,63.8901,64.1725,63.8901,64.1383,35689.0
2017-02-22 13:30:00,74.95,75.09,74.95,75.01,44114.0,64.1554,64.2753,64.1554,64.2068,44114.0
2017-02-22 14:00:00,75.0,75.06,74.81,74.88,58693.0,64.1982,64.2496,64.0356,64.0955,58693.0
2017-02-22 14:30:00,74.89,75.0,74.85,74.94,42674.0,64.1041,64.1982,64.0698,64.1469,42674.0
2017-02-22 15:00:00,74.94,75.05,74.8,75.02,67184.0,64.1469,64.241,64.027,64.2153,67184.0
2017-02-22 15:30:00,75.01,75.02,74.87,74.92,152334.0,64.2068,64.2153,64.0869,64.1297,152334.0
2017-02-23 09:30:00,74.92,75.48,74.92,75.27,75225.0,64.1297,64.6091,64.1297,64.4293,75225.0
2017-02-23 10:00:00,75.27,75.37,75.09,75.1,59132.0,64.4293,64.5149,64.2753,64.2838,59132.0
2017-02-23 10:30:00,75.1,75.22,75.05,75.16,76355.0,64.2838,64.3865,64.241,64.3352,76355.0
2017-02-23 11:00:00,75.16,75.26,75.05,75.06,40047.0,64.3352,64.4208,64.241,64.2496,40047.0
2017-02-23 11:30:00,75.05,75.43,75.03,75.34,44777.0,64.241,64.5663,64.2239,64.4892,44777.0
2017-02-23 12:00:00,75.34,75.54,75.32,75.52,26260.0,64.4892,64.6604,64.4721,64.6433,26260.0
2017-02-23 12:30:00,75.5,75.75,75.5,75.69,33338.0,64.6262,64.8402,64.6262,64.7888,33338.0
2017-02-23 13:00:00,75.7,75.72,75.46,75.47,28750.0,64.7974,64.8145,64.592,64.6005,28750.0
2017-02-23 13:30:00,75.48,75.57,75.4,75.41,33855.0,64.6091,64.6861,64.5406,64.5492,33855.0
2017-02-23 14:00:00,75.42,75.49,75.33,75.41,145045.0,64.5577,64.6176,64.4807,64.5492,145045.0
2017-02-23 14:30:00,75.42,75.45,75.32,75.35,33985.0,64.5577,64.5834,64.4721,64.4978,33985.0
2017-02-23 15:00:00,75.34,75.6,75.34,75.5,54279.0,64.4892,64.7118,64.4892,64.6262,54279.0
2017-02-23 15:30:00,75.51,75.58,75.43,75.55,118253.0,64.6348,64.6947,64.5663,64.669,118253.0
2017-02-24 09:30:00,75.71,76.33,75.71,76.32,81297.0,64.806,65.3367,64.806,65.3281,81297.0
2017-02-24 10:00:00,76.35,76.69,76.2,76.54,48158.0,65.3538,65.6448,65.2254,65.5164,48158.0
2017-02-24 10:30:00,76.57,76.62,76.44,76.45,39517.0,65.5421,65.5849,65.4308,65.4394,39517.0
2017-02-24 11:00:00,76.44,76.51,76.08,76.17,42184.0,65.4308,65.4907,65.1227,65.1997,42184.0
2017-02-24 11:30:00,76.16,76.39,76.09,76.3,30093.0,65.1911,65.388,65.1312,65.311,30093.0
2017-02-24 12:00:00,76.29,76.32,76.24,76.29,29317.0,65.3024,65.3281,65.2596,65.3024,29317.0
2017-02-24 12:30:00,76.3,76.31,76.15,76.2,22172.0,65.311,65.3195,65.1826,65.2254,22172.0
2017-02-24 13:00:00,76.2,76.32,76.16,76.25,22706.0,65.2254,65.3281,65.1911,65.2682,22706.0
2017-02-24 13:30:00,76.25,76.26,76.1,76.14,25387.0,65.2682,65.2767,65.1398,65.174,25387.0
2017-02-24 14:00:00,76.13,76.3,76.1,76.23,30746.0,65.1655,65.311,65.1398,65.2511,30746.0
2017-02-24 14:30:00,76.27,76.37,76.24,76.28,45203.0,65.2853,65.3709,65.2596,65.2939,45203.0
2017-02-24 15:00:00,76.28,76.35,76.23,76.34,46505.0,65.2939,65.3538,65.2511,65.3452,46505.0
2017-02-24 15:30:00,76.33,76.35,76.14,76.29,146418.0,65.3367,65.3538,65.174,65.3024,146418.0
2017-02-27 09:30:00,76.22,76.47,75.78,76.38,50220.0,65.2425,65.4565,64.8659,65.3795,50220.0
2017-02-27 10:00:00,76.37,76.48,76.17,76.44,33978.0,65.3709,65.4651,65.1997,65.4308,33978.0
2017-02-27 10:30:00,76.47,76.56,76.41,76.49,42625.0,65.4565,65.5335,65.4051,65.4736,42625.0
2017-02-27 11:00:00,76.52,76.61,76.34,76.61,28134.0,65.4993,65.5763,65.3452,65.5763,28134.0
2017-02-27 11:30:00,76.57,76.59,76.38,76.39,30430.0,65.5421,65.5592,65.3795,65.388,30430.0
2017-02-27 12:00:00,76.37,76.5,76.29,76.46,56550.0,65.3709,65.4822,65.3024,65.4479,56550.0
2017-02-27 12:30:00,76.47,76.57,76.43,76.43,20640.0,65.4565,65.5421,65.4223,65.4223,20640.0
2017-02-27 13:00:00,76.46,76.56,76.39,76.53,41401.0,65.4479,65.5335,65.388,65.5079,41401.0
2017-02-27 13:30:00,76.52,76.64,76.52,76.56,23379.0,65.4993,65.602,65.4993,65.5335,23379.0
2017-02-27 14:00:00,76.56,76.61,76.51,76.6,27791.0,65.5335,65.5763,65.4907,65.5678,27791.0
2017-02-27 14:30:00,76.59,76.66,76.57,76.61,37174.0,65.5592,65.6191,65.5421,65.5763,37174.0
2017-02-27 15:00:00,76.62,76.75,76.56,76.62,71129.0,65.5849,65.6962,65.5335,65.5849,71129.0
2017-02-27 15:30:00,76.62,76.63,76.36,76.45,134625.0,65.5849,65.5935,65.3623,65.4394,134625.0
2017-02-28 09:30:00,76.49,77.57,76.27,77.56,123944.0,65.4736,66.3981,65.2853,66.3895,123944.0
2017-02-28 10:00:00,77.57,77.8,77.32,77.36,61632.0,66.3981,66.5949,66.1841,66.2183,61632.0
2017-02-28 10:30:00,77.39,77.67,77.38,77.59,64359.0,66.244,66.4837,66.2354,66.4152,64359.0
2017-02-28 11:00:00,77.59,77.8,77.49,77.75,69817.0,66.4152,66.5949,66.3296,66.5521,69817.0
2017-02-28 11:30:00,77.74,77.95,77.74,77.78,107620.0,66.5436,66.7233,66.5436,66.5778,107620.0
2017-02-28 12:00:00,77.78,77.97,77.72,77.92,64070.0,66.5778,66.7405,66.5265,66.6977,64070.0
2017-02-28 12:30:00,77.92,78.07,77.9,78.05,49340.0,66.6977,66.8261,66.6805,66.8089,49340.0
2017-02-28 13:00:00,78.04,78.04,77.7,77.88,98370.0,66.8004,66.8004,66.5094,66.6634,98370.0
2017-02-28 13:30:00,77.87,78.05,77.87,78.0,70632.0,66.6549,66.8089,66.6549,66.7661,70632.0
2017-02-28 14:00:00,78.02,78.14,77.98,78.12,60023.0,66.7833,66.886,66.749,66.8689,60023.0
2017-02-28 14:30:00,78.12,78.29,78.12,78.23,59512.0,66.8689,67.0144,66.8689,66.963,59512.0
2017-02-28 15:00:00,78.23,78.3,78.01,78.04,130328.0,66.963,67.0229,66.7747,66.8004,130328.0
2017-02-28 15:30:00,78.03,78.73,77.82,77.99,304613.0,66.7918,67.391,66.6121,66.7576,304613.0
2017-03-01 09:30:00,77.04,77.79,76.88,77.78,148785.0,65.9444,66.5864,65.8074,66.5778,148785.0
2017-03-01 10:00:00,77.78,77.85,77.32,77.32,61321.0,66.5778,66.6377,66.1841,66.1841,61321.0
2017-03-01 10:30:00,77.33,77.81,77.33,77.6,65489.0,66.1926,66.6035,66.1926,66.4238,65489.0
2017-03-01 11:00:00,77.57,77.74,77.52,77.67,45687.0,66.3981,66.5436,66.3553,66.4837,45687.0
2017-03-01 11:30:00,77.67,77.96,77.6,77.82,47674.0,66.4837,66.7319,66.4238,66.6121,47674.0
2017-03-01 12:00:00,77.83,78.25,77.82,78.23,58650.0,66.6206,66.9801,66.6121,66.963,58650.0
2017-03-01 12:30:00,78.23,78.27,78.15,78.15,31857.0,66.963,66.9973,66.8945,66.8945,31857.0
2017-03-01 13:00:00,78.13,78.35,78.09,78.19,40951.0,66.8774,67.0657,66.8432,66.9288,40951.0
2017-03-01 13:30:00,78.2,78.44,78.19,78.2,33892.0,66.9373,67.1428,66.9288,66.9373,33892.0
2017-03-01 14:00:00,78.2,78.21,77.95,78.0,63836.0,66.9373,66.9459,66.7233,66.7661,63836.0
2017-03-01 14:30:00,78.0,78.05,77.85,78.05,45969.0,66.7661,66.8089,66.6377,66.8089,45969.0
2017-03-01 15:00:00,78.06,78.06,77.84,77.85,95534.0,66.8175,66.8175,66.6292,66.6377,95534.0
2017-03-01 15:30:00,77.85,77.86,77.54,77.67,191375.0,66.6377,66.6463,66.3724,66.4837,191375.0
2017-03-02 09:30:00,77.54,77.63,77.05,77.53,88252.0,66.3724,66.4494,65.953,66.3638,88252.0
2017-03-02 10:00:00,77.52,77.98,77.51,77.95,63668.0,66.3553,66.749,66.3467,66.7233,63668.0
2017-03-02 10:30:00,77.94,77.94,77.64,77.8,56283.0,66.7148,66.7148,66.458,66.5949,56283.0
2017-03-02 11:00:00,77.79,77.84,77.59,77.59,71514.0,66.5864,66.6292,66.4152,66.4152,71514.0
2017-03-02 11:30:00,77.56,77.8,77.35,77.8,38253.0,66.3895,66.5949,66.2098,66.5949,38253.0
2017-03-02 12:00:00,77.8,77.81,77.48,77.48,56691.0,66.5949,66.6035,66.321,66.321,56691.0
2017-03-02 12:30:00,77.48,77.74,77.48,77.72,42818.0,66.321,66.5436,66.321,66.5265,42818.0
2017-03-02 13:00:00,77.73,77.83,77.62,77.63,35230.0,66.535,66.6206,66.4409,66.4494,35230.0
2017-03-02 13:30:00,77.66,77.82,77.57,77.75,50175.0,66.4751,66.6121,66.3981,66.5521,50175.0
2017-03-02 14:00:00,77.76,77.93,77.73,77.9,59991.0,66.5607,66.7062,66.535,66.6805,59991.0
2017-03-02 14:30:00,77.89,78.1,77.85,78.0,87469.0,66.672,66.8517,66.6377,66.7661,87469.0
2017-03-02 15:00:00,77.99,78.11,77.94,77.97,119535.0,66.7576,66.8603,66.7148,66.7405,119535.0
2017-03-02 15:30:00,77.98,78.01,77.74,77.83,130447.0,66.749,66.7747,66.5436,66.6206,130447.0
2017-03-03 09:30:00,77.88,78.08,77.34,77.7,70145.0,66.6634,66.8346,66.2012,66.5094,70145.0
2017-03-03 10:00:00,77.75,77.82,77.4,77.63,56973.0,66.5521,66.6121,66.2526,66.4494,56973.0
2017-03-03 10:30:00,77.59,77.8,77.49,77.56,48740.0,66.4152,66.5949,66.3296,66.3895,48740.0
2017-03-03 11:00:00,77.56,77.63,77.35,77.39,50637.0,66.3895,66.4494,66.2098,66.244,50637.0
2017-03-03 11:30:00,77.44,77.59,77.39,77.48,27578.0,66.2868,66.4152,66.244,66.321,27578.0
2017-03-03 12:00:00,77.49,77.52,77.37,77.39,23470.0,66.3296,66.3553,66.2269,66.244,23470.0
2017-03-03 12:30:00,77.39,77.43,77.1,77.25,26451.0,66.244,66.2782,65.9958,66.1242,26451.0
2017-03-03 13:00:00,77.26,77.29,77.04,77.04,26011.0,66.1327,66.1584,65.9444,65.9444,26011.0
2017-03-03 13:30:00,77.06,77.24,77.03,77.22,28283.0,65.9615,66.1156,65.9358,66.0985,28283.0
2017-03-03 14:00:00,77.22,77.34,77.21,77.27,30641.0,66.0985,66.2012,66.0899,66.1413,30641.0
2017-03-03 14:30:00,77.29,77.47,77.29,77.36,30601.0,66.1584,66.3125,66.1584,66.2183,30601.0
2017-03-03 15:00:00,77.36,77.57,77.35,77.56,43583.0,66.2183,66.3981,66.2098,66.3895,43583.0
2017-03-03 15:30:00,77.56,77.57,77.26,77.34,199382.0,66.3895,66.3981,66.1327,66.2012,199382.0
2017-03-06 09:30:00,77.23,77.59,77.06,77.2,48001.0,66.107,66.4152,65.9615,66.0814,48001.0
2017-03-06 10:00:00,77.27,77.54,77.19,77.45,37090.0,66.1413,66.3724,66.0728,66.2954,37090.0
2017-03-06 10:30:00,77.45,77.46,77.08,77.1,39021.0,66.2954,66.3039,65.9786,65.9958,39021.0
2017-03-06 11:00:00,77.13,77.27,77.11,77.2,33382.0,66.0214,66.1413,66.0043,66.0814,33382.0
2017-03-06 11:30:00,77.2,77.24,77.09,77.22,30419.0,66.0814,66.1156,65.9872,66.0985,30419.0
2017-03-06 12:00:00,77.24,77.38,77.18,77.22,23578.0,66.1156,66.2354,66.0642,66.0985,23578.0
2017-03-06 12:30:00,77.22,77.37,77.21,77.36,22107.0,66.0985,66.2269,66.0899,66.2183,22107.0
2017-03-06 13:00:00,77.38,77.45,77.31,77.32,18552.0,66.2354,66.2954,66.1755,66.1841,18552.0
2017-03-06 13:30:00,77.32,77.33,77.25,77.3,24250.0,66.1841,66.1926,66.1242,66.167,24250.0
2017-03-06 14:00:00,77.3,77.3,77.18,77.22,31195.0,66.167,66.167,66.0642,66.0985,31195.0
2017-03-06 14:30:00,77.22,77.24,77.13,77.14,27591.0,66.0985,66.1156,66.0214,66.03,27591.0
2017-03-06 15:00:00,77.14,77.25,77.13,77.17,36279.0,66.03,66.1242,66.0214,66.0557,36279.0
2017-03-06 15:30:00,77.17,77.33,77.1,77.3,102240.0,66.0557,66.1926,65.9958,66.167,102240.0
2017-03-07 09:30:00,77.3,77.48,77.03,77.08,46637.0,66.167,66.321,65.9358,65.9786,46637.0
2017-03-07 10:00:00,77.08,77.16,76.88,76.89,57086.0,65.9786,66.0471,65.8074,65.816,57086.0
2017-03-07 10:30:00,76.88,77.07,76.86,77.06,47603.0,65.8074,65.9701,65.7903,65.9615,47603.0
2017-03-07 11:00:00,77.06,77.11,76.87,77.01,38264.0,65.9615,66.0043,65.7989,65.9187,38264.0
2017-03-07 11:30:00,77.03,77.2,76.92,77.16,26915.0,65.9358,66.0814,65.8417,66.0471,26915.0
2017-03-07 12:00:00,77.16,77.22,77.11,77.18,22670.0,66.0471,66.0985,66.0043,66.0642,22670.0
2017-03-07 12:30:00,77.2,77.27,77.13,77.17,21371.0,66.0814,66.1413,66.0214,66.0557,21371.0
2017-03-07 13:00:00,77.16,77.26,77.1,77.22,25044.0,66.0471,66.1327,65.9958,66.0985,25044.0
2017-03-07 13:30:00,77.19,77.21,77.01,77.03,21016.0,66.0728,66.0899,65.9187,65.9358,21016.0
2017-03-07 14:00:00,77.03,77.12,76.96,76.96,27120.0,65.9358,66.0129,65.8759,65.8759,27120.0
2017-03-07 14:30:00,76.98,76.99,76.9,76.99,25143.0,65.893,65.9016,65.8246,65.9016,25143.0
2017-03-07 15:00:00,76.98,77.07,76.93,77.05,36664.0,65.893,65.9701,65.8502,65.953,36664.0
2017-03-07 15:30:00,77.05,77.08,76.85,76.9,88065.0,65.953,65.9786,65.7818,65.8246,88065.0
2017-03-08 09:30:00,76.32,76.34,75.62,75.68,60104.0,65.3281,65.3452,64.7289,64.7803,60104.0
2017-03-08 10:00:00,75.71,75.95,75.71,75.83,29597.0,64.806,65.0114,64.806,64.9087,29597.0
2017-03-08 10:30:00,75.88,75.96,75.66,75.8,27706.0,64.9515,65.02,64.7632,64.883,27706.0
2017-03-08 11:00:00,75.81,75.92,75.72,75.82,33725.0,64.8916,64.9857,64.8145,64.9001,33725.0
2017-03-08 11:30:00,75.84,76.02,75.76,75.8,27692.0,64.9172,65.0713,64.8488,64.883,27692.0
2017-03-08 12:00:00,75.8,75.85,75.69,75.74,12255.0,64.883,64.9258,64.7888,64.8316,12255.0
2017-03-08 12:30:00,75.75,75.82,75.7,75.75,16929.0,64.8402,64.9001,64.7974,64.8402,16929.0
2017-03-08 13:00:00,75.74,75.87,75.73,75.76,18610.0,64.8316,64.9429,64.8231,64.8488,18610.0
2017-03-08 13:30:00,75.76,75.78,75.57,75.61,19564.0,64.8488,64.8659,64.6861,64.7204,19564.0
2017-03-08 14:00:00,75.57,75.6,75.32,75.33,43121.0,64.6861,64.7118,64.4721,64.4807,43121.0
2017-03-08 14:30:00,75.35,75.46,75.24,75.4,17415.0,64.4978,64.592,64.4036,64.5406,17415.0
2017-03-08 15:00:00,75.41,75.5,75.35,75.38,25764.0,64.5492,64.6262,64.4978,64.5235,25764.0
2017-03-08 15:30:00,75.38,75.55,75.3,75.48,103175.0,64.5235,64.669,64.455,64.6091,103175.0
2017-03-09 09:30:00,75.49,75.92,75.32,75.66,33382.0,64.6176,64.9857,64.4721,64.7632,33382.0
2017-03-09 10:00:00,75.64,75.69,75.53,75.61,17460.0,64.746,64.7888,64.6519,64.7204,17460.0
2017-03-09 10:30:00,75.61,75.71,75.51,75.67,18690.0,64.7204,64.806,64.6348,64.7717,18690.0
2017-03-09 11:00:00,75.65,75.76,75.57,75.65,16414.0,64.7546,64.8488,64.6861,64.7546,16414.0
2017-03-09 11:30:00,75.68,75.75,75.61,75.62,10278.0,64.7803,64.8402,64.7204,64.7289,10278.0
2017-03-09 12:00:00,75.66,75.7,75.52,75.63,12124.0,64.7632,64.7974,64.6433,64.7375,12124.0
2017-03-09 12:30:00,75.61,75.63,75.5,75.55,20258.0,64.7204,64.7375,64.6262,64.669,20258.0
2017-03-09 13:00:00,75.58,75.63,75.45,75.51,15678.0,64.6947,64.7375,64.5834,64.6348,15678.0
2017-03-09 13:30:00,75.5,75.55,75.35,75.36,16210.0,64.6262,64.669,64.4978,64.5064,16210.0
2017-03-09 14:00:00,75.38,75.39,75.09,75.28,30558.0,64.5235,64.532,64.2753,64.4379,30558.0
2017-03-09 14:30:00,75.3,75.31,75.16,75.29,19220.0,64.455,64.4636,64.3352,64.4464,19220.0
2017-03-09 15:00:00,75.29,75.31,75.15,75.21,42606.0,64.4464,64.4636,64.3266,64.378,42606.0
2017-03-09 15:30:00,75.22,75.38,75.2,75.28,83937.0,64.3865,64.5235,64.3694,64.4379,83937.0
2017-03-10 09:30:00,75.81,76.17,75.5,75.94,37987.0,64.8916,65.1997,64.6262,65.0028,37987.0
2017-03-10 10:00:00,75.98,75.98,75.43,75.58,12514.0,65.0371,65.0371,64.5663,64.6947,12514.0
2017-03-10 10:30:00,75.54,75.59,75.32,75.41,12420.0,64.6604,64.7032,64.4721,64.5492,12420.0
2017-03-10 11:00:00,75.39,75.5,75.29,75.43,14265.0,64.532,64.6262,64.4464,64.5663,14265.0
2017-03-10 11:30:00,75.45,75.61,75.45,75.53,11998.0,64.5834,64.7204,64.5834,64.6519,11998.0
2017-03-10 12:00:00,75.55,75.62,75.53,75.55,8042.0,64.669,64.7289,64.6519,64.669,8042.0
2017-03-10 12:30:00,75.6,75.71,75.5,75.53,10852.0,64.7118,64.806,64.6262,64.6519,10852.0
2017-03-10 13:00:00,75.55,75.57,75.39,75.56,14943.0,64.669,64.6861,64.532,64.6776,14943.0
2017-03-10 13:30:00,75.59,75.59,75.43,75.47,11827.0,64.7032,64.7032,64.5663,64.6005,11827.0
2017-03-10 14:00:00,75.48,75.58,75.48,75.53,11711.0,64.6091,64.6947,64.6091,64.6519,11711.0
2017-03-10 14:30:00,75.55,75.59,75.47,75.58,15804.0,64.669,64.7032,64.6005,64.6947,15804.0
2017-03-10 15:00:00,75.58,75.83,75.58,75.83,28006.0,64.6947,64.9087,64.6947,64.9087,28006.0
2017-03-10 15:30:00,75.84,75.95,75.75,75.95,70259.0,64.9172,65.0114,64.8402,65.0114,70259.0
2017-03-13 09:30:00,76.0,76.32,76.0,76.25,29616.0,65.0542,65.3281,65.0542,65.2682,29616.0
2017-03-13 10:00:00,76.25,76.31,76.09,76.15,22469.0,65.2682,65.3195,65.1312,65.1826,22469.0
2017-03-13 10:30:00,76.14,76.17,75.93,76.04,18837.0,65.174,65.1997,64.9943,65.0884,18837.0
2017-03-13 11:00:00,76.03,76.24,76.0,76.18,14275.0,65.0799,65.2596,65.0542,65.2083,14275.0
2017-03-13 11:30:00,76.19,76.43,76.13,76.4,18790.0,65.2168,65.4223,65.1655,65.3966,18790.0
2017-03-13 12:00:00,76.36,76.36,76.12,76.21,11212.0,65.3623,65.3623,65.1569,65.2339,11212.0
2017-03-13 12:30:00,76.22,76.23,76.08,76.08,8869.0,65.2425,65.2511,65.1227,65.1227,8869.0
2017-03-13 13:00:00,76.1,76.12,75.98,76.0,12386.0,65.1398,65.1569,65.0371,65.0542,12386.0
2017-03-13 13:30:00,75.99,76.1,75.92,76.08,15642.0,65.0456,65.1398,64.9857,65.1227,15642.0
2017-03-13 14:00:00,76.09,76.1,75.99,76.07,18484.0,65.1312,65.1398,65.0456,65.1141,18484.0
2017-03-13 14:30:00,76.07,76.16,76.06,76.14,14173.0,65.1141,65.1911,65.1055,65.174,14173.0
2017-03-13 15:00:00,76.15,76.18,76.11,76.14,27592.0,65.1826,65.2083,65.1483,65.174,27592.0
2017-03-13 15:30:00,76.15,76.17,76.05,76.11,79144.0,65.1826,65.1997,65.097,65.1483,79144.0
2017-03-14 09:30:00,76.0,76.37,75.83,76.27,22438.0,65.0542,65.3709,64.9087,65.2853,22438.0
2017-03-14 10:00:00,76.26,76.34,75.84,75.94,12106.0,65.2767,65.3452,64.9172,65.0028,12106.0
2017-03-14 10:30:00,75.97,76.45,75.97,76.39,21000.0,65.0285,65.4394,65.0285,65.388,21000.0
2017-03-14 11:00:00,76.38,76.41,76.16,76.27,15876.0,65.3795,65.4051,65.1911,65.2853,15876.0
2017-03-14 11:30:00,76.25,76.28,76.1,76.14,11157.0,65.2682,65.2939,65.1398,65.174,11157.0
2017-03-14 12:00:00,76.17,76.19,75.92,75.95,10476.0,65.1997,65.2168,64.9857,65.0114,10476.0
2017-03-14 12:30:00,75.96,76.09,75.9,76.06,10049.0,65.02,65.1312,64.9686,65.1055,10049.0
2017-03-14 13:00:00,76.09,76.11,76.0,76.08,9372.0,65.1312,65.1483,65.0542,65.1227,9372.0
2017-03-14 13:30:00,76.08,76.17,76.06,76.06,12169.0,65.1227,65.1997,65.1055,65.1055,12169.0
2017-03-14 14:00:00,76.06,76.07,75.99,76.07,13665.0,65.1055,65.1141,65.0456,65.1141,13665.0
2017-03-14 14:30:00,76.07,76.24,76.02,76.05,15276.0,65.1141,65.2596,65.0713,65.097,15276.0
2017-03-14 15:00:00,76.07,76.08,76.01,76.06,18345.0,65.1141,65.1227,65.0628,65.1055,18345.0
2017-03-14 15:30:00,76.04,76.05,75.9,76.0,70522.0,65.0884,65.097,64.9686,65.0542,70522.0
2017-03-15 09:30:00,75.52,76.42,75.24,76.23,91064.0,64.6433,65.4137,64.4036,65.2511,91064.0
2017-03-15 10:00:00,76.22,76.55,76.19,76.48,35981.0,65.2425,65.525,65.2168,65.4651,35981.0
2017-03-15 10:30:00,76.5,76.55,76.35,76.51,25059.0,65.4822,65.525,65.3538,65.4907,25059.0
2017-03-15 11:00:00,76.56,76.59,76.42,76.57,24561.0,65.5335,65.5592,65.4137,65.5421,24561.0
2017-03-15 11:30:00,76.57,76.66,76.5,76.62,15398.0,65.5421,65.6191,65.4822,65.5849,15398.0
2017-03-15 12:00:00,76.61,76.62,76.32,76.39,21346.0,65.5763,65.5849,65.3281,65.388,21346.0
2017-03-15 12:30:00,76.38,76.5,76.37,76.37,12678.0,65.3795,65.4822,65.3709,65.3709,12678.0
2017-03-15 13:00:00,76.4,76.55,76.29,76.38,16450.0,65.3966,65.525,65.3024,65.3795,16450.0
2017-03-15 13:30:00,76.39,76.45,76.17,76.25,27413.0,65.388,65.4394,65.1997,65.2682,27413.0
2017-03-15 14:00:00,76.28,77.13,76.28,77.11,56626.0,65.2939,66.0214,65.2939,66.0043,56626.0
2017-03-15 14:30:00,77.11,77.24,76.91,77.17,31525.0,66.0043,66.1156,65.8331,66.0557,31525.0
2017-03-15 15:00:00,77.19,77.45,77.18,77.4,40560.0,66.0728,66.2954,66.0642,66.2526,40560.0
2017-03-15 15:30:00,77.39,77.46,77.16,77.22,162225.0,66.244,66.3039,66.0471,66.0985,162225.0
2017-03-16 09:30:00,76.9,77.04,76.53,76.55,36543.0,65.8246,65.9444,65.5079,65.525,36543.0
2017-03-16 10:00:00,76.56,76.65,76.09,76.18,48607.0,65.5335,65.6106,65.1312,65.2083,48607.0
2017-03-16 10:30:00,76.21,76.39,76.19,76.38,37711.0,65.2339,65.388,65.2168,65.3795,37711.0
2017-03-16 11:00:00,76.38,76.4,76.24,76.4,28429.0,65.3795,65.3966,65.2596,65.3966,28429.0
2017-03-16 11:30:00,76.39,76.5,76.22,76.33,28398.0,65.388,65.4822,65.2425,65.3367,28398.0
2017-03-16 12:00:00,76.32,76.39,76.22,76.36,17956.0,65.3281,65.388,65.2425,65.3623,17956.0
2017-03-16 12:30:00,76.37,76.39,76.28,76.33,12993.0,65.3709,65.388,65.2939,65.3367,12993.0
2017-03-16 13:00:00,76.33,76.38,76.12,76.16,23637.0,65.3367,65.3795,65.1569,65.1911,23637.0
2017-03-16 13:30:00,76.17,76.21,76.03,76.04,25506.0,65.1997,65.2339,65.0799,65.0884,25506.0
2017-03-16 14:00:00,76.06,76.11,75.87,75.9,51823.0,65.1055,65.1483,64.9429,64.9686,51823.0
2017-03-16 14:30:00,75.88,75.92,75.66,75.78,37996.0,64.9515,64.9857,64.7632,64.8659,37996.0
2017-03-16 15:00:00,75.78,75.83,75.7,75.75,59590.0,64.8659,64.9087,64.7974,64.8402,59590.0
2017-03-16 15:30:00,75.75,75.89,75.68,75.76,136534.0,64.8402,64.96,64.7803,64.8488,136534.0
2017-03-17 09:30:00,75.66,76.46,75.57,75.91,304583.0,64.7632,65.4479,64.6861,64.9772,304583.0
2017-03-17 10:00:00,75.92,76.61,75.92,76.25,70815.0,64.9857,65.5763,64.9857,65.2682,70815.0
2017-03-17 10:30:00,76.25,76.37,75.87,76.37,130193.0,65.2682,65.3709,64.9429,65.3709,130193.0
2017-03-17 11:00:00,76.37,76.41,76.11,76.19,136105.0,65.3709,65.4051,65.1483,65.2168,136105.0
2017-03-17 11:30:00,76.19,76.3,76.08,76.19,96847.0,65.2168,65.311,65.1227,65.2168,96847.0
2017-03-17 12:00:00,76.18,76.22,75.97,76.04,82930.0,65.2083,65.2425,65.0285,65.0884,82930.0
2017-03-17 12:30:00,76.09,76.29,76.09,76.24,31982.0,65.1312,65.3024,65.1312,65.2596,31982.0
2017-03-17 13:00:00,76.26,76.36,76.17,76.3,93899.0,65.2767,65.3623,65.1997,65.311,93899.0
2017-03-17 13:30:00,76.33,76.6,76.33,76.55,21163.0,65.3367,65.5678,65.3367,65.525,21163.0
2017-03-17 14:00:00,76.54,76.57,76.35,76.37,25269.0,65.5164,65.5421,65.3538,65.3709,25269.0
2017-03-17 14:30:00,76.35,76.49,76.33,76.43,32613.0,65.3538,65.4736,65.3367,65.4223,32613.0
2017-03-17 15:00:00,76.44,76.66,76.43,76.65,54642.0,65.4308,65.6191,65.4223,65.6106,54642.0
2017-03-17 15:30:00,76.64,76.72,76.19,76.21,207001.0,65.602,65.6705,65.2168,65.2339,207001.0
2017-03-20 09:30:00,76.4,76.43,75.74,75.84,27155.0,65.3966,65.4223,64.8316,64.9172,27155.0
2017-03-20 10:00:00,75.82,76.0,75.73,75.91,22554.0,64.9001,65.0542,64.8231,64.9772,22554.0
2017-03-20 10:30:00,75.91,75.91,75.66,75.89,17680.0,64.9772,64.9772,64.7632,64.96,17680.0
2017-03-20 11:00:00,75.83,75.83,75.6,75.61,13991.0,64.9087,64.9087,64.7118,64.7204,13991.0
2017-03-20 11:30:00,75.63,75.75,75.54,75.73,11790.0,64.7375,64.8402,64.6604,64.8231,11790.0
2017-03-20 12:00:00,75.72,75.88,75.7,75.84,12333.0,64.8145,64.9515,64.7974,64.9172,12333.0
2017-03-20 12:30:00,75.84,75.86,75.74,75.82,10001.0,64.9172,64.9344,64.8316,64.9001,10001.0
2017-03-20 13:00:00,75.83,75.84,75.75,75.82,8820.0,64.9087,64.9172,64.8402,64.9001,8820.0
2017-03-20 13:30:00,75.82,75.85,75.65,75.7,14841.0,64.9001,64.9258,64.7546,64.7974,14841.0
2017-03-20 14:00:00,75.75,75.75,75.65,75.72,14803.0,64.8402,64.8402,64.7546,64.8145,14803.0
2017-03-20 14:30:00,75.72,75.72,75.51,75.55,20174.0,64.8145,64.8145,64.6348,64.669,20174.0
2017-03-20 15:00:00,75.54,75.9,75.54,75.87,39682.0,64.6604,64.9686,64.6604,64.9429,39682.0
2017-03-20 15:30:00,75.88,76.02,75.86,75.94,101000.0,64.9515,65.0713,64.9344,65.0028,101000.0
2017-03-21 09:30:00,76.0,76.21,75.73,75.98,32119.0,65.0542,65.2339,64.8231,65.0371,32119.0
2017-03-21 10:00:00,75.99,76.0,75.62,75.68,24220.0,65.0456,65.0542,64.7289,64.7803,24220.0
2017-03-21 10:30:00,75.64,75.8,75.55,75.6,21589.0,64.746,64.883,64.669,64.7118,21589.0
2017-03-21 11:00:00,75.56,76.11,75.53,75.95,38473.0,64.6776,65.1483,64.6519,65.0114,38473.0
2017-03-21 11:30:00,75.94,76.02,75.74,76.02,38906.0,65.0028,65.0713,64.8316,65.0713,38906.0
2017-03-21 12:00:00,75.99,76.03,75.83,76.03,26743.0,65.0456,65.0799,64.9087,65.0799,26743.0
2017-03-21 12:30:00,76.01,76.13,75.91,76.0,22223.0,65.0628,65.1655,64.9772,65.0542,22223.0
2017-03-21 13:00:00,76.02,76.25,76.01,76.23,19156.0,65.0713,65.2682,65.0628,65.2511,19156.0
2017-03-21 13:30:00,76.22,76.35,76.22,76.29,20918.0,65.2425,65.3538,65.2425,65.3024,20918.0
2017-03-21 14:00:00,76.29,76.55,76.21,76.54,36536.0,65.3024,65.525,65.2339,65.5164,36536.0
2017-03-21 14:30:00,76.53,76.71,76.52,76.69,48446.0,65.5079,65.6619,65.4993,65.6448,48446.0
2017-03-21 15:00:00,76.71,76.78,76.57,76.76,63362.0,65.6619,65.7219,65.5421,65.7047,63362.0
2017-03-21 15:30:00,76.76,76.78,76.45,76.5,139726.0,65.7047,65.7219,65.4394,65.4822,139726.0
2017-03-22 09:30:00,76.86,77.43,76.86,77.39,53266.0,65.7903,66.2782,65.7903,66.244,53266.0
2017-03-22 10:00:00,77.4,77.44,77.14,77.34,58333.0,66.2526,66.2868,66.03,66.2012,58333.0
2017-03-22 10:30:00,77.33,77.33,77.01,77.09,57610.0,66.1926,66.1926,65.9187,65.9872,57610.0
2017-03-22 11:00:00,77.06,77.36,77.04,77.32,20951.0,65.9615,66.2183,65.9444,66.1841,20951.0
2017-03-22 11:30:00,77.3,77.33,77.13,77.13,22073.0,66.167,66.1926,66.0214,66.0214,22073.0
2017-03-22 12:00:00,77.13,77.28,77.11,77.25,33343.0,66.0214,66.1498,66.0043,66.1242,33343.0
2017-03-22 12:30:00,77.27,77.34,77.16,77.24,21311.0,66.1413,66.2012,66.0471,66.1156,21311.0
2017-03-22 13:00:00,77.23,77.33,77.12,77.32,37216.0,66.107,66.1926,66.0129,66.1841,37216.0
2017-03-22 13:30:00,77.32,77.32,77.12,77.17,25252.0,66.1841,66.1841,66.0129,66.0557,25252.0
2017-03-22 14:00:00,77.15,77.2,77.06,77.08,27648.0,66.0386,66.0814,65.9615,65.9786,27648.0
2017-03-22 14:30:00,77.09,77.2,77.06,77.19,37145.0,65.9872,66.0814,65.9615,66.0728,37145.0
2017-03-22 15:00:00,77.18,77.33,77.11,77.21,69090.0,66.0642,66.1926,66.0043,66.0899,69090.0
2017-03-22 15:30:00,77.2,77.24,77.09,77.17,121954.0,66.0814,66.1156,65.9872,66.0557,121954.0
2017-03-23 09:30:00,77.0,77.4,77.0,77.28,25212.0,65.9102,66.2526,65.9102,66.1498,25212.0
2017-03-23 10:00:00,77.28,77.5,77.26,77.49,16710.0,66.1498,66.3382,66.1327,66.3296,16710.0
2017-03-23 10:30:00,77.43,77.52,77.35,77.52,32436.0,66.2782,66.3553,66.2098,66.3553,32436.0
2017-03-23 11:00:00,77.51,77.58,77.41,77.45,20357.0,66.3467,66.4066,66.2611,66.2954,20357.0
2017-03-23 11:30:00,77.42,77.48,77.28,77.31,15466.0,66.2697,66.321,66.1498,66.1755,15466.0
2017-03-23 12:00:00,77.32,77.34,77.2,77.22,12928.0,66.1841,66.2012,66.0814,66.0985,12928.0
2017-03-23 12:30:00,77.19,77.19,77.06,77.07,18016.0,66.0728,66.0728,65.9615,65.9701,18016.0
2017-03-23 13:00:00,77.1,77.16,76.98,76.98,20946.0,65.9958,66.0471,65.893,65.893,20946.0
2017-03-23 13:30:00,77.03,77.12,76.95,76.97,16462.0,65.9358,66.0129,65.8674,65.8845,16462.0
2017-03-23 14:00:00,76.96,76.97,76.78,76.78,28006.0,65.8759,65.8845,65.7219,65.7219,28006.0
2017-03-23 14:30:00,76.79,76.79,76.48,76.49,31667.0,65.7304,65.7304,65.4651,65.4736,31667.0
2017-03-23 15:00:00,76.47,76.53,76.34,76.41,48009.0,65.4565,65.5079,65.3452,65.4051,48009.0
2017-03-23 15:30:00,76.43,76.51,76.29,76.48,155124.0,65.4223,65.4907,65.3024,65.4651,155124.0
2017-03-24 09:30:00,76.63,76.9,76.3,76.84,28075.0,65.5935,65.8246,65.311,65.7732,28075.0
2017-03-24 10:00:00,76.83,76.92,76.66,76.92,20268.0,65.7647,65.8417,65.6191,65.8417,20268.0
2017-03-24 10:30:00,76.95,77.04,76.89,76.98,21815.0,65.8674,65.9444,65.816,65.893,21815.0
2017-03-24 11:00:00,76.96,77.14,76.92,77.04,16745.0,65.8759,66.03,65.8417,65.9444,16745.0
2017-03-24 11:30:00,77.04,77.07,76.96,77.06,11207.0,65.9444,65.9701,65.8759,65.9615,11207.0
2017-03-24 12:00:00,77.07,77.2,77.03,77.17,26737.0,65.9701,66.0814,65.9358,66.0557,26737.0
2017-03-24 12:30:00,77.19,77.19,76.97,77.01,13291.0,66.0728,66.0728,65.8845,65.9187,13291.0
2017-03-24 13:00:00,77.03,77.09,76.97,77.07,14801.0,65.9358,65.9872,65.8845,65.9701,14801.0
2017-03-24 13:30:00,77.07,77.2,77.04,77.16,22661.0,65.9701,66.0814,65.9444,66.0471,22661.0
2017-03-24 14:00:00,77.15,77.23,77.02,77.06,26929.0,66.0386,66.107,65.9273,65.9615,26929.0
2017-03-24 14:30:00,77.08,77.12,76.99,76.99,23388.0,65.9786,66.0129,65.9016,65.9016,23388.0
2017-03-24 15:00:00,77.0,77.05,76.83,77.05,47245.0,65.9102,65.953,65.7647,65.953,47245.0
2017-03-24 15:30:00,77.05,77.14,76.91,77.1,113004.0,65.953,66.03,65.8331,65.9958,113004.0
2017-03-27 09:30:00,77.58,77.67,76.96,77.24,39863.0,66.4066,66.4837,65.8759,66.1156,39863.0
2017-03-27 10:00:00,77.22,77.22,76.48,76.48,38568.0,66.0985,66.0985,65.4651,65.4651,38568.0
2017-03-27 10:30:00,76.53,76.64,76.43,76.64,28029.0,65.5079,65.602,65.4223,65.602,28029.0
2017-03-27 11:00:00,76.67,76.77,76.46,76.51,28776.0,65.6277,65.7133,65.4479,65.4907,28776.0
2017-03-27 11:30:00,76.51,76.68,76.41,76.64,33028.0,65.4907,65.6363,65.4051,65.602,33028.0
2017-03-27 12:00:00,76.64,76.89,76.63,76.82,38972.0,65.602,65.816,65.5935,65.7561,38972.0
2017-03-27 12:30:00,76.82,76.95,76.73,76.85,40562.0,65.7561,65.8674,65.6791,65.7818,40562.0
2017-03-27 13:00:00,76.86,76.93,76.82,76.93,28572.0,65.7903,65.8502,65.7561,65.8502,28572.0
2017-03-27 13:30:00,76.96,76.97,76.8,76.89,27363.0,65.8759,65.8845,65.739,65.816,27363.0
2017-03-27 14:00:00,76.91,76.93,76.72,76.78,31440.0,65.8331,65.8502,65.6705,65.7219,31440.0
2017-03-27 14:30:00,76.77,76.98,76.77,76.93,46072.0,65.7133,65.893,65.7133,65.8502,46072.0
2017-03-27 15:00:00,76.96,77.12,76.92,76.98,64927.0,65.8759,66.0129,65.8417,65.893,64927.0
2017-03-27 15:30:00,76.97,77.02,76.75,76.83,159704.0,65.8845,65.9273,65.6962,65.7647,159704.0
2017-03-28 09:30:00,76.71,76.79,76.43,76.6,45415.0,65.6619,65.7304,65.4223,65.5678,45415.0
2017-03-28 10:00:00,76.69,76.97,76.6,76.84,56664.0,65.6448,65.8845,65.5678,65.7732,56664.0
2017-03-28 10:30:00,76.84,76.87,76.72,76.8,38174.0,65.7732,65.7989,65.6705,65.739,38174.0
2017-03-28 11:00:00,76.81,76.83,76.6,76.8,37156.0,65.7475,65.7647,65.5678,65.739,37156.0
2017-03-28 11:30:00,76.82,77.03,76.82,76.97,41545.0,65.7561,65.9358,65.7561,65.8845,41545.0
2017-03-28 12:00:00,76.96,77.02,76.81,76.83,40260.0,65.8759,65.9273,65.7475,65.7647,40260.0
2017-03-28 12:30:00,76.83,76.96,76.8,76.9,26555.0,65.7647,65.8759,65.739,65.8246,26555.0
2017-03-28 13:00:00,76.89,77.01,76.89,76.92,34073.0,65.816,65.9187,65.816,65.8417,34073.0
2017-03-28 13:30:00,76.92,76.92,76.8,76.9,26193.0,65.8417,65.8417,65.739,65.8246,26193.0
2017-03-28 14:00:00,76.9,76.96,76.76,76.93,37311.0,65.8246,65.8759,65.7047,65.8502,37311.0
2017-03-28 14:30:00,76.92,77.18,76.91,77.17,47624.0,65.8417,66.0642,65.8331,66.0557,47624.0
2017-03-28 15:00:00,77.18,77.28,77.09,77.14,73751.0,66.0642,66.1498,65.9872,66.03,73751.0
2017-03-28 15:30:00,77.15,77.22,77.06,77.16,142062.0,66.0386,66.0985,65.9615,66.0471,142062.0
2017-03-29 09:30:00,77.07,77.07,76.47,76.84,33618.0,65.9701,65.9701,65.4565,65.7732,33618.0
2017-03-29 10:00:00,76.86,77.0,76.7,76.71,34146.0,65.7903,65.9102,65.6534,65.6619,34146.0
2017-03-29 10:30:00,76.72,76.97,76.72,76.93,29061.0,65.6705,65.8845,65.6705,65.8502,29061.0
2017-03-29 11:00:00,76.94,77.08,76.87,77.0,50131.0,65.8588,65.9786,65.7989,65.9102,50131.0
2017-03-29 11:30:00,76.99,77.17,76.92,77.16,109836.0,65.9016,66.0557,65.8417,66.0471,109836.0
2017-03-29 12:00:00,77.17,77.32,77.14,77.31,34933.0,66.0557,66.1841,66.03,66.1755,34933.0
2017-03-29 12:30:00,77.3,77.35,77.14,77.17,28631.0,66.167,66.2098,66.03,66.0557,28631.0
2017-03-29 13:00:00,77.17,77.17,77.01,77.08,18776.0,66.0557,66.0557,65.9187,65.9786,18776.0
2017-03-29 13:30:00,77.08,77.23,77.08,77.17,25746.0,65.9786,66.107,65.9786,66.0557,25746.0
2017-03-29 14:00:00,77.16,77.3,77.14,77.19,32758.0,66.0471,66.167,66.03,66.0728,32758.0
2017-03-29 14:30:00,77.2,77.23,77.11,77.21,27286.0,66.0814,66.107,66.0043,66.0899,27286.0
2017-03-29 15:00:00,77.22,77.32,77.15,77.29,52220.0,66.0985,66.1841,66.0386,66.1584,52220.0
2017-03-29 15:30:00,77.28,77.28,77.08,77.16,129190.0,66.1498,66.1498,65.9786,66.0471,129190.0
2017-03-30 09:30:00,77.05,77.19,76.73,76.91,35300.0,65.953,66.0728,65.6791,65.8331,35300.0
2017-03-30 10:00:00,76.92,77.0,76.34,76.34,49571.0,65.8417,65.9102,65.3452,65.3452,49571.0
2017-03-30 10:30:00,76.32,76.56,76.32,76.4,31632.0,65.3281,65.5335,65.3281,65.3966,31632.0
2017-03-30 11:00:00,76.36,76.59,76.35,76.49,33864.0,65.3623,65.5592,65.3538,65.4736,33864.0
2017-03-30 11:30:00,76.48,76.48,76.33,76.37,35847.0,65.4651,65.4651,65.3367,65.3709,35847.0
2017-03-30 12:00:00,76.36,76.41,76.32,76.35,25000.0,65.3623,65.4051,65.3281,65.3538,25000.0
2017-03-30 12:30:00,76.35,76.43,76.33,76.38,27615.0,65.3538,65.4223,65.3367,65.3795,27615.0
2017-03-30 13:00:00,76.38,76.53,76.38,76.47,22416.0,65.3795,65.5079,65.3795,65.4565,22416.0
2017-03-30 13:30:00,76.48,76.66,76.48,76.64,25272.0,65.4651,65.6191,65.4651,65.602,25272.0
2017-03-30 14:00:00,76.63,76.71,76.56,76.59,31535.0,65.5935,65.6619,65.5335,65.5592,31535.0
2017-03-30 14:30:00,76.59,76.65,76.5,76.51,46565.0,65.5592,65.6106,65.4822,65.4907,46565.0
2017-03-30 15:00:00,76.52,76.75,76.52,76.72,111216.0,65.4993,65.6962,65.4993,65.6705,111216.0
2017-03-30 15:30:00,76.72,77.0,76.7,77.0,160752.0,65.6705,65.9102,65.6534,65.9102,160752.0
2017-03-31 09:30:00,77.09,77.71,77.06,77.61,60004.0,65.9872,66.5179,65.9615,66.4323,60004.0
2017-03-31 10:00:00,77.61,77.78,77.56,77.78,55153.0,66.4323,66.5778,66.3895,66.5778,55153.0
2017-03-31 10:30:00,77.79,78.05,77.79,77.94,81613.0,66.5864,66.8089,66.5864,66.7148,81613.0
2017-03-31 11:00:00,77.92,77.93,77.57,77.63,25153.0,66.6977,66.7062,66.3981,66.4494,25153.0
2017-03-31 11:30:00,77.6,77.72,77.52,77.52,22387.0,66.4238,66.5265,66.3553,66.3553,22387.0
2017-03-31 12:00:00,77.51,77.77,77.49,77.7,24442.0,66.3467,66.5693,66.3296,66.5094,24442.0
2017-03-31 12:30:00,77.7,77.88,77.7,77.78,35500.0,66.5094,66.6634,66.5094,66.5778,35500.0
2017-03-31 13:00:00,77.75,77.85,77.74,77.82,32337.0,66.5521,66.6377,66.5436,66.6121,32337.0
2017-03-31 13:30:00,77.84,77.85,77.57,77.59,32948.0,66.6292,66.6377,66.3981,66.4152,32948.0
2017-03-31 14:00:00,77.58,77.7,77.47,77.65,85552.0,66.4066,66.5094,66.3125,66.4666,85552.0
2017-03-31 14:30:00,77.63,77.64,77.47,77.55,59832.0,66.4494,66.458,66.3125,66.381,59832.0
2017-03-31 15:00:00,77.55,77.79,77.53,77.79,63993.0,66.381,66.5864,66.3638,66.5864,63993.0
2017-03-31 15:30:00,77.78,77.86,77.68,77.76,283664.0,66.5778,66.6463,66.4922,66.5607,283664.0
2017-04-03 09:30:00,77.59,77.75,77.04,77.35,64729.0,66.4152,66.5521,65.9444,66.2098,64729.0
2017-04-03 10:00:00,77.32,77.44,77.08,77.13,32473.0,66.1841,66.2868,65.9786,66.0214,32473.0
2017-04-03 10:30:00,77.14,77.21,76.96,77.04,24224.0,66.03,66.0899,65.8759,65.9444,24224.0
2017-04-03 11:00:00,77.06,77.27,77.06,77.08,37769.0,65.9615,66.1413,65.9615,65.9786,37769.0
2017-04-03 11:30:00,77.11,77.22,76.83,77.16,26250.0,66.0043,66.0985,65.7647,66.0471,26250.0
2017-04-03 12:00:00,77.14,77.21,76.91,77.0,21978.0,66.03,66.0899,65.8331,65.9102,21978.0
2017-04-03 12:30:00,76.99,77.14,76.97,77.05,13121.0,65.9016,66.03,65.8845,65.953,13121.0
2017-04-03 13:00:00,77.04,77.07,76.78,76.78,21901.0,65.9444,65.9701,65.7219,65.7219,21901.0
2017-04-03 13:30:00,76.8,76.86,76.72,76.85,16607.0,65.739,65.7903,65.6705,65.7818,16607.0
2017-04-03 14:00:00,76.86,76.91,76.76,76.84,22879.0,65.7903,65.8331,65.7047,65.7732,22879.0
2017-04-03 14:30:00,76.86,76.99,76.81,76.91,18032.0,65.7903,65.9016,65.7475,65.8331,18032.0
2017-04-03 15:00:00,76.93,77.1,76.87,77.05,36955.0,65.8502,65.9958,65.7989,65.953,36955.0
2017-04-03 15:30:00,77.05,77.16,76.9,77.13,110790.0,65.953,66.0471,65.8246,66.0214,110790.0
2017-04-04 09:30:00,77.26,77.66,77.1,77.46,37769.0,66.1327,66.4751,65.9958,66.3039,37769.0
2017-04-04 10:00:00,77.53,77.63,77.29,77.34,27557.0,66.3638,66.4494,66.1584,66.2012,27557.0
2017-04-04 10:30:00,77.35,77.62,77.27,77.37,22132.0,66.2098,66.4409,66.1413,66.2269,22132.0
2017-04-04 11:00:00,77.36,77.42,77.16,77.4,26655.0,66.2183,66.2697,66.0471,66.2526,26655.0
2017-04-04 11:30:00,77.38,77.48,77.33,77.42,22644.0,66.2354,66.321,66.1926,66.2697,22644.0
2017-04-04 12:00:00,77.41,77.56,77.3,77.55,18874.0,66.2611,66.3895,66.167,66.381,18874.0
2017-04-04 12:30:00,77.57,77.65,77.49,77.64,20831.0,66.3981,66.4666,66.3296,66.458,20831.0
2017-04-04 13:00:00,77.63,77.77,77.54,77.72,22363.0,66.4494,66.5693,66.3724,66.5265,22363.0
2017-04-04 13:30:00,77.73,77.9,77.7,77.86,27257.0,66.535,66.6805,66.5094,66.6463,27257.0
2017-04-04 14:00:00,77.88,77.95,77.75,77.95,30249.0,66.6634,66.7233,66.5521,66.7233,30249.0
2017-04-04 14:30:00,77.97,77.97,77.82,77.85,43394.0,66.7405,66.7405,66.6121,66.6377,43394.0
2017-04-04 15:00:00,77.85,77.96,77.56,77.56,58389.0,66.6377,66.7319,66.3895,66.3895,58389.0
2017-04-04 15:30:00,77.57,77.73,77.57,77.71,119775.0,66.3981,66.535,66.3981,66.5179,119775.0
2017-04-05 09:30:00,77.7,78.04,77.36,78.0,45749.0,66.5094,66.8004,66.2183,66.7661,45749.0
2017-04-05 10:00:00,77.99,78.31,77.97,78.18,43575.0,66.7576,67.0315,66.7405,66.9202,43575.0
2017-04-05 10:30:00,78.2,78.2,78.02,78.02,28975.0,66.9373,66.9373,66.7833,66.7833,28975.0
2017-04-05 11:00:00,78.05,78.12,77.96,78.02,32666.0,66.8089,66.8689,66.7319,66.7833,32666.0
2017-04-05 11:30:00,78.01,78.13,77.95,77.98,31248.0,66.7747,66.8774,66.7233,66.749,31248.0
2017-04-05 12:00:00,77.96,78.14,77.91,78.12,22415.0,66.7319,66.886,66.6891,66.8689,22415.0
2017-04-05 12:30:00,78.12,78.19,78.05,78.08,21834.0,66.8689,66.9288,66.8089,66.8346,21834.0
2017-04-05 13:00:00,78.09,78.32,78.05,78.31,29196.0,66.8432,67.0401,66.8089,67.0315,29196.0
2017-04-05 13:30:00,78.32,78.51,78.26,78.47,49679.0,67.0401,67.2027,66.9887,67.1685,49679.0
2017-04-05 14:00:00,78.45,78.46,78.26,78.41,50868.0,67.1513,67.1599,66.9887,67.1171,50868.0
2017-04-05 14:30:00,78.41,78.42,77.99,78.02,52866.0,67.1171,67.1257,66.7576,66.7833,52866.0
2017-04-05 15:00:00,78.03,78.32,78.0,78.31,96682.0,66.7918,67.0401,66.7661,67.0315,96682.0
2017-04-05 15:30:00,78.32,78.41,78.13,78.29,128817.0,67.0401,67.1171,66.8774,67.0144,128817.0
2017-04-06 09:30:00,78.06,78.29,77.71,77.76,42848.0,66.8175,67.0144,66.5179,66.5607,42848.0
2017-04-06 10:00:00,77.77,77.82,77.35,77.46,32099.0,66.5693,66.6121,66.2098,66.3039,32099.0
2017-04-06 10:30:00,77.48,77.5,77.34,77.49,22338.0,66.321,66.3382,66.2012,66.3296,22338.0
2017-04-06 11:00:00,77.5,77.75,77.49,77.74,48459.0,66.3382,66.5521,66.3296,66.5436,48459.0
2017-04-06 11:30:00,77.73,78.05,77.72,77.88,23655.0,66.535,66.8089,66.5265,66.6634,23655.0
2017-04-06 12:00:00,77.86,77.87,77.71,77.73,16287.0,66.6463,66.6549,66.5179,66.535,16287.0
2017-04-06 12:30:00,77.72,77.78,77.58,77.63,15039.0,66.5265,66.5778,66.4066,66.4494,15039.0
2017-04-06 13:00:00,77.62,77.76,77.61,77.71,19836.0,66.4409,66.5607,66.4323,66.5179,19836.0
2017-04-06 13:30:00,77.71,77.94,77.71,77.91,21682.0,66.5179,66.7148,66.5179,66.6891,21682.0
2017-04-06 14:00:00,77.89,77.96,77.82,77.91,23458.0,66.672,66.7319,66.6121,66.6891,23458.0
2017-04-06 14:30:00,77.92,77.98,77.76,77.83,29031.0,66.6977,66.749,66.5607,66.6206,29031.0
2017-04-06 15:00:00,77.84,77.94,77.74,77.76,42000.0,66.6292,66.7148,66.5436,66.5607,42000.0
2017-04-06 15:30:00,77.76,78.02,77.76,77.94,107006.0,66.5607,66.7833,66.5607,66.7148,107006.0
2017-04-07 09:30:00,78.03,78.41,77.85,78.28,26955.0,66.7918,67.1171,66.6377,67.0058,26955.0
2017-04-07 10:00:00,78.29,78.4,78.21,78.37,20162.0,67.0144,67.1085,66.9459,67.0829,20162.0
2017-04-07 10:30:00,78.35,78.45,78.33,78.37,12318.0,67.0657,67.1513,67.0486,67.0829,12318.0
2017-04-07 11:00:00,78.41,78.44,78.25,78.4,16306.0,67.1171,67.1428,66.9801,67.1085,16306.0
2017-04-07 11:30:00,78.4,78.48,78.32,78.41,9964.0,67.1085,67.177,67.0401,67.1171,9964.0
2017-04-07 12:00:00,78.42,78.44,78.33,78.34,14539.0,67.1257,67.1428,67.0486,67.0572,14539.0
2017-04-07 12:30:00,78.33,78.35,78.13,78.13,15401.0,67.0486,67.0657,66.8774,66.8774,15401.0
2017-04-07 13:00:00,78.13,78.16,78.04,78.11,13075.0,66.8774,66.9031,66.8004,66.8603,13075.0
2017-04-07 13:30:00,78.14,78.19,78.05,78.06,12487.0,66.886,66.9288,66.8089,66.8175,12487.0
2017-04-07 14:00:00,78.1,78.19,78.08,78.1,13708.0,66.8517,66.9288,66.8346,66.8517,13708.0
2017-04-07 14:30:00,78.11,78.19,78.09,78.1,15226.0,66.8603,66.9288,66.8432,66.8517,15226.0
2017-04-07 15:00:00,78.12,78.24,78.06,78.06,23607.0,66.8689,66.9716,66.8175,66.8175,23607.0
2017-04-07 15:30:00,78.08,78.09,77.89,77.91,76907.0,66.8346,66.8432,66.672,66.6891,76907.0
2017-04-10 09:30:00,78.0,78.05,77.58,77.65,23897.0,66.7661,66.8089,66.4066,66.4666,23897.0
2017-04-10 10:00:00,77.69,77.93,77.69,77.75,28223.0,66.5008,66.7062,66.5008,66.5521,28223.0
2017-04-10 10:30:00,77.73,77.96,77.71,77.92,17185.0,66.535,66.7319,66.5179,66.6977,17185.0
2017-04-10 11:00:00,77.92,77.92,77.8,77.88,13305.0,66.6977,66.6977,66.5949,66.6634,13305.0
2017-04-10 11:30:00,77.89,77.9,77.61,77.69,17266.0,66.672,66.6805,66.4323,66.5008,17266.0
2017-04-10 12:00:00,77.7,77.72,77.48,77.55,8068.0,66.5094,66.5265,66.321,66.381,8068.0
2017-04-10 12:30:00,77.55,77.8,77.55,77.8,10008.0,66.381,66.5949,66.381,66.5949,10008.0
2017-04-10 13:00:00,77.8,77.85,77.76,77.83,8745.0,66.5949,66.6377,66.5607,66.6206,8745.0
2017-04-10 13:30:00,77.84,77.92,77.8,77.84,9610.0,66.6292,66.6977,66.5949,66.6292,9610.0
2017-04-10 14:00:00,77.84,77.96,77.74,77.74,15054.0,66.6292,66.7319,66.5436,66.5436,15054.0
2017-04-10 14:30:00,77.76,78.0,77.76,77.95,12623.0,66.5607,66.7661,66.5607,66.7233,12623.0
2017-04-10 15:00:00,77.95,78.09,77.95,78.03,20235.0,66.7233,66.8432,66.7233,66.7918,20235.0
2017-04-10 15:30:00,78.01,78.07,77.92,78.01,79980.0,66.7747,66.8261,66.6977,66.7747,79980.0
2017-04-11 09:30:00,77.94,78.18,77.75,78.16,31205.0,66.7148,66.9202,66.5521,66.9031,31205.0
2017-04-11 10:00:00,78.16,78.27,78.06,78.11,17289.0,66.9031,66.9973,66.8175,66.8603,17289.0
2017-04-11 10:30:00,78.11,78.18,78.03,78.15,22221.0,66.8603,66.9202,66.7918,66.8945,22221.0
2017-04-11 11:00:00,78.17,78.17,78.03,78.11,14961.0,66.9117,66.9117,66.7918,66.8603,14961.0
2017-04-11 11:30:00,78.05,78.08,77.84,77.84,13942.0,66.8089,66.8346,66.6292,66.6292,13942.0
2017-04-11 12:00:00,77.84,78.07,77.83,78.05,18139.0,66.6292,66.8261,66.6206,66.8089,18139.0
2017-04-11 12:30:00,78.07,78.2,78.06,78.19,24424.0,66.8261,66.9373,66.8175,66.9288,24424.0
2017-04-11 13:00:00,78.21,78.36,78.14,78.32,20236.0,66.9459,67.0743,66.886,67.0401,20236.0
2017-04-11 13:30:00,78.35,78.49,78.33,78.47,19843.0,67.0657,67.1856,67.0486,67.1685,19843.0
2017-04-11 14:00:00,78.49,78.5,78.36,78.42,23799.0,67.1856,67.1941,67.0743,67.1257,23799.0
2017-04-11 14:30:00,78.4,78.46,78.35,78.43,28469.0,67.1085,67.1599,67.0657,67.1342,28469.0
2017-04-11 15:00:00,78.43,78.47,78.14,78.25,54071.0,67.1342,67.1685,66.886,66.9801,54071.0
2017-04-11 15:30:00,78.26,78.34,78.22,78.31,102570.0,66.9887,67.0572,66.9545,67.0315,102570.0
2017-04-12 09:30:00,78.37,78.53,78.11,78.51,29103.0,67.0829,67.2198,66.8603,67.2027,29103.0
2017-04-12 10:00:00,78.53,78.67,78.45,78.63,24211.0,67.2198,67.3396,67.1513,67.3054,24211.0
2017-04-12 10:30:00,78.59,78.61,78.31,78.56,39773.0,67.2712,67.2883,67.0315,67.2455,39773.0
2017-04-12 11:00:00,78.52,78.78,78.48,78.73,35022.0,67.2113,67.4338,67.177,67.391,35022.0
2017-04-12 11:30:00,78.75,78.79,78.63,78.7,30588.0,67.4081,67.4424,67.3054,67.3653,30588.0
2017-04-12 12:00:00,78.69,78.76,78.65,78.7,34656.0,67.3568,67.4167,67.3225,67.3653,34656.0
2017-04-12 12:30:00,78.71,78.72,78.58,78.61,22122.0,67.3739,67.3824,67.2626,67.2883,22122.0
2017-04-12 13:00:00,78.62,78.65,78.41,78.47,106468.0,67.2968,67.3225,67.1171,67.1685,106468.0
2017-04-12 13:30:00,78.43,78.56,78.42,78.55,25106.0,67.1342,67.2455,67.1257,67.2369,25106.0
2017-04-12 14:00:00,78.51,78.62,78.5,78.55,20818.0,67.2027,67.2968,67.1941,67.2369,20818.0
2017-04-12 14:30:00,78.55,78.57,78.43,78.57,39762.0,67.2369,67.254,67.1342,67.254,39762.0
2017-04-12 15:00:00,78.6,78.72,78.54,78.63,107940.0,67.2797,67.3824,67.2284,67.3054,107940.0
2017-04-12 15:30:00,78.61,78.84,78.58,78.81,80368.0,67.2883,67.4852,67.2626,67.4595,80368.0
2017-04-13 09:30:00,78.79,78.82,78.25,78.32,24185.0,67.4424,67.468,66.9801,67.0401,24185.0
2017-04-13 10:00:00,78.33,78.51,78.13,78.49,26935.0,67.0486,67.2027,66.8774,67.1856,26935.0
2017-04-13 10:30:00,78.48,78.67,78.43,78.64,38838.0,67.177,67.3396,67.1342,67.314,38838.0
2017-04-13 11:00:00,78.64,78.79,78.6,78.67,28817.0,67.314,67.4424,67.2797,67.3396,28817.0
2017-04-13 11:30:00,78.67,78.74,78.57,78.74,5739.0,67.3396,67.3996,67.254,67.3996,5739.0
2017-04-13 12:00:00,78.69,78.71,78.57,78.7,6868.0,67.3568,67.3739,67.254,67.3653,6868.0
2017-04-13 12:30:00,78.7,78.77,78.67,78.76,37315.0,67.3653,67.4252,67.3396,67.4167,37315.0
2017-04-13 13:00:00,78.75,78.82,78.7,78.8,15631.0,67.4081,67.468,67.3653,67.4509,15631.0
2017-04-13 13:30:00,78.81,78.81,78.68,78.73,20430.0,67.4595,67.4595,67.3482,67.391,20430.0
2017-04-13 14:00:00,78.75,78.95,78.75,78.81,31881.0,67.4081,67.5793,67.4081,67.4595,31881.0
2017-04-13 14:30:00,78.82,78.85,78.71,78.76,15901.0,67.468,67.4937,67.3739,67.4167,15901.0
2017-04-13 15:00:00,78.77,78.77,78.59,78.69,24569.0,67.4252,67.4252,67.2712,67.3568,24569.0
2017-04-13 15:30:00,78.68,78.77,78.52,78.59,99132.0,67.3482,67.4252,67.2113,67.2712,99132.0
2017-04-17 09:30:00,78.6,79.09,78.57,79.07,48385.0,67.2797,67.6992,67.254,67.682,48385.0
2017-04-17 10:00:00,79.05,79.08,78.73,78.88,13100.0,67.6649,67.6906,67.391,67.5194,13100.0
2017-04-17 10:30:00,78.88,79.04,78.87,78.88,66478.0,67.5194,67.6564,67.5108,67.5194,66478.0
2017-04-17 11:00:00,78.88,78.93,78.83,78.9,36796.0,67.5194,67.5622,67.4766,67.5365,36796.0
2017-04-17 11:30:00,78.9,78.95,78.82,78.89,25502.0,67.5365,67.5793,67.468,67.528,25502.0
2017-04-17 12:00:00,78.89,79.04,78.89,79.03,19703.0,67.528,67.6564,67.528,67.6478,19703.0
2017-04-17 12:30:00,79.03,79.06,78.97,79.02,26707.0,67.6478,67.6735,67.5964,67.6392,26707.0
2017-04-17 13:00:00,79.0,79.05,78.97,79.02,33555.0,67.6221,67.6649,67.5964,67.6392,33555.0
2017-04-17 13:30:00,79.03,79.07,79.0,79.03,15978.0,67.6478,67.682,67.6221,67.6478,15978.0
2017-04-17 14:00:00,79.03,79.11,78.95,79.11,32381.0,67.6478,67.7163,67.5793,67.7163,32381.0
2017-04-17 14:30:00,79.1,79.18,78.91,78.91,36749.0,67.7077,67.7762,67.5451,67.5451,36749.0
2017-04-17 15:00:00,78.95,79.13,78.94,79.13,45068.0,67.5793,67.7334,67.5708,67.7334,45068.0
2017-04-17 15:30:00,79.11,79.23,79.03,79.18,142705.0,67.7163,67.819,67.6478,67.7762,142705.0
2017-04-18 09:30:00,79.22,79.64,79.14,79.21,39417.0,67.8104,68.1699,67.742,67.8019,39417.0
2017-04-18 10:00:00,79.16,79.35,79.02,79.23,30171.0,67.7591,67.9217,67.6392,67.819,30171.0
2017-04-18 10:30:00,79.27,79.44,79.21,79.44,25076.0,67.8532,67.9987,67.8019,67.9987,25076.0
2017-04-18 11:00:00,79.42,79.57,79.39,79.45,30660.0,67.9816,68.11,67.9559,68.0073,30660.0
2017-04-18 11:30:00,79.44,79.47,79.32,79.43,33984.0,67.9987,68.0244,67.896,67.9902,33984.0
2017-04-18 12:00:00,79.4,79.44,79.28,79.4,23401.0,67.9645,67.9987,67.8618,67.9645,23401.0
2017-04-18 12:30:00,79.41,79.47,79.38,79.47,23509.0,67.9731,68.0244,67.9474,68.0244,23509.0
2017-04-18 13:00:00,79.47,79.49,79.36,79.37,25058.0,68.0244,68.0415,67.9303,67.9388,25058.0
2017-04-18 13:30:00,79.39,79.41,79.26,79.29,26814.0,67.9559,67.9731,67.8447,67.8704,26814.0
2017-04-18 14:00:00,79.29,79.4,79.27,79.39,30848.0,67.8704,67.9645,67.8532,67.9559,30848.0
2017-04-18 14:30:00,79.4,79.52,79.36,79.42,28984.0,67.9645,68.0672,67.9303,67.9816,28984.0
2017-04-18 15:00:00,79.42,79.61,79.39,79.55,40989.0,67.9816,68.1443,67.9559,68.0929,40989.0
2017-04-18 15:30:00,79.55,79.62,79.49,79.49,94571.0,68.0929,68.1528,68.0415,68.0415,94571.0
2017-04-19 09:30:00,79.48,79.69,79.1,79.39,36784.0,68.033,68.2127,67.7077,67.9559,36784.0
2017-04-19 10:00:00,79.4,79.54,79.22,79.26,31496.0,67.9645,68.0843,67.8104,67.8447,31496.0
2017-04-19 10:30:00,79.29,79.39,79.16,79.17,20086.0,67.8704,67.9559,67.7591,67.7676,20086.0
2017-04-19 11:00:00,79.16,79.19,79.03,79.13,32544.0,67.7591,67.7848,67.6478,67.7334,32544.0
2017-04-19 11:30:00,79.13,79.3,79.11,79.23,18835.0,67.7334,67.8789,67.7163,67.819,18835.0
2017-04-19 12:00:00,79.22,79.34,79.21,79.21,23504.0,67.8104,67.9132,67.8019,67.8019,23504.0
2017-04-19 12:30:00,79.24,79.34,79.2,79.24,16143.0,67.8276,67.9132,67.7933,67.8276,16143.0
2017-04-19 13:00:00,79.24,79.41,79.23,79.29,48829.0,67.8276,67.9731,67.819,67.8704,48829.0
2017-04-19 13:30:00,79.29,79.35,79.21,79.32,22083.0,67.8704,67.9217,67.8019,67.896,22083.0
2017-04-19 14:00:00,79.32,79.35,79.22,79.31,47179.0,67.896,67.9217,67.8104,67.8875,47179.0
2017-04-19 14:30:00,79.29,79.29,79.03,79.09,32620.0,67.8704,67.8704,67.6478,67.6992,32620.0
2017-04-19 15:00:00,79.09,79.25,79.01,79.16,32922.0,67.6992,67.8361,67.6307,67.7591,32922.0
2017-04-19 15:30:00,79.16,79.34,79.07,79.31,139772.0,67.7591,67.9132,67.682,67.8875,139772.0
2017-04-20 09:30:00,79.27,79.27,78.7,78.74,77350.0,67.8532,67.8532,67.3653,67.3996,77350.0
2017-04-20 10:00:00,78.72,78.83,78.51,78.58,36924.0,67.3824,67.4766,67.2027,67.2626,36924.0
2017-04-20 10:30:00,78.62,78.62,78.39,78.45,27823.0,67.2968,67.2968,67.1,67.1513,27823.0
2017-04-20 11:00:00,78.44,78.57,78.36,78.48,42551.0,67.1428,67.254,67.0743,67.177,42551.0
2017-04-20 11:30:00,78.47,78.8,78.46,78.78,36547.0,67.1685,67.4509,67.1599,67.4338,36547.0
2017-04-20 12:00:00,78.77,78.93,78.74,78.89,24656.0,67.4252,67.5622,67.3996,67.528,24656.0
2017-04-20 12:30:00,78.89,78.94,78.81,78.94,21505.0,67.528,67.5708,67.4595,67.5708,21505.0
2017-04-20 13:00:00,78.93,78.97,78.86,78.91,22468.0,67.5622,67.5964,67.5023,67.5451,22468.0
2017-04-20 13:30:00,78.92,79.07,78.88,79.07,27845.0,67.5536,67.682,67.5194,67.682,27845.0
2017-04-20 14:00:00,79.06,79.1,79.02,79.07,29414.0,67.6735,67.7077,67.6392,67.682,29414.0
2017-04-20 14:30:00,79.07,79.14,78.91,78.93,31285.0,67.682,67.742,67.5451,67.5622,31285.0
2017-04-20 15:00:00,78.93,79.05,78.87,78.99,37810.0,67.5622,67.6649,67.5108,67.6136,37810.0
2017-04-20 15:30:00,79.0,79.27,79.0,79.14,127376.0,67.6221,67.8532,67.6221,67.742,127376.0
2017-04-21 09:30:00,79.28,80.05,79.21,80.05,127520.0,67.8618,68.5209,67.8019,68.5209,127520.0
2017-04-21 10:00:00,80.03,80.03,79.66,79.8,36934.0,68.5038,68.5038,68.1871,68.3069,36934.0
2017-04-21 10:30:00,79.77,79.9,79.72,79.79,30452.0,68.2812,68.3925,68.2384,68.2983,30452.0
2017-04-21 11:00:00,79.78,79.95,79.7,79.84,33409.0,68.2898,68.4353,68.2213,68.3411,33409.0
2017-04-21 11:30:00,79.86,79.89,79.74,79.87,30225.0,68.3583,68.3839,68.2555,68.3668,30225.0
2017-04-21 12:00:00,79.86,79.86,79.68,79.69,26447.0,68.3583,68.3583,68.2042,68.2127,26447.0
2017-04-21 12:30:00,79.69,80.11,79.69,80.08,31241.0,68.2127,68.5723,68.2127,68.5466,31241.0
2017-04-21 13:00:00,80.1,80.23,80.06,80.09,64048.0,68.5637,68.675,68.5295,68.5551,64048.0
2017-04-21 13:30:00,80.1,80.36,80.09,80.35,48552.0,68.5637,68.7862,68.5551,68.7777,48552.0
2017-04-21 14:00:00,80.34,80.37,80.19,80.34,43911.0,68.7691,68.7948,68.6407,68.7691,43911.0
2017-04-21 14:30:00,80.31,80.52,80.31,80.52,105813.0,68.7434,68.9232,68.7434,68.9232,105813.0
2017-04-21 15:00:00,80.53,80.63,80.45,80.62,104030.0,68.9318,69.0174,68.8633,69.0088,104030.0
2017-04-21 15:30:00,80.6,80.64,80.49,80.52,157123.0,68.9917,69.0259,68.8975,68.9232,157123.0
2017-04-24 09:30:00,80.51,80.97,80.32,80.74,144673.0,68.9146,69.3084,68.752,69.1115,144673.0
2017-04-24 10:00:00,80.74,81.26,80.71,80.91,83671.0,69.1115,69.5566,69.0858,69.257,83671.0
2017-04-24 10:30:00,80.91,81.01,80.84,80.86,39889.0,69.257,69.3426,69.1971,69.2142,39889.0
2017-04-24 11:00:00,80.88,80.89,80.62,80.73,41184.0,69.2314,69.2399,69.0088,69.103,41184.0
2017-04-24 11:30:00,80.74,80.74,80.31,80.31,27983.0,69.1115,69.1115,68.7434,68.7434,27983.0
2017-04-24 12:00:00,80.32,80.41,80.28,80.41,22078.0,68.752,68.829,68.7178,68.829,22078.0
2017-04-24 12:30:00,80.41,80.41,80.28,80.29,28372.0,68.829,68.829,68.7178,68.7263,28372.0
2017-04-24 13:00:00,80.29,80.66,80.29,80.65,29493.0,68.7263,69.043,68.7263,69.0345,29493.0
2017-04-24 13:30:00,80.66,80.78,80.61,80.68,38118.0,69.043,69.1458,69.0002,69.0602,38118.0
2017-04-24 14:00:00,80.68,80.69,80.47,80.47,31488.0,69.0602,69.0687,68.8804,68.8804,31488.0
2017-04-24 14:30:00,80.48,80.61,80.45,80.54,45196.0,68.889,69.0002,68.8633,68.9403,45196.0
2017-04-24 15:00:00,80.53,80.78,80.53,80.68,39803.0,68.9318,69.1458,68.9318,69.0602,39803.0
2017-04-24 15:30:00,80.66,80.82,80.62,80.77,127632.0,69.043,69.18,69.0088,69.1372,127632.0
2017-04-25 09:30:00,80.5,81.09,80.5,80.84,51135.0,68.9061,69.4111,68.9061,69.1971,51135.0
2017-04-25 10:00:00,80.82,81.05,80.78,80.85,27511.0,69.18,69.3769,69.1458,69.2057,27511.0
2017-04-25 10:30:00,80.87,81.1,80.8,81.0,41899.0,69.2228,69.4197,69.1629,69.3341,41899.0
2017-04-25 11:00:00,80.99,81.0,80.66,80.79,28287.0,69.3255,69.3341,69.043,69.1543,28287.0
2017-04-25 11:30:00,80.77,80.95,80.75,80.88,24726.0,69.1372,69.2913,69.1201,69.2314,24726.0
2017-04-25 12:00:00,80.88,80.9,80.76,80.77,29855.0,69.2314,69.2485,69.1286,69.1372,29855.0
2017-04-25 12:30:00,80.77,80.82,80.71,80.71,34245.0,69.1372,69.18,69.0858,69.0858,34245.0
2017-04-25 13:00:00,80.69,80.9,80.66,80.87,22438.0,69.0687,69.2485,69.043,69.2228,22438.0
2017-04-25 13:30:00,80.86,80.93,80.74,80.74,19377.0,69.2142,69.2742,69.1115,69.1115,19377.0
2017-04-25 14:00:00,80.75,80.86,80.71,80.75,27818.0,69.1201,69.2142,69.0858,69.1201,27818.0
2017-04-25 14:30:00,80.74,80.89,80.7,80.7,40726.0,69.1115,69.2399,69.0773,69.0773,40726.0
2017-04-25 15:00:00,80.68,80.99,80.66,80.85,46447.0,69.0602,69.3255,69.043,69.2057,46447.0
2017-04-25 15:30:00,80.85,81.0,80.83,80.96,134522.0,69.2057,69.3341,69.1886,69.2998,134522.0
2017-04-26 09:30:00,80.52,80.63,79.65,79.68,81431.0,68.9232,69.0174,68.1785,68.2042,81431.0
2017-04-26 10:00:00,79.71,79.83,79.64,79.77,60684.0,68.2299,68.3326,68.1699,68.2812,60684.0
2017-04-26 10:30:00,79.77,80.05,79.74,79.98,143794.0,68.2812,68.5209,68.2555,68.461,143794.0
2017-04-26 11:00:00,79.98,80.47,79.96,80.47,43967.0,68.461,68.8804,68.4439,68.8804,43967.0
2017-04-26 11:30:00,80.48,80.49,80.23,80.23,34390.0,68.889,68.8975,68.675,68.675,34390.0
2017-04-26 12:00:00,80.21,80.25,80.1,80.1,36806.0,68.6579,68.6921,68.5637,68.5637,36806.0
2017-04-26 12:30:00,80.13,80.28,80.04,80.27,36840.0,68.5894,68.7178,68.5123,68.7092,36840.0
2017-04-26 13:00:00,80.28,80.28,80.12,80.13,36857.0,68.7178,68.7178,68.5808,68.5894,36857.0
2017-04-26 13:30:00,80.12,80.23,80.07,80.17,29662.0,68.5808,68.675,68.538,68.6236,29662.0
2017-04-26 14:00:00,80.14,80.36,80.12,80.29,38674.0,68.5979,68.7862,68.5808,68.7263,38674.0
2017-04-26 14:30:00,80.28,80.59,80.25,80.48,48033.0,68.7178,68.9831,68.6921,68.889,48033.0
2017-04-26 15:00:00,80.46,80.5,80.24,80.32,83003.0,68.8718,68.9061,68.6835,68.752,83003.0
2017-04-26 15:30:00,80.32,80.35,80.17,80.22,193603.0,68.752,68.7777,68.6236,68.6664,193603.0
2017-04-27 09:30:00,80.34,80.88,80.34,80.82,62525.0,68.7691,69.2314,68.7691,69.18,62525.0
2017-04-27 10:00:00,80.81,81.32,80.72,81.32,41163.0,69.1714,69.608,69.0944,69.608,41163.0
2017-04-27 10:30:00,81.32,81.49,81.14,81.14,45365.0,69.608,69.7535,69.4539,69.4539,45365.0
2017-04-27 11:00:00,81.11,81.2,80.69,80.74,30449.0,69.4282,69.5053,69.0687,69.1115,30449.0
2017-04-27 11:30:00,80.74,80.85,80.6,80.61,25537.0,69.1115,69.2057,68.9917,69.0002,25537.0
2017-04-27 12:00:00,80.61,80.78,80.6,80.75,26174.0,69.0002,69.1458,68.9917,69.1201,26174.0
2017-04-27 12:30:00,80.72,80.86,80.69,80.85,26335.0,69.0944,69.2142,69.0687,69.2057,26335.0
2017-04-27 13:00:00,80.87,80.94,80.75,80.77,24641.0,69.2228,69.2827,69.1201,69.1372,24641.0
2017-04-27 13:30:00,80.78,80.84,80.71,80.78,21312.0,69.1458,69.1971,69.0858,69.1458,21312.0
2017-04-27 14:00:00,80.77,80.82,80.67,80.71,25844.0,69.1372,69.18,69.0516,69.0858,25844.0
2017-04-27 14:30:00,80.72,80.82,80.62,80.62,37170.0,69.0944,69.18,69.0088,69.0088,37170.0
2017-04-27 15:00:00,80.62,80.64,80.47,80.47,48996.0,69.0088,69.0259,68.8804,68.8804,48996.0
2017-04-27 15:30:00,80.47,80.55,80.36,80.42,120924.0,68.8804,68.9489,68.7862,68.8376,120924.0
2017-04-28 09:30:00,80.35,80.69,80.04,80.17,24435.0,68.7777,69.0687,68.5123,68.6236,24435.0
2017-04-28 10:00:00,80.16,80.19,79.68,79.72,48724.0,68.6151,68.6407,68.2042,68.2384,48724.0
2017-04-28 10:30:00,79.73,80.04,79.73,80.02,23521.0,68.247,68.5123,68.247,68.4952,23521.0
2017-04-28 11:00:00,80.03,80.13,79.97,80.03,18517.0,68.5038,68.5894,68.4524,68.5038,18517.0
2017-04-28 11:30:00,80.02,80.03,79.89,79.97,15409.0,68.4952,68.5038,68.3839,68.4524,15409.0
2017-04-28 12:00:00,80.03,80.09,79.95,80.09,13902.0,68.5038,68.5551,68.4353,68.5551,13902.0
2017-04-28 12:30:00,80.08,80.1,79.99,80.03,24011.0,68.5466,68.5637,68.4695,68.5038,24011.0
2017-04-28 13:00:00,80.01,80.03,79.95,79.97,41399.0,68.4867,68.5038,68.4353,68.4524,41399.0
2017-04-28 13:30:00,79.97,80.0,79.75,79.78,37860.0,68.4524,68.4781,68.2641,68.2898,37860.0
2017-04-28 14:00:00,79.77,79.8,79.65,79.68,50888.0,68.2812,68.3069,68.1785,68.2042,50888.0
2017-04-28 14:30:00,79.68,79.69,79.6,79.64,124109.0,68.2042,68.2127,68.1357,68.1699,124109.0
2017-04-28 15:00:00,79.64,79.81,79.56,79.78,91475.0,68.1699,68.3155,68.1015,68.2898,91475.0
2017-04-28 15:30:00,79.77,79.86,79.62,79.75,210290.0,68.2812,68.3583,68.1528,68.2641,210290.0
2017-05-01 09:30:00,79.83,80.05,79.28,79.36,43463.0,68.3326,68.5209,67.8618,67.9303,43463.0
2017-05-01 10:00:00,79.34,79.44,79.17,79.17,28116.0,67.9132,67.9987,67.7676,67.7676,28116.0
2017-05-01 10:30:00,79.2,79.41,79.11,79.38,18442.0,67.7933,67.9731,67.7163,67.9474,18442.0
2017-05-01 11:00:00,79.36,79.49,79.35,79.47,17578.0,67.9303,68.0415,67.9217,68.0244,17578.0
2017-05-01 11:30:00,79.45,79.46,79.26,79.31,14030.0,68.0073,68.0159,67.8447,67.8875,14030.0
2017-05-01 12:00:00,79.33,79.45,79.26,79.3,14193.0,67.9046,68.0073,67.8447,67.8789,14193.0
2017-05-01 12:30:00,79.3,79.35,79.17,79.18,19485.0,67.8789,67.9217,67.7676,67.7762,19485.0
2017-05-01 13:00:00,79.21,79.22,79.09,79.1,22263.0,67.8019,67.8104,67.6992,67.7077,22263.0
2017-05-01 13:30:00,79.09,79.26,79.03,79.23,20251.0,67.6992,67.8447,67.6478,67.819,20251.0
2017-05-01 14:00:00,79.27,79.31,79.05,79.05,31173.0,67.8532,67.8875,67.6649,67.6649,31173.0
2017-05-01 14:30:00,79.06,79.1,78.9,78.95,66643.0,67.6735,67.7077,67.5365,67.5793,66643.0
2017-05-01 15:00:00,78.95,79.24,78.95,79.14,43134.0,67.5793,67.8276,67.5793,67.742,43134.0
2017-05-01 15:30:00,79.12,79.23,78.98,79.0,244139.0,67.7248,67.819,67.605,67.6221,244139.0
2017-05-02 09:30:00,79.11,79.58,79.11,79.36,52317.0,67.7163,68.1186,67.7163,67.9303,52317.0
2017-05-02 10:00:00,79.36,79.47,79.32,79.38,43524.0,67.9303,68.0244,67.896,67.9474,43524.0
2017-05-02 10:30:00,79.38,79.4,79.11,79.22,41275.0,67.9474,67.9645,67.7163,67.8104,41275.0
2017-05-02 11:00:00,79.21,79.28,78.96,79.01,36424.0,67.8019,67.8618,67.5879,67.6307,36424.0
2017-05-02 11:30:00,79.01,79.18,78.98,79.12,30986.0,67.6307,67.7762,67.605,67.7248,30986.0
2017-05-02 12:00:00,79.15,79.18,79.06,79.07,35613.0,67.7505,67.7762,67.6735,67.682,35613.0
2017-05-02 12:30:00,79.07,79.09,78.97,79.0,34492.0,67.682,67.6992,67.5964,67.6221,34492.0
2017-05-02 13:00:00,79.03,79.09,79.0,79.01,31575.0,67.6478,67.6992,67.6221,67.6307,31575.0
2017-05-02 13:30:00,79.01,79.02,78.93,79.0,21760.0,67.6307,67.6392,67.5622,67.6221,21760.0
2017-05-02 14:00:00,79.0,79.05,78.98,79.03,33670.0,67.6221,67.6649,67.605,67.6478,33670.0
2017-05-02 14:30:00,79.02,79.04,78.97,78.98,38986.0,67.6392,67.6564,67.5964,67.605,38986.0
2017-05-02 15:00:00,78.98,78.98,78.83,78.86,131855.0,67.605,67.605,67.4766,67.5023,131855.0
2017-05-02 15:30:00,78.85,79.13,78.83,79.1,241860.0,67.4937,67.7334,67.4766,67.7077,241860.0
2017-05-03 09:30:00,78.74,78.74,78.34,78.41,31909.0,67.7596,67.7596,67.4153,67.4756,31909.0
2017-05-03 10:00:00,78.39,78.39,78.14,78.23,44689.0,67.4584,67.4584,67.2432,67.3207,44689.0
2017-05-03 10:30:00,78.21,78.28,77.81,77.91,47174.0,67.3035,67.3637,66.9592,67.0453,47174.0
2017-05-03 11:00:00,77.94,78.05,77.91,77.96,36261.0,67.0711,67.1658,67.0453,67.0883,36261.0
2017-05-03 11:30:00,77.94,78.11,77.93,78.05,46601.0,67.0711,67.2174,67.0625,67.1658,46601.0
2017-05-03 12:00:00,78.04,78.07,78.0,78.05,35625.0,67.1572,67.183,67.1227,67.1658,35625.0
2017-05-03 12:30:00,78.05,78.07,77.97,78.0,32096.0,67.1658,67.183,67.0969,67.1227,32096.0
2017-05-03 13:00:00,77.99,78.1,77.98,78.03,25720.0,67.1141,67.2088,67.1055,67.1486,25720.0
2017-05-03 13:30:00,78.03,78.09,77.99,78.02,63222.0,67.1486,67.2002,67.1141,67.14,63222.0
2017-05-03 14:00:00,78.04,78.19,77.68,77.71,77672.0,67.1572,67.2862,66.8474,66.8732,77672.0
2017-05-03 14:30:00,77.71,77.85,77.56,77.78,76735.0,66.8732,66.9937,66.7441,66.9334,76735.0
2017-05-03 15:00:00,77.76,77.96,77.65,77.69,120137.0,66.9162,67.0883,66.8216,66.856,120137.0
2017-05-03 15:30:00,77.7,77.81,77.65,77.7,303776.0,66.8646,66.9592,66.8216,66.8646,303776.0
2017-05-04 09:30:00,76.44,77.16,76.08,77.01,128279.0,65.7803,66.3999,65.4705,66.2708,128279.0
2017-05-04 10:00:00,77.04,77.07,76.12,76.2,143778.0,66.2966,66.3224,65.5049,65.5738,143778.0
2017-05-04 10:30:00,76.18,76.49,76.09,76.22,52485.0,65.5565,65.8233,65.4791,65.591,52485.0
2017-05-04 11:00:00,76.22,76.54,76.04,76.42,62400.0,65.591,65.8663,65.4361,65.7631,62400.0
2017-05-04 11:30:00,76.42,76.46,76.21,76.38,59256.0,65.7631,65.7975,65.5824,65.7287,59256.0
2017-05-04 12:00:00,76.38,76.46,76.23,76.31,40163.0,65.7287,65.7975,65.5996,65.6684,40163.0
2017-05-04 12:30:00,76.3,76.3,75.69,75.7,62511.0,65.6598,65.6598,65.1349,65.1435,62511.0
2017-05-04 13:00:00,75.73,75.77,75.27,75.42,97862.0,65.1693,65.2037,64.7734,64.9025,97862.0
2017-05-04 13:30:00,75.41,75.79,75.31,75.45,74826.0,64.8939,65.2209,64.8079,64.9283,74826.0
2017-05-04 14:00:00,75.44,75.64,75.37,75.57,55210.0,64.9197,65.0919,64.8595,65.0316,55210.0
2017-05-04 14:30:00,75.59,75.73,75.51,75.56,119573.0,65.0488,65.1693,64.98,65.023,119573.0
2017-05-04 15:00:00,75.56,75.65,75.46,75.46,202787.0,65.023,65.1005,64.937,64.937,202787.0
2017-05-04 15:30:00,75.44,75.93,75.42,75.7,351343.0,64.9197,65.3414,64.9025,65.1435,351343.0
2017-05-05 09:30:00,76.07,76.4,75.8,76.1,73375.0,65.4619,65.7459,65.2295,65.4877,73375.0
2017-05-05 10:00:00,76.12,76.53,76.06,76.46,55417.0,65.5049,65.8577,65.4533,65.7975,55417.0
2017-05-05 10:30:00,76.43,76.52,76.33,76.46,28990.0,65.7717,65.8491,65.6856,65.7975,28990.0
2017-05-05 11:00:00,76.44,76.59,76.43,76.53,65681.0,65.7803,65.9094,65.7717,65.8577,65681.0
2017-05-05 11:30:00,76.51,76.59,76.49,76.58,67646.0,65.8405,65.9094,65.8233,65.9008,67646.0
2017-05-05 12:00:00,76.59,76.59,76.34,76.42,54286.0,65.9094,65.9094,65.6942,65.7631,54286.0
2017-05-05 12:30:00,76.41,76.5,76.37,76.42,92095.0,65.7545,65.8319,65.7201,65.7631,92095.0
2017-05-05 13:00:00,76.43,76.48,76.32,76.48,46682.0,65.7717,65.8147,65.677,65.8147,46682.0
2017-05-05 13:30:00,76.48,76.57,76.36,76.57,31681.0,65.8147,65.8922,65.7114,65.8922,31681.0
2017-05-05 14:00:00,76.57,76.72,76.52,76.67,42730.0,65.8922,66.0212,65.8491,65.9782,42730.0
2017-05-05 14:30:00,76.67,76.84,76.67,76.75,44199.0,65.9782,66.1245,65.9782,66.0471,44199.0
2017-05-05 15:00:00,76.73,76.84,76.69,76.76,60877.0,66.0298,66.1245,65.9954,66.0557,60877.0
2017-05-05 15:30:00,76.77,76.86,76.63,76.65,163886.0,66.0643,66.1417,65.9438,65.961,163886.0
2017-05-08 09:30:00,76.87,77.4,76.62,77.38,166880.0,66.1503,66.6064,65.9352,66.5892,166880.0
2017-05-08 10:00:00,77.39,77.4,76.69,76.77,48478.0,66.5978,66.6064,65.9954,66.0643,48478.0
2017-05-08 10:30:00,76.76,76.79,76.52,76.67,33875.0,66.0557,66.0815,65.8491,65.9782,33875.0
2017-05-08 11:00:00,76.67,76.69,76.53,76.55,62666.0,65.9782,65.9954,65.8577,65.8749,62666.0
2017-05-08 11:30:00,76.56,76.65,76.34,76.39,122813.0,65.8836,65.961,65.6942,65.7373,122813.0
2017-05-08 12:00:00,76.39,76.51,76.32,76.51,85813.0,65.7373,65.8405,65.677,65.8405,85813.0
2017-05-08 12:30:00,76.51,76.74,76.51,76.66,60218.0,65.8405,66.0385,65.8405,65.9696,60218.0
2017-05-08 13:00:00,76.66,76.7,76.6,76.69,56216.0,65.9696,66.004,65.918,65.9954,56216.0
2017-05-08 13:30:00,76.7,76.7,76.55,76.61,47399.0,66.004,66.004,65.8749,65.9266,47399.0
2017-05-08 14:00:00,76.62,76.72,76.62,76.69,69081.0,65.9352,66.0212,65.9352,65.9954,69081.0
2017-05-08 14:30:00,76.69,76.69,76.51,76.54,57131.0,65.9954,65.9954,65.8405,65.8663,57131.0
2017-05-08 15:00:00,76.53,76.6,76.45,76.57,73197.0,65.8577,65.918,65.7889,65.8922,73197.0
2017-05-08 15:30:00,76.57,76.68,76.45,76.57,158987.0,65.8922,65.9868,65.7889,65.8922,158987.0
2017-05-09 09:30:00,76.29,76.43,75.54,75.72,103105.0,65.6512,65.7717,65.0058,65.1607,103105.0
2017-05-09 10:00:00,75.73,76.18,75.53,76.15,114116.0,65.1693,65.5565,64.9972,65.5307,114116.0
2017-05-09 10:30:00,76.17,76.17,75.89,75.95,60523.0,65.5479,65.5479,65.307,65.3586,60523.0
2017-05-09 11:00:00,75.98,76.0,75.8,75.91,74596.0,65.3844,65.4016,65.2295,65.3242,74596.0
2017-05-09 11:30:00,75.92,75.99,75.83,75.98,43925.0,65.3328,65.393,65.2554,65.3844,43925.0
2017-05-09 12:00:00,75.98,76.04,75.79,75.79,42388.0,65.3844,65.4361,65.2209,65.2209,42388.0
2017-05-09 12:30:00,75.79,75.8,75.61,75.69,36822.0,65.2209,65.2295,65.066,65.1349,36822.0
2017-05-09 13:00:00,75.68,75.69,75.42,75.42,54640.0,65.1263,65.1349,64.9025,64.9025,54640.0
2017-05-09 13:30:00,75.43,75.51,75.37,75.38,69925.0,64.9111,64.98,64.8595,64.8681,69925.0
2017-05-09 14:00:00,75.38,75.39,75.2,75.3,72578.0,64.8681,64.8767,64.7132,64.7993,72578.0
2017-05-09 14:30:00,75.31,75.37,75.19,75.36,80025.0,64.8079,64.8595,64.7046,64.8509,80025.0
2017-05-09 15:00:00,75.36,75.38,75.23,75.3,143144.0,64.8509,64.8681,64.739,64.7993,143144.0
2017-05-09 15:30:00,75.3,75.32,75.16,75.3,170633.0,64.7993,64.8165,64.6788,64.7993,170633.0
2017-05-10 09:30:00,75.27,75.92,75.22,75.84,75979.0,64.7734,65.3328,64.7304,65.264,75979.0
2017-05-10 10:00:00,75.84,75.85,75.42,75.45,55121.0,65.264,65.2726,64.9025,64.9283,55121.0
2017-05-10 10:30:00,75.44,75.5,75.16,75.2,81095.0,64.9197,64.9714,64.6788,64.7132,81095.0
2017-05-10 11:00:00,75.19,75.57,75.18,75.54,45843.0,64.7046,65.0316,64.696,65.0058,45843.0
2017-05-10 11:30:00,75.51,75.68,75.51,75.67,31670.0,64.98,65.1263,64.98,65.1177,31670.0
2017-05-10 12:00:00,75.68,75.78,75.6,75.71,44687.0,65.1263,65.2123,65.0574,65.1521,44687.0
2017-05-10 12:30:00,75.71,75.84,75.69,75.77,88103.0,65.1521,65.264,65.1349,65.2037,88103.0
2017-05-10 13:00:00,75.76,75.81,75.69,75.72,41792.0,65.1951,65.2381,65.1349,65.1607,41792.0
2017-05-10 13:30:00,75.72,75.77,75.55,75.55,57208.0,65.1607,65.2037,65.0144,65.0144,57208.0
2017-05-10 14:00:00,75.55,75.65,75.38,75.39,54710.0,65.0144,65.1005,64.8681,64.8767,54710.0
2017-05-10 14:30:00,75.4,75.63,75.39,75.6,50931.0,64.8853,65.0832,64.8767,65.0574,50931.0
2017-05-10 15:00:00,75.6,75.75,75.58,75.63,63825.0,65.0574,65.1865,65.0402,65.0832,63825.0
2017-05-10 15:30:00,75.64,75.73,75.57,75.68,131033.0,65.0919,65.1693,65.0316,65.1263,131033.0
2017-05-11 09:30:00,75.44,75.59,75.29,75.45,38163.0,64.9197,65.0488,64.7907,64.9283,38163.0
2017-05-11 10:00:00,75.43,75.52,74.85,74.99,53285.0,64.9111,64.9886,64.412,64.5325,53285.0
2017-05-11 10:30:00,75.01,75.29,75.01,75.2,36873.0,64.5497,64.7907,64.5497,64.7132,36873.0
2017-05-11 11:00:00,75.2,75.38,75.2,75.32,46429.0,64.7132,64.8681,64.7132,64.8165,46429.0
2017-05-11 11:30:00,75.34,75.36,75.19,75.22,28080.0,64.8337,64.8509,64.7046,64.7304,28080.0
2017-05-11 12:00:00,75.2,75.41,75.16,75.33,21537.0,64.7132,64.8939,64.6788,64.8251,21537.0
2017-05-11 12:30:00,75.32,75.39,75.31,75.34,19990.0,64.8165,64.8767,64.8079,64.8337,19990.0
2017-05-11 13:00:00,75.34,75.44,75.32,75.36,21411.0,64.8337,64.9197,64.8165,64.8509,21411.0
2017-05-11 13:30:00,75.36,75.39,75.28,75.35,26034.0,64.8509,64.8767,64.7821,64.8423,26034.0
2017-05-11 14:00:00,75.35,75.47,75.3,75.46,37557.0,64.8423,64.9456,64.7993,64.937,37557.0
2017-05-11 14:30:00,75.46,75.59,75.39,75.52,34493.0,64.937,65.0488,64.8767,64.9886,34493.0
2017-05-11 15:00:00,75.52,75.64,75.51,75.55,36810.0,64.9886,65.0919,64.98,65.0144,36810.0
2017-05-11 15:30:00,75.54,75.77,75.53,75.72,123300.0,65.0058,65.2037,64.9972,65.1607,123300.0
2017-05-12 09:30:00,75.71,76.24,75.51,75.94,73580.0,65.1521,65.6082,64.98,65.35,73580.0
2017-05-12 10:00:00,75.88,76.39,75.87,76.31,105681.0,65.2984,65.7373,65.2898,65.6684,105681.0
2017-05-12 10:30:00,76.31,76.59,76.25,76.56,82987.0,65.6684,65.9094,65.6168,65.8836,82987.0
2017-05-12 11:00:00,76.56,76.69,76.48,76.5,61325.0,65.8836,65.9954,65.8147,65.8319,61325.0
2017-05-12 11:30:00,76.5,76.58,76.39,76.41,32369.0,65.8319,65.9008,65.7373,65.7545,32369.0
2017-05-12 12:00:00,76.4,76.44,76.32,76.41,27974.0,65.7459,65.7803,65.677,65.7545,27974.0
2017-05-12 12:30:00,76.42,76.46,76.27,76.27,31277.0,65.7631,65.7975,65.634,65.634,31277.0
2017-05-12 13:00:00,76.28,76.31,76.17,76.19,23392.0,65.6426,65.6684,65.5479,65.5652,23392.0
2017-05-12 13:30:00,76.16,76.3,76.16,76.29,34638.0,65.5393,65.6598,65.5393,65.6512,34638.0
2017-05-12 14:00:00,76.26,76.43,76.23,76.24,41920.0,65.6254,65.7717,65.5996,65.6082,41920.0
2017-05-12 14:30:00,76.24,76.35,76.24,76.25,32621.0,65.6082,65.7028,65.6082,65.6168,32621.0
2017-05-12 15:00:00,76.26,76.31,76.16,76.21,55413.0,65.6254,65.6684,65.5393,65.5824,55413.0
2017-05-12 15:30:00,76.22,76.35,76.2,76.32,156494.0,65.591,65.7028,65.5738,65.677,156494.0
2017-05-15 09:30:00,76.22,76.49,76.13,76.38,40325.0,65.591,65.8233,65.5135,65.7287,40325.0
2017-05-15 10:00:00,76.45,76.64,76.36,76.6,14526.0,65.7889,65.9524,65.7114,65.918,14526.0
2017-05-15 10:30:00,76.57,76.67,76.54,76.56,22115.0,65.8922,65.9782,65.8663,65.8836,22115.0
2017-05-15 11:00:00,76.56,76.69,76.55,76.64,15857.0,65.8836,65.9954,65.8749,65.9524,15857.0
2017-05-15 11:30:00,76.64,76.74,76.59,76.69,26120.0,65.9524,66.0385,65.9094,65.9954,26120.0
2017-05-15 12:00:00,76.68,76.73,76.58,76.6,25369.0,65.9868,66.0298,65.9008,65.918,25369.0
2017-05-15 12:30:00,76.63,76.63,76.55,76.55,17287.0,65.9438,65.9438,65.8749,65.8749,17287.0
2017-05-15 13:00:00,76.53,76.56,76.51,76.56,8193.0,65.8577,65.8836,65.8405,65.8836,8193.0
2017-05-15 13:30:00,76.57,76.63,76.55,76.62,14652.0,65.8922,65.9438,65.8749,65.9352,14652.0
2017-05-15 14:00:00,76.62,76.74,76.57,76.57,21740.0,65.9352,66.0385,65.8922,65.8922,21740.0
2017-05-15 14:30:00,76.58,76.58,76.49,76.55,35316.0,65.9008,65.9008,65.8233,65.8749,35316.0
2017-05-15 15:00:00,76.56,76.57,76.44,76.54,36315.0,65.8836,65.8922,65.7803,65.8663,36315.0
2017-05-15 15:30:00,76.54,76.62,76.5,76.52,108348.0,65.8663,65.9352,65.8319,65.8491,108348.0
2017-05-16 09:30:00,76.69,76.77,76.51,76.61,82152.0,65.9954,66.0643,65.8405,65.9266,82152.0
2017-05-16 10:00:00,76.61,76.63,76.29,76.32,42417.0,65.9266,65.9438,65.6512,65.677,42417.0
2017-05-16 10:30:00,76.31,76.35,76.06,76.1,38852.0,65.6684,65.7028,65.4533,65.4877,38852.0
2017-05-16 11:00:00,76.11,76.21,76.07,76.17,87673.0,65.4963,65.5824,65.4619,65.5479,87673.0
2017-05-16 11:30:00,76.17,76.2,76.07,76.18,58740.0,65.5479,65.5738,65.4619,65.5565,58740.0
2017-05-16 12:00:00,76.17,76.17,76.1,76.12,21040.0,65.5479,65.5479,65.4877,65.5049,21040.0
2017-05-16 12:30:00,76.11,76.23,76.03,76.19,32292.0,65.4963,65.5996,65.4275,65.5652,32292.0
2017-05-16 13:00:00,76.18,76.19,76.0,76.01,26966.0,65.5565,65.5652,65.4016,65.4103,26966.0
2017-05-16 13:30:00,76.02,76.07,75.95,75.95,37645.0,65.4189,65.4619,65.3586,65.3586,37645.0
2017-05-16 14:00:00,75.94,76.0,75.79,75.84,38024.0,65.35,65.4016,65.2209,65.264,38024.0
2017-05-16 14:30:00,75.82,75.9,75.7,75.88,84909.0,65.2467,65.3156,65.1435,65.2984,84909.0
2017-05-16 15:00:00,75.86,76.07,75.86,76.06,63346.0,65.2812,65.4619,65.2812,65.4533,63346.0
2017-05-16 15:30:00,76.06,76.09,75.83,75.85,131183.0,65.4533,65.4791,65.2554,65.2726,131183.0
2017-05-17 09:30:00,75.28,75.43,74.91,75.0,251363.0,64.7821,64.9111,64.4637,64.5411,251363.0
2017-05-17 10:00:00,75.0,75.25,74.88,75.13,33980.0,64.5411,64.7562,64.4378,64.653,33980.0
2017-05-17 10:30:00,75.1,75.49,75.09,75.47,20902.0,64.6272,64.9628,64.6185,64.9456,20902.0
2017-05-17 11:00:00,75.48,75.7,75.46,75.54,25106.0,64.9542,65.1435,64.937,65.0058,25106.0
2017-05-17 11:30:00,75.51,75.54,75.39,75.44,17504.0,64.98,65.0058,64.8767,64.9197,17504.0
2017-05-17 12:00:00,75.46,75.56,75.46,75.55,17869.0,64.937,65.023,64.937,65.0144,17869.0
2017-05-17 12:30:00,75.53,75.54,75.22,75.22,25502.0,64.9972,65.0058,64.7304,64.7304,25502.0
2017-05-17 13:00:00,75.21,75.34,75.12,75.32,42500.0,64.7218,64.8337,64.6444,64.8165,42500.0
2017-05-17 13:30:00,75.32,75.46,75.28,75.37,27946.0,64.8165,64.937,64.7821,64.8595,27946.0
2017-05-17 14:00:00,75.39,75.78,75.38,75.69,54959.0,64.8767,65.2123,64.8681,65.1349,54959.0
2017-05-17 14:30:00,75.7,75.79,75.52,75.63,42575.0,65.1435,65.2209,64.9886,65.0832,42575.0
2017-05-17 15:00:00,75.64,75.67,75.5,75.53,39824.0,65.0919,65.1177,64.9714,64.9972,39824.0
2017-05-17 15:30:00,75.52,75.78,75.52,75.56,134110.0,64.9886,65.2123,64.9886,65.023,134110.0
2017-05-18 09:30:00,75.66,75.95,74.63,75.03,76231.0,65.1091,65.3586,64.2227,64.5669,76231.0
2017-05-18 10:00:00,75.04,75.22,74.74,74.95,71715.0,64.5755,64.7304,64.3174,64.4981,71715.0
2017-05-18 10:30:00,74.91,74.92,74.71,74.85,49704.0,64.4637,64.4723,64.2915,64.412,49704.0
2017-05-18 11:00:00,74.83,74.86,74.67,74.76,39941.0,64.3948,64.4206,64.2571,64.3346,39941.0
2017-05-18 11:30:00,74.74,74.99,74.68,74.89,40067.0,64.3174,64.5325,64.2657,64.4464,40067.0
2017-05-18 12:00:00,74.89,74.96,74.8,74.81,34031.0,64.4464,64.5067,64.369,64.3776,34031.0
2017-05-18 12:30:00,74.8,74.84,74.71,74.73,34930.0,64.369,64.4034,64.2915,64.3088,34930.0
2017-05-18 13:00:00,74.75,74.85,74.63,74.84,40310.0,64.326,64.412,64.2227,64.4034,40310.0
2017-05-18 13:30:00,74.83,74.98,74.78,74.98,34201.0,64.3948,64.5239,64.3518,64.5239,34201.0
2017-05-18 14:00:00,74.99,75.24,74.96,75.15,112269.0,64.5325,64.7476,64.5067,64.6702,112269.0
2017-05-18 14:30:00,75.17,75.25,75.08,75.15,49962.0,64.6874,64.7562,64.6099,64.6702,49962.0
2017-05-18 15:00:00,75.14,75.26,75.11,75.19,72740.0,64.6616,64.7648,64.6358,64.7046,72740.0
2017-05-18 15:30:00,75.17,75.4,75.1,75.24,256402.0,64.6874,64.8853,64.6272,64.7476,256402.0
2017-05-19 09:30:00,75.4,75.4,74.84,75.34,98381.0,64.8853,64.8853,64.4034,64.8337,98381.0
2017-05-19 10:00:00,75.33,75.38,75.11,75.38,22790.0,64.8251,64.8681,64.6358,64.8681,22790.0
2017-05-19 10:30:00,75.4,75.57,75.35,75.57,23757.0,64.8853,65.0316,64.8423,65.0316,23757.0
2017-05-19 11:00:00,75.59,75.61,75.5,75.56,16862.0,65.0488,65.066,64.9714,65.023,16862.0
2017-05-19 11:30:00,75.56,75.8,75.56,75.79,10658.0,65.023,65.2295,65.023,65.2209,10658.0
2017-05-19 12:00:00,75.81,75.9,75.71,75.72,12977.0,65.2381,65.3156,65.1521,65.1607,12977.0
2017-05-19 12:30:00,75.72,75.79,75.66,75.76,9929.0,65.1607,65.2209,65.1091,65.1951,9929.0
2017-05-19 13:00:00,75.74,75.76,75.65,75.69,15451.0,65.1779,65.1951,65.1005,65.1349,15451.0
2017-05-19 13:30:00,75.7,75.78,75.69,75.78,12145.0,65.1435,65.2123,65.1349,65.2123,12145.0
2017-05-19 14:00:00,75.79,75.81,75.69,75.72,15262.0,65.2209,65.2381,65.1349,65.1607,15262.0
2017-05-19 14:30:00,75.78,75.92,75.78,75.9,15207.0,65.2123,65.3328,65.2123,65.3156,15207.0
2017-05-19 15:00:00,75.9,75.92,75.64,75.7,31889.0,65.3156,65.3328,65.0919,65.1435,31889.0
2017-05-19 15:30:00,75.69,75.86,75.68,75.86,87379.0,65.1349,65.2812,65.1263,65.2812,87379.0
2017-05-22 09:30:00,75.52,76.17,75.5,75.98,44261.0,64.9886,65.5479,64.9714,65.3844,44261.0
2017-05-22 10:00:00,75.98,76.08,75.85,75.86,27993.0,65.3844,65.4705,65.2726,65.2812,27993.0
2017-05-22 10:30:00,75.86,75.91,75.68,75.78,33054.0,65.2812,65.3242,65.1263,65.2123,33054.0
2017-05-22 11:00:00,75.8,76.05,75.8,76.05,39015.0,65.2295,65.4447,65.2295,65.4447,39015.0
2017-05-22 11:30:00,76.04,76.14,75.99,76.06,18339.0,65.4361,65.5221,65.393,65.4533,18339.0
2017-05-22 12:00:00,76.07,76.14,76.02,76.06,11926.0,65.4619,65.5221,65.4189,65.4533,11926.0
2017-05-22 12:30:00,76.05,76.18,76.02,76.14,14623.0,65.4447,65.5565,65.4189,65.5221,14623.0
2017-05-22 13:00:00,76.16,76.24,76.12,76.19,21933.0,65.5393,65.6082,65.5049,65.5652,21933.0
2017-05-22 13:30:00,76.19,76.31,76.16,76.27,35060.0,65.5652,65.6684,65.5393,65.634,35060.0
2017-05-22 14:00:00,76.26,76.29,76.2,76.22,33175.0,65.6254,65.6512,65.5738,65.591,33175.0
2017-05-22 14:30:00,76.2,76.23,76.09,76.13,31907.0,65.5738,65.5996,65.4791,65.5135,31907.0
2017-05-22 15:00:00,76.13,76.25,76.09,76.25,50253.0,65.5135,65.6168,65.4791,65.6168,50253.0
2017-05-22 15:30:00,76.25,76.47,76.22,76.35,122027.0,65.6168,65.8061,65.591,65.7028,122027.0
2017-05-23 09:30:00,76.21,76.75,76.21,76.41,27117.0,65.5824,66.0471,65.5824,65.7545,27117.0
2017-05-23 10:00:00,76.45,76.63,76.34,76.63,14022.0,65.7889,65.9438,65.6942,65.9438,14022.0
2017-05-23 10:30:00,76.61,76.83,76.54,76.77,28317.0,65.9266,66.1159,65.8663,66.0643,28317.0
2017-05-23 11:00:00,76.76,76.84,76.56,76.58,17856.0,66.0557,66.1245,65.8836,65.9008,17856.0
2017-05-23 11:30:00,76.6,76.71,76.51,76.67,23557.0,65.918,66.0126,65.8405,65.9782,23557.0
2017-05-23 12:00:00,76.64,76.81,76.64,76.78,13659.0,65.9524,66.0987,65.9524,66.0729,13659.0
2017-05-23 12:30:00,76.77,76.91,76.75,76.88,17462.0,66.0643,66.1847,66.0471,66.1589,17462.0
2017-05-23 13:00:00,76.88,76.92,76.82,76.91,15623.0,66.1589,66.1934,66.1073,66.1847,15623.0
2017-05-23 13:30:00,76.91,77.0,76.83,76.89,33563.0,66.1847,66.2622,66.1159,66.1675,33563.0
2017-05-23 14:00:00,76.89,76.9,76.61,76.67,32001.0,66.1675,66.1761,65.9266,65.9782,32001.0
2017-05-23 14:30:00,76.66,76.73,76.49,76.66,47939.0,65.9696,66.0298,65.8233,65.9696,47939.0
2017-05-23 15:00:00,76.66,76.72,76.58,76.69,46363.0,65.9696,66.0212,65.9008,65.9954,46363.0
2017-05-23 15:30:00,76.68,76.68,76.52,76.59,141632.0,65.9868,65.9868,65.8491,65.9094,141632.0
2017-05-24 09:30:00,76.51,77.02,76.48,76.82,40972.0,65.8405,66.2794,65.8147,66.1073,40972.0
2017-05-24 10:00:00,76.86,77.02,76.78,76.89,22324.0,66.1417,66.2794,66.0729,66.1675,22324.0
2017-05-24 10:30:00,76.88,77.1,76.85,76.99,24082.0,66.1589,66.3483,66.1331,66.2536,24082.0
2017-05-24 11:00:00,76.97,77.07,76.92,77.03,15506.0,66.2364,66.3224,66.1934,66.288,15506.0
2017-05-24 11:30:00,77.02,77.13,77.0,77.09,18329.0,66.2794,66.3741,66.2622,66.3396,18329.0
2017-05-24 12:00:00,77.07,77.11,76.95,77.06,22969.0,66.3224,66.3569,66.2192,66.3138,22969.0
2017-05-24 12:30:00,77.05,77.1,76.98,76.98,16808.0,66.3052,66.3483,66.245,66.245,16808.0
2017-05-24 13:00:00,76.99,77.0,76.88,76.88,18771.0,66.2536,66.2622,66.1589,66.1589,18771.0
2017-05-24 13:30:00,76.89,76.95,76.87,76.91,16007.0,66.1675,66.2192,66.1503,66.1847,16007.0
2017-05-24 14:00:00,76.91,77.14,76.89,77.1,28134.0,66.1847,66.3827,66.1675,66.3483,28134.0
2017-05-24 14:30:00,77.08,77.1,76.97,77.0,28577.0,66.331,66.3483,66.2364,66.2622,28577.0
2017-05-24 15:00:00,77.01,77.03,76.85,76.94,26265.0,66.2708,66.288,66.1331,66.2106,26265.0
2017-05-24 15:30:00,76.94,77.1,76.92,77.03,73518.0,66.2106,66.3483,66.1934,66.288,73518.0
2017-05-25 09:30:00,77.04,77.35,76.72,77.27,52788.0,66.2966,66.5634,66.0212,66.4945,52788.0
2017-05-25 10:00:00,77.29,77.61,77.18,77.52,69903.0,66.5118,66.7871,66.4171,66.7097,69903.0
2017-05-25 10:30:00,77.53,77.74,77.47,77.65,27729.0,66.7183,66.899,66.6667,66.8216,27729.0
2017-05-25 11:00:00,77.64,77.77,77.54,77.73,22904.0,66.8129,66.9248,66.7269,66.8904,22904.0
2017-05-25 11:30:00,77.78,77.8,77.6,77.65,21810.0,66.9334,66.9506,66.7785,66.8216,21810.0
2017-05-25 12:00:00,77.64,77.68,77.49,77.66,20792.0,66.8129,66.8474,66.6839,66.8302,20792.0
2017-05-25 12:30:00,77.65,77.8,77.6,77.77,20148.0,66.8216,66.9506,66.7785,66.9248,20148.0
2017-05-25 13:00:00,77.79,77.79,77.56,77.71,15887.0,66.942,66.942,66.7441,66.8732,15887.0
2017-05-25 13:30:00,77.72,77.83,77.65,77.81,16952.0,66.8818,66.9765,66.8216,66.9592,16952.0
2017-05-25 14:00:00,77.83,77.85,77.68,77.72,20485.0,66.9765,66.9937,66.8474,66.8818,20485.0
2017-05-25 14:30:00,77.73,77.8,77.66,77.75,23121.0,66.8904,66.9506,66.8302,66.9076,23121.0
2017-05-25 15:00:00,77.77,77.83,77.71,77.78,35905.0,66.9248,66.9765,66.8732,66.9334,35905.0
2017-05-25 15:30:00,77.78,77.85,77.66,77.73,107989.0,66.9334,66.9937,66.8302,66.8904,107989.0
2017-05-26 09:30:00,77.9,77.97,77.65,77.72,45871.0,67.0367,67.0969,66.8216,66.8818,45871.0
2017-05-26 10:00:00,77.67,77.77,77.51,77.71,40912.0,66.8388,66.9248,66.7011,66.8732,40912.0
2017-05-26 10:30:00,77.73,77.9,77.7,77.89,27714.0,66.8904,67.0367,66.8646,67.0281,27714.0
2017-05-26 11:00:00,77.89,77.9,77.7,77.79,28302.0,67.0281,67.0367,66.8646,66.942,28302.0
2017-05-26 11:30:00,77.78,77.83,77.69,77.83,35208.0,66.9334,66.9765,66.856,66.9765,35208.0
2017-05-26 12:00:00,77.83,77.84,77.62,77.66,29442.0,66.9765,66.9851,66.7957,66.8302,29442.0
2017-05-26 12:30:00,77.62,77.67,77.53,77.65,31034.0,66.7957,66.8388,66.7183,66.8216,31034.0
2017-05-26 13:00:00,77.65,77.65,77.48,77.54,26166.0,66.8216,66.8216,66.6753,66.7269,26166.0
2017-05-26 13:30:00,77.55,77.57,77.41,77.45,23715.0,66.7355,66.7527,66.615,66.6494,23715.0
2017-05-26 14:00:00,77.44,77.45,77.32,77.4,49748.0,66.6408,66.6494,66.5376,66.6064,49748.0
2017-05-26 14:30:00,77.42,77.58,77.35,77.48,35294.0,66.6236,66.7613,66.5634,66.6753,35294.0
2017-05-26 15:00:00,77.48,77.51,77.38,77.43,39448.0,66.6753,66.7011,66.5892,66.6322,39448.0
2017-05-26 15:30:00,77.42,77.57,77.41,77.53,90555.0,66.6236,66.7527,66.615,66.7183,90555.0
2017-05-30 09:30:00,77.46,77.8,77.14,77.68,47992.0,66.658,66.9506,66.3827,66.8474,47992.0
2017-05-30 10:00:00,77.67,77.71,77.51,77.6,26287.0,66.8388,66.8732,66.7011,66.7785,26287.0
2017-05-30 10:30:00,77.58,77.89,77.58,77.8,49147.0,66.7613,67.0281,66.7613,66.9506,49147.0
2017-05-30 11:00:00,77.8,77.91,77.74,77.8,27791.0,66.9506,67.0453,66.899,66.9506,27791.0
2017-05-30 11:30:00,77.81,77.97,77.76,77.94,20447.0,66.9592,67.0969,66.9162,67.0711,20447.0
2017-05-30 12:00:00,77.9,77.95,77.87,77.9,15582.0,67.0367,67.0797,67.0109,67.0367,15582.0
2017-05-30 12:30:00,77.89,77.94,77.77,77.77,23681.0,67.0281,67.0711,66.9248,66.9248,23681.0
2017-05-30 13:00:00,77.77,77.97,77.77,77.88,25368.0,66.9248,67.0969,66.9248,67.0195,25368.0
2017-05-30 13:30:00,77.89,78.0,77.87,77.95,24278.0,67.0281,67.1227,67.0109,67.0797,24278.0
2017-05-30 14:00:00,77.92,77.95,77.8,77.88,31894.0,67.0539,67.0797,66.9506,67.0195,31894.0
2017-05-30 14:30:00,77.86,77.9,77.73,77.76,29768.0,67.0023,67.0367,66.8904,66.9162,29768.0
2017-05-30 15:00:00,77.75,77.79,77.65,77.77,46714.0,66.9076,66.942,66.8216,66.9248,46714.0
2017-05-30 15:30:00,77.78,77.87,77.75,77.76,138830.0,66.9334,67.0109,66.9076,66.9162,138830.0
2017-05-31 09:30:00,77.62,78.32,77.6,77.94,45866.0,66.7957,67.3981,66.7785,67.0711,45866.0
2017-05-31 10:00:00,77.91,78.04,77.69,77.73,59529.0,67.0453,67.1572,66.856,66.8904,59529.0
2017-05-31 10:30:00,77.78,78.15,77.75,78.09,42469.0,66.9334,67.2518,66.9076,67.2002,42469.0
2017-05-31 11:00:00,78.06,78.1,77.71,77.79,51249.0,67.1744,67.2088,66.8732,66.942,51249.0
2017-05-31 11:30:00,77.8,78.01,77.79,77.88,29824.0,66.9506,67.1314,66.942,67.0195,29824.0
2017-05-31 12:00:00,77.87,77.92,77.82,77.87,31221.0,67.0109,67.0539,66.9678,67.0109,31221.0
2017-05-31 12:30:00,77.86,77.97,77.81,77.9,28755.0,67.0023,67.0969,66.9592,67.0367,28755.0
2017-05-31 13:00:00,77.88,77.99,77.79,77.87,43380.0,67.0195,67.1141,66.942,67.0109,43380.0
2017-05-31 13:30:00,77.88,77.93,77.85,77.91,33148.0,67.0195,67.0625,66.9937,67.0453,33148.0
2017-05-31 14:00:00,77.91,78.07,77.89,78.07,27390.0,67.0453,67.183,67.0281,67.183,27390.0
2017-05-31 14:30:00,78.06,78.3,78.06,78.23,49524.0,67.1744,67.3809,67.1744,67.3207,49524.0
2017-05-31 15:00:00,78.25,78.37,78.19,78.2,60945.0,67.3379,67.4411,67.2862,67.2949,60945.0
2017-05-31 15:30:00,78.21,78.31,78.13,78.19,127240.0,67.3035,67.3895,67.2346,67.2862,127240.0
2017-06-01 09:30:00,78.29,78.41,77.95,78.41,53140.0,67.3723,67.4756,67.0797,67.4756,53140.0
2017-06-01 10:00:00,78.39,78.64,78.36,78.58,38231.0,67.4584,67.6735,67.4325,67.6219,38231.0
2017-06-01 10:30:00,78.56,78.67,78.5,78.55,21492.0,67.6047,67.6993,67.553,67.596,21492.0
2017-06-01 11:00:00,78.54,78.67,78.46,78.51,16039.0,67.5874,67.6993,67.5186,67.5616,16039.0
2017-06-01 11:30:00,78.52,78.61,78.46,78.61,14570.0,67.5702,67.6477,67.5186,67.6477,14570.0
2017-06-01 12:00:00,78.61,78.75,78.5,78.5,14142.0,67.6477,67.7682,67.553,67.553,14142.0
2017-06-01 12:30:00,78.51,78.55,78.4,78.55,15912.0,67.5616,67.596,67.467,67.596,15912.0
2017-06-01 13:00:00,78.56,78.69,78.56,78.59,19769.0,67.6047,67.7165,67.6047,67.6305,19769.0
2017-06-01 13:30:00,78.58,78.61,78.49,78.58,17973.0,67.6219,67.6477,67.5444,67.6219,17973.0
2017-06-01 14:00:00,78.58,78.74,78.49,78.71,20742.0,67.6219,67.7596,67.5444,67.7337,20742.0
2017-06-01 14:30:00,78.71,78.72,78.58,78.63,24766.0,67.7337,67.7423,67.6219,67.6649,24766.0
2017-06-01 15:00:00,78.66,78.85,78.66,78.79,25523.0,67.6907,67.8542,67.6907,67.8026,25523.0
2017-06-01 15:30:00,78.78,78.83,78.65,78.81,98021.0,67.794,67.837,67.6821,67.8198,98021.0
2017-06-02 09:30:00,79.0,79.49,78.86,78.99,58694.0,67.9833,68.405,67.8628,67.9747,58694.0
2017-06-02 10:00:00,78.96,79.23,78.73,79.23,35714.0,67.9489,68.1812,67.7509,68.1812,35714.0
2017-06-02 10:30:00,79.21,79.24,79.1,79.13,28381.0,68.164,68.1898,68.0693,68.0952,28381.0
2017-06-02 11:00:00,79.11,79.14,79.02,79.11,25969.0,68.078,68.1038,68.0005,68.078,25969.0
2017-06-02 11:30:00,79.13,79.26,79.13,79.21,22696.0,68.0952,68.207,68.0952,68.164,22696.0
2017-06-02 12:00:00,79.17,79.23,79.08,79.2,22640.0,68.1296,68.1812,68.0521,68.1554,22640.0
2017-06-02 12:30:00,79.19,79.23,79.06,79.18,20491.0,68.1468,68.1812,68.0349,68.1382,20491.0
2017-06-02 13:00:00,79.19,79.2,79.04,79.05,19021.0,68.1468,68.1554,68.0177,68.0263,19021.0
2017-06-02 13:30:00,79.05,79.13,79.05,79.08,17291.0,68.0263,68.0952,68.0263,68.0521,17291.0
2017-06-02 14:00:00,79.09,79.09,78.96,78.97,21484.0,68.0607,68.0607,67.9489,67.9575,21484.0
2017-06-02 14:30:00,78.96,79.04,78.94,79.0,25773.0,67.9489,68.0177,67.9317,67.9833,25773.0
2017-06-02 15:00:00,79.02,79.15,79.01,79.14,36295.0,68.0005,68.1124,67.9919,68.1038,36295.0
2017-06-02 15:30:00,79.15,79.16,78.85,78.98,134581.0,68.1124,68.121,67.8542,67.9661,134581.0
2017-06-05 09:30:00,78.88,79.07,78.82,78.98,26437.0,67.88,68.0435,67.8284,67.9661,26437.0
2017-06-05 10:00:00,79.05,79.25,78.96,79.09,14429.0,68.0263,68.1984,67.9489,68.0607,14429.0
2017-06-05 10:30:00,79.08,79.11,78.86,78.89,11626.0,68.0521,68.078,67.8628,67.8886,11626.0
2017-06-05 11:00:00,78.85,78.99,78.78,78.89,41121.0,67.8542,67.9747,67.794,67.8886,41121.0
2017-06-05 11:30:00,78.89,79.05,78.87,78.96,14996.0,67.8886,68.0263,67.8714,67.9489,14996.0
2017-06-05 12:00:00,78.98,79.01,78.91,79.01,11107.0,67.9661,67.9919,67.9058,67.9919,11107.0
2017-06-05 12:30:00,78.99,79.0,78.8,78.84,26611.0,67.9747,67.9833,67.8112,67.8456,26611.0
2017-06-05 13:00:00,78.83,79.02,78.81,78.99,19244.0,67.837,68.0005,67.8198,67.9747,19244.0
2017-06-05 13:30:00,78.98,79.06,78.92,79.05,16489.0,67.9661,68.0349,67.9144,68.0263,16489.0
2017-06-05 14:00:00,79.04,79.08,78.94,79.0,12822.0,68.0177,68.0521,67.9317,67.9833,12822.0
2017-06-05 14:30:00,78.99,79.03,78.92,78.96,19309.0,67.9747,68.0091,67.9144,67.9489,19309.0
2017-06-05 15:00:00,78.94,79.0,78.9,78.95,18352.0,67.9317,67.9833,67.8972,67.9403,18352.0
2017-06-05 15:30:00,78.95,79.0,78.75,78.82,75369.0,67.9403,67.9833,67.7682,67.8284,75369.0
2017-06-06 09:30:00,79.03,79.24,78.64,79.05,55168.0,68.0091,68.1898,67.6735,68.0263,55168.0
2017-06-06 10:00:00,79.05,79.07,78.83,78.86,26170.0,68.0263,68.0435,67.837,67.8628,26170.0
2017-06-06 10:30:00,78.88,79.06,78.76,79.0,20525.0,67.88,68.0349,67.7768,67.9833,20525.0
2017-06-06 11:00:00,79.0,79.07,78.96,79.04,22860.0,67.9833,68.0435,67.9489,68.0177,22860.0
2017-06-06 11:30:00,79.04,79.18,79.02,79.09,19043.0,68.0177,68.1382,68.0005,68.0607,19043.0
2017-06-06 12:00:00,79.07,79.14,78.97,79.0,16280.0,68.0435,68.1038,67.9575,67.9833,16280.0
2017-06-06 12:30:00,79.0,79.03,78.93,78.94,17453.0,67.9833,68.0091,67.9231,67.9317,17453.0
2017-06-06 13:00:00,78.96,79.01,78.94,78.99,18847.0,67.9489,67.9919,67.9317,67.9747,18847.0
2017-06-06 13:30:00,78.99,79.02,78.96,79.0,25903.0,67.9747,68.0005,67.9489,67.9833,25903.0
2017-06-06 14:00:00,78.99,79.03,78.78,78.79,22423.0,67.9747,68.0091,67.794,67.8026,22423.0
2017-06-06 14:30:00,78.81,79.02,78.81,78.99,18586.0,67.8198,68.0005,67.8198,67.9747,18586.0
2017-06-06 15:00:00,78.97,79.07,78.97,78.98,26789.0,67.9575,68.0435,67.9575,67.9661,26789.0
2017-06-06 15:30:00,78.97,78.97,78.75,78.78,93935.0,67.9575,67.9575,67.7682,67.794,93935.0
2017-06-07 09:30:00,78.94,79.25,78.9,79.1,63151.0,67.9317,68.1984,67.8972,68.0693,63151.0
2017-06-07 10:00:00,79.14,79.23,78.97,79.12,59323.0,68.1038,68.1812,67.9575,68.0866,59323.0
2017-06-07 10:30:00,79.09,79.09,78.86,78.91,26796.0,68.0607,68.0607,67.8628,67.9058,26796.0
2017-06-07 11:00:00,78.9,79.12,78.88,79.04,19875.0,67.8972,68.0866,67.88,68.0177,19875.0
2017-06-07 11:30:00,79.05,79.32,79.04,79.29,28523.0,68.0263,68.2587,68.0177,68.2329,28523.0
2017-06-07 12:00:00,79.28,79.32,79.07,79.28,34995.0,68.2242,68.2587,68.0435,68.2242,34995.0
2017-06-07 12:30:00,79.28,79.37,79.21,79.28,31222.0,68.2242,68.3017,68.164,68.2242,31222.0
2017-06-07 13:00:00,79.29,79.49,79.29,79.46,30414.0,68.2329,68.405,68.2329,68.3791,30414.0
2017-06-07 13:30:00,79.44,79.44,79.31,79.38,32182.0,68.3619,68.3619,68.2501,68.3103,32182.0
2017-06-07 14:00:00,79.39,79.45,79.31,79.39,30006.0,68.3189,68.3705,68.2501,68.3189,30006.0
2017-06-07 14:30:00,79.39,79.48,79.36,79.37,38929.0,68.3189,68.3964,68.2931,68.3017,38929.0
2017-06-07 15:00:00,79.36,79.49,79.21,79.46,56472.0,68.2931,68.405,68.164,68.3791,56472.0
2017-06-07 15:30:00,79.46,79.53,79.29,79.36,162286.0,68.3791,68.4394,68.2329,68.2931,162286.0
2017-06-08 09:30:00,79.1,79.33,78.45,78.56,48222.0,68.0693,68.2673,67.51,67.6047,48222.0
2017-06-08 10:00:00,78.55,78.61,78.17,78.28,67839.0,67.596,67.6477,67.269,67.3637,67839.0
2017-06-08 10:30:00,78.3,78.35,78.13,78.14,32372.0,67.3809,67.4239,67.2346,67.2432,32372.0
2017-06-08 11:00:00,78.15,78.53,78.14,78.25,70993.0,67.2518,67.5788,67.2432,67.3379,70993.0
2017-06-08 11:30:00,78.27,78.38,78.11,78.23,54747.0,67.3551,67.4498,67.2174,67.3207,54747.0
2017-06-08 12:00:00,78.24,78.61,78.18,78.58,52408.0,67.3293,67.6477,67.2776,67.6219,52408.0
2017-06-08 12:30:00,78.59,78.59,78.4,78.52,34632.0,67.6305,67.6305,67.467,67.5702,34632.0
2017-06-08 13:00:00,78.54,78.55,78.34,78.38,37375.0,67.5874,67.596,67.4153,67.4498,37375.0
2017-06-08 13:30:00,78.38,78.69,78.33,78.67,37429.0,67.4498,67.7165,67.4067,67.6993,37429.0
2017-06-08 14:00:00,78.66,78.66,78.35,78.44,52761.0,67.6907,67.6907,67.4239,67.5014,52761.0
2017-06-08 14:30:00,78.44,78.46,78.34,78.39,41691.0,67.5014,67.5186,67.4153,67.4584,41691.0
2017-06-08 15:00:00,78.38,78.61,78.26,78.59,75503.0,67.4498,67.6477,67.3465,67.6305,75503.0
2017-06-08 15:30:00,78.61,78.75,78.5,78.72,129177.0,67.6477,67.7682,67.553,67.7423,129177.0
2017-06-09 09:30:00,78.62,78.83,78.39,78.61,25206.0,67.6563,67.837,67.4584,67.6477,25206.0
2017-06-09 10:00:00,78.64,78.82,78.47,78.53,26577.0,67.6735,67.8284,67.5272,67.5788,26577.0
2017-06-09 10:30:00,78.53,78.61,78.49,78.57,5881.0,67.5788,67.6477,67.5444,67.6133,5881.0
2017-06-09 11:00:00,78.57,78.92,78.51,78.92,20792.0,67.6133,67.9144,67.5616,67.9144,20792.0
2017-06-09 11:30:00,78.92,78.93,78.71,78.75,13544.0,67.9144,67.9231,67.7337,67.7682,13544.0
2017-06-09 12:00:00,78.74,78.8,78.6,78.6,14769.0,67.7596,67.8112,67.6391,67.6391,14769.0
2017-06-09 12:30:00,78.61,78.72,78.6,78.69,18272.0,67.6477,67.7423,67.6391,67.7165,18272.0
2017-06-09 13:00:00,78.67,78.68,78.48,78.64,23943.0,67.6993,67.7079,67.5358,67.6735,23943.0
2017-06-09 13:30:00,78.65,78.78,78.6,78.76,21196.0,67.6821,67.794,67.6391,67.7768,21196.0
2017-06-09 14:00:00,78.79,78.99,78.79,78.92,40964.0,67.8026,67.9747,67.8026,67.9144,40964.0
2017-06-09 14:30:00,78.92,79.26,78.78,79.14,30888.0,67.9144,68.207,67.794,68.1038,30888.0
2017-06-09 15:00:00,79.15,79.19,78.99,79.06,34501.0,68.1124,68.1468,67.9747,68.0349,34501.0
2017-06-09 15:30:00,79.09,79.3,78.99,79.25,75710.0,68.0607,68.2415,67.9747,68.1984,75710.0
2017-06-12 09:30:00,79.28,80.0,79.24,79.75,50900.0,68.2242,68.8438,68.1898,68.6287,50900.0
2017-06-12 10:00:00,79.79,80.17,79.46,79.77,75693.0,68.6631,68.9901,68.3791,68.6459,75693.0
2017-06-12 10:30:00,79.76,80.02,79.73,79.96,40803.0,68.6373,68.8611,68.6115,68.8094,40803.0
2017-06-12 11:00:00,79.97,80.13,79.87,79.95,40199.0,68.818,68.9557,68.732,68.8008,40199.0
2017-06-12 11:30:00,79.92,80.25,79.84,80.12,35813.0,68.775,69.059,68.7062,68.9471,35813.0
2017-06-12 12:00:00,80.12,80.13,79.88,79.97,26967.0,68.9471,68.9557,68.7406,68.818,26967.0
2017-06-12 12:30:00,79.97,80.02,79.88,79.89,21034.0,68.818,68.8611,68.7406,68.7492,21034.0
2017-06-12 13:00:00,79.9,80.01,79.81,79.9,27126.0,68.7578,68.8524,68.6803,68.7578,27126.0
2017-06-12 13:30:00,79.89,79.89,79.73,79.73,26100.0,68.7492,68.7492,68.6115,68.6115,26100.0
2017-06-12 14:00:00,79.75,79.8,79.6,79.6,54728.0,68.6287,68.6717,68.4996,68.4996,54728.0
2017-06-12 14:30:00,79.61,79.68,79.51,79.64,30965.0,68.5082,68.5685,68.4222,68.534,30965.0
2017-06-12 15:00:00,79.64,79.66,79.54,79.61,43497.0,68.534,68.5513,68.448,68.5082,43497.0
2017-06-12 15:30:00,79.6,79.71,79.47,79.7,106504.0,68.4996,68.5943,68.3878,68.5857,106504.0
2017-06-13 09:30:00,79.66,80.05,79.58,80.01,56139.0,68.5513,68.8869,68.4824,68.8524,56139.0
2017-06-13 10:00:00,80.03,80.28,79.96,80.18,118175.0,68.8697,69.0848,68.8094,68.9987,118175.0
2017-06-13 10:30:00,80.2,80.23,79.81,80.01,29050.0,69.016,69.0418,68.6803,68.8524,29050.0
2017-06-13 11:00:00,80.01,80.09,79.89,79.92,13667.0,68.8524,68.9213,68.7492,68.775,13667.0
2017-06-13 11:30:00,79.89,79.99,79.73,79.73,16406.0,68.7492,68.8352,68.6115,68.6115,16406.0
2017-06-13 12:00:00,79.72,80.1,79.69,79.95,20923.0,68.6029,68.9299,68.5771,68.8008,20923.0
2017-06-13 12:30:00,79.93,79.97,79.86,79.96,10767.0,68.7836,68.818,68.7234,68.8094,10767.0
2017-06-13 13:00:00,79.94,80.19,79.94,80.19,12911.0,68.7922,69.0073,68.7922,69.0073,12911.0
2017-06-13 13:30:00,80.17,80.22,80.09,80.21,18390.0,68.9901,69.0332,68.9213,69.0246,18390.0
2017-06-13 14:00:00,80.23,80.32,80.15,80.16,28600.0,69.0418,69.1192,68.9729,68.9815,28600.0
2017-06-13 14:30:00,80.14,80.17,80.07,80.09,20912.0,68.9643,68.9901,68.9041,68.9213,20912.0
2017-06-13 15:00:00,80.06,80.26,80.06,80.24,32910.0,68.8955,69.0676,68.8955,69.0504,32910.0
2017-06-13 15:30:00,80.23,80.31,80.07,80.19,95865.0,69.0418,69.1106,68.9041,69.0073,95865.0
2017-06-14 09:30:00,80.83,81.35,80.54,81.17,66666.0,69.5581,70.0056,69.3085,69.8507,66666.0
2017-06-14 10:00:00,81.22,81.22,80.95,81.07,26821.0,69.8937,69.8937,69.6614,69.7646,26821.0
2017-06-14 10:30:00,80.99,81.1,80.81,81.09,29541.0,69.6958,69.7904,69.5409,69.7818,29541.0
2017-06-14 11:00:00,81.07,81.4,81.07,81.36,25971.0,69.7646,70.0486,69.7646,70.0142,25971.0
2017-06-14 11:30:00,81.38,81.39,81.23,81.34,21556.0,70.0314,70.04,69.9023,69.997,21556.0
2017-06-14 12:00:00,81.36,81.39,81.17,81.19,13191.0,70.0142,70.04,69.8507,69.8679,13191.0
2017-06-14 12:30:00,81.22,81.25,81.15,81.22,17478.0,69.8937,69.9195,69.8335,69.8937,17478.0
2017-06-14 13:00:00,81.23,81.28,81.09,81.14,9082.0,69.9023,69.9453,69.7818,69.8249,9082.0
2017-06-14 13:30:00,81.13,81.71,81.1,81.67,94963.0,69.8163,70.3154,69.7904,70.281,94963.0
2017-06-14 14:00:00,81.68,81.68,81.13,81.13,37293.0,70.2896,70.2896,69.8163,69.8163,37293.0
2017-06-14 14:30:00,81.17,81.32,81.08,81.27,30005.0,69.8507,69.9798,69.7732,69.9367,30005.0
2017-06-14 15:00:00,81.25,81.28,81.09,81.26,52649.0,69.9195,69.9453,69.7818,69.9281,52649.0
2017-06-14 15:30:00,81.26,81.39,81.24,81.32,117249.0,69.9281,70.04,69.9109,69.9798,117249.0
2017-06-15 09:30:00,81.1,81.49,81.1,81.45,34317.0,69.7904,70.1261,69.7904,70.0916,34317.0
2017-06-15 10:00:00,81.42,81.6,81.29,81.34,32868.0,70.0658,70.2207,69.9539,69.997,32868.0
2017-06-15 10:30:00,81.3,81.74,81.3,81.74,25538.0,69.9626,70.3412,69.9626,70.3412,25538.0
2017-06-15 11:00:00,81.69,81.86,81.66,81.75,48379.0,70.2982,70.4445,70.2724,70.3498,48379.0
2017-06-15 11:30:00,81.77,81.82,81.6,81.6,21731.0,70.367,70.41,70.2207,70.2207,21731.0
2017-06-15 12:00:00,81.6,81.73,81.57,81.7,19473.0,70.2207,70.3326,70.1949,70.3068,19473.0
2017-06-15 12:30:00,81.71,81.77,81.66,81.7,17721.0,70.3154,70.367,70.2724,70.3068,17721.0
2017-06-15 13:00:00,81.71,81.8,81.68,81.78,12129.0,70.3154,70.3928,70.2896,70.3756,12129.0
2017-06-15 13:30:00,81.78,81.89,81.78,81.86,16666.0,70.3756,70.4703,70.3756,70.4445,16666.0
2017-06-15 14:00:00,81.85,81.92,81.82,81.87,17710.0,70.4359,70.4961,70.41,70.4531,17710.0
2017-06-15 14:30:00,81.84,81.96,81.82,81.93,25316.0,70.4272,70.5305,70.41,70.5047,25316.0
2017-06-15 15:00:00,81.96,82.0,81.9,81.97,55255.0,70.5305,70.5649,70.4789,70.5391,55255.0
2017-06-15 15:30:00,81.98,82.14,81.97,82.08,161283.0,70.5477,70.6854,70.5391,70.6338,161283.0
2017-06-16 09:30:00,82.15,82.66,82.13,82.55,254796.0,70.694,71.1329,70.6768,71.0382,254796.0
2017-06-16 10:00:00,82.61,82.81,82.48,82.57,38995.0,71.0899,71.262,70.978,71.0554,38995.0
2017-06-16 10:30:00,82.59,82.6,82.3,82.36,41726.0,71.0727,71.0813,70.8231,70.8747,41726.0
2017-06-16 11:00:00,82.37,82.37,81.83,81.83,64401.0,70.8833,70.8833,70.4186,70.4186,64401.0
2017-06-16 11:30:00,81.84,82.27,81.83,82.25,35790.0,70.4272,70.7973,70.4186,70.7801,35790.0
2017-06-16 12:00:00,82.27,82.52,82.26,82.45,24565.0,70.7973,71.0124,70.7887,70.9522,24565.0
2017-06-16 12:30:00,82.48,82.65,82.47,82.64,22281.0,70.978,71.1243,70.9694,71.1157,22281.0
2017-06-16 13:00:00,82.65,82.7,82.56,82.7,29096.0,71.1243,71.1673,71.0468,71.1673,29096.0
2017-06-16 13:30:00,82.7,82.87,82.69,82.84,84117.0,71.1673,71.3136,71.1587,71.2878,84117.0
2017-06-16 14:00:00,82.86,82.9,82.4,82.45,73516.0,71.305,71.3394,70.9092,70.9522,73516.0
2017-06-16 14:30:00,82.46,82.71,82.45,82.7,33058.0,70.9608,71.1759,70.9522,71.1673,33058.0
2017-06-16 15:00:00,82.69,82.76,82.53,82.75,41721.0,71.1587,71.219,71.021,71.2103,41721.0
2017-06-16 15:30:00,82.74,82.77,82.55,82.65,189100.0,71.2017,71.2276,71.0382,71.1243,189100.0
2017-06-19 09:30:00,82.74,82.79,81.99,82.35,38733.0,71.2017,71.2448,70.5563,70.8661,38733.0
2017-06-19 10:00:00,82.34,82.41,82.16,82.3,29887.0,70.8575,70.9178,70.7026,70.8231,29887.0
2017-06-19 10:30:00,82.3,82.3,82.12,82.14,25138.0,70.8231,70.8231,70.6682,70.6854,25138.0
2017-06-19 11:00:00,82.15,82.16,81.91,82.01,32884.0,70.694,70.7026,70.4875,70.5735,32884.0
2017-06-19 11:30:00,82.03,82.08,81.91,81.93,21796.0,70.5908,70.6338,70.4875,70.5047,21796.0
2017-06-19 12:00:00,81.92,81.96,81.76,81.8,22217.0,70.4961,70.5305,70.3584,70.3928,22217.0
2017-06-19 12:30:00,81.79,81.89,81.75,81.87,19197.0,70.3842,70.4703,70.3498,70.4531,19197.0
2017-06-19 13:00:00,81.89,81.89,81.62,81.62,21173.0,70.4703,70.4703,70.2379,70.2379,21173.0
2017-06-19 13:30:00,81.6,81.62,81.38,81.39,18888.0,70.2207,70.2379,70.0314,70.04,18888.0
2017-06-19 14:00:00,81.37,81.55,81.35,81.54,26634.0,70.0228,70.1777,70.0056,70.1691,26634.0
2017-06-19 14:30:00,81.52,81.54,81.27,81.27,26358.0,70.1519,70.1691,69.9367,69.9367,26358.0
2017-06-19 15:00:00,81.25,81.36,81.14,81.15,52947.0,69.9195,70.0142,69.8249,69.8335,52947.0
2017-06-19 15:30:00,81.16,81.36,81.15,81.33,110942.0,69.8421,70.0142,69.8335,69.9884,110942.0
2017-06-20 09:30:00,81.44,81.53,81.21,81.33,22235.0,70.083,70.1605,69.8851,69.9884,22235.0
2017-06-20 10:00:00,81.39,81.51,81.27,81.4,24260.0,70.04,70.1433,69.9367,70.0486,24260.0
2017-06-20 10:30:00,81.39,81.49,81.1,81.11,27064.0,70.04,70.1261,69.7904,69.799,27064.0
2017-06-20 11:00:00,81.14,81.17,80.95,81.09,23312.0,69.8249,69.8507,69.6614,69.7818,23312.0
2017-06-20 11:30:00,81.07,81.15,81.05,81.06,19493.0,69.7646,69.8335,69.7474,69.756,19493.0
2017-06-20 12:00:00,81.06,81.16,81.01,81.15,14398.0,69.756,69.8421,69.713,69.8335,14398.0
2017-06-20 12:30:00,81.13,81.16,81.06,81.11,7504.0,69.8163,69.8421,69.756,69.799,7504.0
2017-06-20 13:00:00,81.14,81.22,81.12,81.21,11851.0,69.8249,69.8937,69.8077,69.8851,11851.0
2017-06-20 13:30:00,81.2,81.26,81.15,81.25,14863.0,69.8765,69.9281,69.8335,69.9195,14863.0
2017-06-20 14:00:00,81.24,81.29,81.09,81.15,21104.0,69.9109,69.9539,69.7818,69.8335,21104.0
2017-06-20 14:30:00,81.17,81.29,81.16,81.22,16179.0,69.8507,69.9539,69.8421,69.8937,16179.0
2017-06-20 15:00:00,81.22,81.33,81.18,81.31,27924.0,69.8937,69.9884,69.8593,69.9712,27924.0
2017-06-20 15:30:00,81.3,81.4,81.27,81.29,97266.0,69.9626,70.0486,69.9367,69.9539,97266.0
2017-06-21 09:30:00,81.12,81.23,80.58,80.71,45658.0,69.8077,69.9023,69.343,69.4548,45658.0
2017-06-21 10:00:00,80.7,80.74,80.43,80.48,33838.0,69.4462,69.4806,69.2139,69.2569,33838.0
2017-06-21 10:30:00,80.48,80.62,80.38,80.43,26265.0,69.2569,69.3774,69.1708,69.2139,26265.0
2017-06-21 11:00:00,80.44,80.48,80.26,80.35,30311.0,69.2225,69.2569,69.0676,69.145,30311.0
2017-06-21 11:30:00,80.37,80.42,80.29,80.38,15254.0,69.1622,69.2053,69.0934,69.1708,15254.0
2017-06-21 12:00:00,80.39,80.59,80.38,80.56,25577.0,69.1795,69.3516,69.1708,69.3257,25577.0
2017-06-21 12:30:00,80.56,80.71,80.55,80.63,20440.0,69.3257,69.4548,69.3171,69.386,20440.0
2017-06-21 13:00:00,80.64,80.64,80.52,80.53,9005.0,69.3946,69.3946,69.2913,69.2999,9005.0
2017-06-21 13:30:00,80.52,80.55,80.35,80.41,14109.0,69.2913,69.3171,69.145,69.1967,14109.0
2017-06-21 14:00:00,80.41,80.67,80.41,80.49,15298.0,69.1967,69.4204,69.1967,69.2655,15298.0
2017-06-21 14:30:00,80.5,80.75,80.48,80.68,20194.0,69.2741,69.4893,69.2569,69.429,20194.0
2017-06-21 15:00:00,80.7,80.79,80.63,80.68,25887.0,69.4462,69.5237,69.386,69.429,25887.0
2017-06-21 15:30:00,80.68,80.73,80.53,80.71,83203.0,69.429,69.472,69.2999,69.4548,83203.0
2017-06-22 09:30:00,80.75,80.94,80.35,80.81,30423.0,69.4893,69.6528,69.145,69.5409,30423.0
2017-06-22 10:00:00,80.86,81.01,80.84,80.95,31428.0,69.5839,69.713,69.5667,69.6614,31428.0
2017-06-22 10:30:00,80.99,81.15,80.98,81.06,19712.0,69.6958,69.8335,69.6872,69.756,19712.0
2017-06-22 11:00:00,81.05,81.19,81.04,81.14,18865.0,69.7474,69.8679,69.7388,69.8249,18865.0
2017-06-22 11:30:00,81.15,81.27,81.07,81.22,26772.0,69.8335,69.9367,69.7646,69.8937,26772.0
2017-06-22 12:00:00,81.18,81.2,81.08,81.15,20407.0,69.8593,69.8765,69.7732,69.8335,20407.0
2017-06-22 12:30:00,81.2,81.27,81.14,81.15,10927.0,69.8765,69.9367,69.8249,69.8335,10927.0
2017-06-22 13:00:00,81.16,81.25,81.12,81.17,16150.0,69.8421,69.9195,69.8077,69.8507,16150.0
2017-06-22 13:30:00,81.15,81.24,81.12,81.23,10560.0,69.8335,69.9109,69.8077,69.9023,10560.0
2017-06-22 14:00:00,81.24,81.26,81.15,81.16,17162.0,69.9109,69.9281,69.8335,69.8421,17162.0
2017-06-22 14:30:00,81.15,81.31,81.14,81.25,17327.0,69.8335,69.9712,69.8249,69.9195,17327.0
2017-06-22 15:00:00,81.25,81.36,81.21,81.34,30001.0,69.9195,70.0142,69.8851,69.997,30001.0
2017-06-22 15:30:00,81.31,81.32,80.99,81.13,148341.0,69.9712,69.9798,69.6958,69.8163,148341.0
2017-06-23 09:30:00,80.94,81.54,80.9,81.54,26664.0,69.6528,70.1691,69.6183,70.1691,26664.0
2017-06-23 10:00:00,81.5,81.5,81.14,81.23,16403.0,70.1347,70.1347,69.8249,69.9023,16403.0
2017-06-23 10:30:00,81.2,81.39,81.2,81.39,31178.0,69.8765,70.04,69.8765,70.04,31178.0
2017-06-23 11:00:00,81.33,81.45,81.24,81.43,12948.0,69.9884,70.0916,69.9109,70.0744,12948.0
2017-06-23 11:30:00,81.37,81.39,81.15,81.31,8075.0,70.0228,70.04,69.8335,69.9712,8075.0
2017-06-23 12:00:00,81.32,81.36,81.22,81.23,8642.0,69.9798,70.0142,69.8937,69.9023,8642.0
2017-06-23 12:30:00,81.25,81.33,81.19,81.33,9712.0,69.9195,69.9884,69.8679,69.9884,9712.0
2017-06-23 13:00:00,81.32,81.36,81.25,81.35,9933.0,69.9798,70.0142,69.9195,70.0056,9933.0
2017-06-23 13:30:00,81.35,81.43,81.33,81.39,9778.0,70.0056,70.0744,69.9884,70.04,9778.0
2017-06-23 14:00:00,81.39,81.5,81.29,81.43,45713.0,70.04,70.1347,69.9539,70.0744,45713.0
2017-06-23 14:30:00,81.43,81.57,81.43,81.5,39893.0,70.0744,70.1949,70.0744,70.1347,39893.0
2017-06-23 15:00:00,81.46,81.51,81.26,81.28,77588.0,70.1002,70.1433,69.9281,69.9453,77588.0
2017-06-23 15:30:00,81.3,81.3,81.01,81.13,165280.0,69.9626,69.9626,69.713,69.8163,165280.0
2017-06-26 09:30:00,81.13,81.47,81.01,81.39,56446.0,69.8163,70.1088,69.713,70.04,56446.0
2017-06-26 10:00:00,81.36,81.55,81.35,81.4,38722.0,70.0142,70.1777,70.0056,70.0486,38722.0
2017-06-26 10:30:00,81.4,81.77,81.31,81.77,37848.0,70.0486,70.367,69.9712,70.367,37848.0
2017-06-26 11:00:00,81.8,82.0,81.78,81.81,33137.0,70.3928,70.5649,70.3756,70.4014,33137.0
2017-06-26 11:30:00,81.76,81.8,81.53,81.57,21947.0,70.3584,70.3928,70.1605,70.1949,21947.0
2017-06-26 12:00:00,81.56,81.6,81.41,81.43,19426.0,70.1863,70.2207,70.0572,70.0744,19426.0
2017-06-26 12:30:00,81.43,81.5,81.39,81.39,24463.0,70.0744,70.1347,70.04,70.04,24463.0
2017-06-26 13:00:00,81.4,81.52,81.36,81.45,22462.0,70.0486,70.1519,70.0142,70.0916,22462.0
2017-06-26 13:30:00,81.46,81.56,81.41,81.45,31584.0,70.1002,70.1863,70.0572,70.0916,31584.0
2017-06-26 14:00:00,81.45,81.51,81.3,81.37,55948.0,70.0916,70.1433,69.9626,70.0228,55948.0
2017-06-26 14:30:00,81.37,81.4,81.32,81.36,18378.0,70.0228,70.0486,69.9798,70.0142,18378.0
2017-06-26 15:00:00,81.35,81.47,81.26,81.27,32129.0,70.0056,70.1088,69.9281,69.9367,32129.0
2017-06-26 15:30:00,81.29,81.35,81.2,81.21,77091.0,69.9539,70.0056,69.8765,69.8851,77091.0
2017-06-27 09:30:00,80.93,81.12,80.59,80.66,20939.0,69.6442,69.8077,69.3516,69.4118,20939.0
2017-06-27 10:00:00,80.62,80.71,80.57,80.58,58384.0,69.3774,69.4548,69.3344,69.343,58384.0
2017-06-27 10:30:00,80.59,80.79,80.56,80.66,26226.0,69.3516,69.5237,69.3257,69.4118,26226.0
2017-06-27 11:00:00,80.66,80.67,80.34,80.35,32269.0,69.4118,69.4204,69.1364,69.145,32269.0
2017-06-27 11:30:00,80.35,80.62,80.29,80.47,15516.0,69.145,69.3774,69.0934,69.2483,15516.0
2017-06-27 12:00:00,80.46,80.48,80.29,80.4,12555.0,69.2397,69.2569,69.0934,69.1881,12555.0
2017-06-27 12:30:00,80.41,80.41,80.19,80.23,15235.0,69.1967,69.1967,69.0073,69.0418,15235.0
2017-06-27 13:00:00,80.22,80.46,80.2,80.34,13391.0,69.0332,69.2397,69.016,69.1364,13391.0
2017-06-27 13:30:00,80.3,80.35,79.8,80.05,35642.0,69.102,69.145,68.6717,68.8869,35642.0
2017-06-27 14:00:00,80.07,80.33,80.02,80.19,22725.0,68.9041,69.1278,68.8611,69.0073,22725.0
2017-06-27 14:30:00,80.2,80.26,80.12,80.13,21614.0,69.016,69.0676,68.9471,68.9557,21614.0
2017-06-27 15:00:00,80.13,80.44,80.1,80.42,52623.0,68.9557,69.2225,68.9299,69.2053,52623.0
2017-06-27 15:30:00,80.42,80.42,80.06,80.07,191423.0,69.2053,69.2053,68.8955,68.9041,191423.0
2017-06-28 09:30:00,80.43,80.57,79.9,80.15,38733.0,69.2139,69.3344,68.7578,68.9729,38733.0
2017-06-28 10:00:00,80.15,80.32,80.02,80.17,37285.0,68.9729,69.1192,68.8611,68.9901,37285.0
2017-06-28 10:30:00,80.21,80.36,80.09,80.31,46114.0,69.0246,69.1536,68.9213,69.1106,46114.0
2017-06-28 11:00:00,80.31,80.4,80.08,80.09,28567.0,69.1106,69.1881,68.9127,68.9213,28567.0
2017-06-28 11:30:00,80.1,80.39,80.09,80.39,44706.0,68.9299,69.1795,68.9213,69.1795,44706.0
2017-06-28 12:00:00,80.36,80.37,79.96,79.96,33766.0,69.1536,69.1622,68.8094,68.8094,33766.0
2017-06-28 12:30:00,79.97,80.0,79.77,79.8,47908.0,68.818,68.8438,68.6459,68.6717,47908.0
2017-06-28 13:00:00,79.82,79.97,79.78,79.94,21986.0,68.6889,68.818,68.6545,68.7922,21986.0
2017-06-28 13:30:00,79.94,80.1,79.93,80.06,19258.0,68.7922,68.9299,68.7836,68.8955,19258.0
2017-06-28 14:00:00,80.06,80.09,79.95,79.95,22286.0,68.8955,68.9213,68.8008,68.8008,22286.0
2017-06-28 14:30:00,79.98,80.04,79.93,80.0,26782.0,68.8266,68.8783,68.7836,68.8438,26782.0
2017-06-28 15:00:00,79.99,80.0,79.87,79.9,40100.0,68.8352,68.8438,68.732,68.7578,40100.0
2017-06-28 15:30:00,79.92,79.94,79.6,79.65,150813.0,68.775,68.7922,68.4996,68.5426,150813.0
2017-06-29 09:30:00,79.2,79.35,78.34,78.72,74495.0,68.1554,68.2845,67.4153,67.7423,74495.0
2017-06-29 10:00:00,78.71,78.98,78.32,78.42,112207.0,67.7337,67.9661,67.3981,67.4842,112207.0
2017-06-29 10:30:00,78.5,78.52,78.27,78.39,52454.0,67.553,67.5702,67.3551,67.4584,52454.0
2017-06-29 11:00:00,78.39,78.47,78.26,78.31,45240.0,67.4584,67.5272,67.3465,67.3895,45240.0
2017-06-29 11:30:00,78.29,78.43,78.08,78.22,34406.0,67.3723,67.4928,67.1916,67.3121,34406.0
2017-06-29 12:00:00,78.2,78.29,78.04,78.28,28171.0,67.2949,67.3723,67.1572,67.3637,28171.0
2017-06-29 12:30:00,78.3,78.46,78.21,78.23,22735.0,67.3809,67.5186,67.3035,67.3207,22735.0
2017-06-29 13:00:00,78.23,78.23,77.77,77.8,59787.0,67.3207,67.3207,66.9248,66.9506,59787.0
2017-06-29 13:30:00,77.79,78.02,77.79,77.88,64414.0,66.942,67.14,66.942,67.0195,64414.0
2017-06-29 14:00:00,77.85,77.99,77.73,77.97,100819.0,66.9937,67.1141,66.8904,67.0969,100819.0
2017-06-29 14:30:00,77.98,78.23,77.93,78.18,59164.0,67.1055,67.3207,67.0625,67.2776,59164.0
2017-06-29 15:00:00,78.18,78.41,77.95,78.18,139911.0,67.2776,67.4756,67.0797,67.2776,139911.0
2017-06-29 15:30:00,78.17,78.23,77.9,78.1,282561.0,67.269,67.3207,67.0367,67.2088,282561.0
2017-06-30 09:30:00,78.1,78.78,78.1,78.35,63749.0,67.2088,67.794,67.2088,67.4239,63749.0
2017-06-30 10:00:00,78.38,78.49,78.11,78.11,58762.0,67.4498,67.5444,67.2174,67.2174,58762.0
2017-06-30 10:30:00,78.12,78.19,77.85,78.07,46415.0,67.226,67.2862,66.9937,67.183,46415.0
2017-06-30 11:00:00,78.08,78.26,78.05,78.15,33320.0,67.1916,67.3465,67.1658,67.2518,33320.0
2017-06-30 11:30:00,78.14,78.39,78.12,78.33,59560.0,67.2432,67.4584,67.226,67.4067,59560.0
2017-06-30 12:00:00,78.32,78.34,78.19,78.2,19778.0,67.3981,67.4153,67.2862,67.2949,19778.0
2017-06-30 12:30:00,78.2,78.26,78.1,78.23,25859.0,67.2949,67.3465,67.2088,67.3207,25859.0
2017-06-30 13:00:00,78.23,78.31,78.15,78.16,21565.0,67.3207,67.3895,67.2518,67.2604,21565.0
2017-06-30 13:30:00,78.15,78.36,78.09,78.34,30250.0,67.2518,67.4325,67.2002,67.4153,30250.0
2017-06-30 14:00:00,78.31,78.63,78.26,78.6,54096.0,67.3895,67.6649,67.3465,67.6391,54096.0
2017-06-30 14:30:00,78.59,78.6,78.31,78.34,35611.0,67.6305,67.6391,67.3895,67.4153,35611.0
2017-06-30 15:00:00,78.35,78.39,78.09,78.26,45954.0,67.4239,67.4584,67.2002,67.3465,45954.0
2017-06-30 15:30:00,78.26,78.32,77.94,77.96,148986.0,67.3465,67.3981,67.0711,67.0883,148986.0
2017-07-03 09:30:00,78.25,78.38,78.06,78.35,37753.0,67.3379,67.4498,67.1744,67.4239,37753.0
2017-07-03 10:00:00,78.37,78.49,78.21,78.31,37469.0,67.4411,67.5444,67.3035,67.3895,37469.0
2017-07-03 10:30:00,78.28,78.36,78.1,78.29,27682.0,67.3637,67.4325,67.2088,67.3723,27682.0
2017-07-03 11:00:00,78.27,78.54,78.13,78.16,27120.0,67.3551,67.5874,67.2346,67.2604,27120.0
2017-07-03 11:30:00,78.2,78.2,77.95,78.06,15631.0,67.2949,67.2949,67.0797,67.1744,15631.0
2017-07-03 12:00:00,78.06,78.17,77.87,78.17,31871.0,67.1744,67.269,67.0109,67.269,31871.0
2017-07-03 12:30:00,78.19,78.26,78.02,78.03,83243.0,67.2862,67.3465,67.14,67.1486,83243.0
2017-07-05 09:30:00,78.07,78.24,77.5,78.03,35467.0,67.183,67.3293,66.6925,67.1486,35467.0
2017-07-05 10:00:00,78.03,78.1,77.71,77.89,29529.0,67.1486,67.2088,66.8732,67.0281,29529.0
2017-07-05 10:30:00,77.88,78.11,77.76,77.85,42817.0,67.0195,67.2174,66.9162,66.9937,42817.0
2017-07-05 11:00:00,77.85,78.02,77.84,77.92,28064.0,66.9937,67.14,66.9851,67.0539,28064.0
2017-07-05 11:30:00,77.92,77.94,77.65,77.74,29073.0,67.0539,67.0711,66.8216,66.899,29073.0
2017-07-05 12:00:00,77.75,77.77,77.65,77.68,13845.0,66.9076,66.9248,66.8216,66.8474,13845.0
2017-07-05 12:30:00,77.69,77.95,77.65,77.94,22251.0,66.856,67.0797,66.8216,67.0711,22251.0
2017-07-05 13:00:00,77.93,77.94,77.8,77.91,10696.0,67.0625,67.0711,66.9506,67.0453,10696.0
2017-07-05 13:30:00,77.92,78.0,77.85,77.99,18221.0,67.0539,67.1227,66.9937,67.1141,18221.0
2017-07-05 14:00:00,77.99,78.01,77.77,77.88,15286.0,67.1141,67.1314,66.9248,67.0195,15286.0
2017-07-05 14:30:00,77.88,77.93,77.58,77.66,18344.0,67.0195,67.0625,66.7613,66.8302,18344.0
2017-07-05 15:00:00,77.67,77.88,77.65,77.87,34535.0,66.8388,67.0195,66.8216,67.0109,34535.0
2017-07-05 15:30:00,77.87,78.01,77.85,77.88,92092.0,67.0109,67.1314,66.9937,67.0195,92092.0
2017-07-06 09:30:00,77.74,77.82,77.37,77.72,38342.0,66.899,66.9678,66.5806,66.8818,38342.0
2017-07-06 10:00:00,77.77,77.95,77.66,77.95,27260.0,66.9248,67.0797,66.8302,67.0797,27260.0
2017-07-06 10:30:00,77.9,78.11,77.84,77.87,20279.0,67.0367,67.2174,66.9851,67.0109,20279.0
2017-07-06 11:00:00,77.85,78.0,77.68,77.73,39132.0,66.9937,67.1227,66.8474,66.8904,39132.0
2017-07-06 11:30:00,77.73,77.76,77.65,77.73,18088.0,66.8904,66.9162,66.8216,66.8904,18088.0
2017-07-06 12:00:00,77.74,77.88,77.63,77.65,20644.0,66.899,67.0195,66.8043,66.8216,20644.0
2017-07-06 12:30:00,77.68,77.83,77.63,77.83,21891.0,66.8474,66.9765,66.8043,66.9765,21891.0
2017-07-06 13:00:00,77.82,78.0,77.82,77.88,21516.0,66.9678,67.1227,66.9678,67.0195,21516.0
2017-07-06 13:30:00,77.9,77.95,77.73,77.75,14213.0,67.0367,67.0797,66.8904,66.9076,14213.0
2017-07-06 14:00:00,77.77,77.86,77.63,77.66,18522.0,66.9248,67.0023,66.8043,66.8302,18522.0
2017-07-06 14:30:00,77.63,77.86,77.6,77.73,25383.0,66.8043,67.0023,66.7785,66.8904,25383.0
2017-07-06 15:00:00,77.75,77.76,77.5,77.53,18778.0,66.9076,66.9162,66.6925,66.7183,18778.0
2017-07-06 15:30:00,77.53,77.71,77.52,77.62,96117.0,66.7183,66.8732,66.7097,66.7957,96117.0
2017-07-07 09:30:00,77.79,77.97,77.53,77.86,24150.0,66.942,67.0969,66.7183,67.0023,24150.0
2017-07-07 10:00:00,77.8,77.84,77.59,77.83,21908.0,66.9506,66.9851,66.7699,66.9765,21908.0
2017-07-07 10:30:00,77.8,77.85,77.59,77.62,18361.0,66.9506,66.9937,66.7699,66.7957,18361.0
2017-07-07 11:00:00,77.62,77.94,77.62,77.9,26691.0,66.7957,67.0711,66.7957,67.0367,26691.0
2017-07-07 11:30:00,77.92,78.01,77.88,77.89,13010.0,67.0539,67.1314,67.0195,67.0281,13010.0
2017-07-07 12:00:00,77.92,78.1,77.88,78.06,21465.0,67.0539,67.2088,67.0195,67.1744,21465.0
2017-07-07 12:30:00,78.04,78.17,78.0,78.16,22432.0,67.1572,67.269,67.1227,67.2604,22432.0
2017-07-07 13:00:00,78.16,78.23,77.96,77.97,34718.0,67.2604,67.3207,67.0883,67.0969,34718.0
2017-07-07 13:30:00,77.96,77.98,77.7,77.71,30834.0,67.0883,67.1055,66.8646,66.8732,30834.0
2017-07-07 14:00:00,77.73,77.88,77.69,77.86,19070.0,66.8904,67.0195,66.856,67.0023,19070.0
2017-07-07 14:30:00,77.85,77.92,77.73,77.73,17342.0,66.9937,67.0539,66.8904,66.8904,17342.0
2017-07-07 15:00:00,77.75,77.89,77.74,77.87,27515.0,66.9076,67.0281,66.899,67.0109,27515.0
2017-07-07 15:30:00,77.87,77.91,77.7,77.78,83566.0,67.0109,67.0453,66.8646,66.9334,83566.0
2017-07-10 09:30:00,78.02,78.22,77.83,78.09,22898.0,67.14,67.3121,66.9765,67.2002,22898.0
2017-07-10 10:00:00,78.06,78.23,78.0,78.08,22834.0,67.1744,67.3207,67.1227,67.1916,22834.0
2017-07-10 10:30:00,78.14,78.18,77.96,78.08,23480.0,67.2432,67.2776,67.0883,67.1916,23480.0
2017-07-10 11:00:00,78.11,78.18,78.02,78.09,22386.0,67.2174,67.2776,67.14,67.2002,22386.0
2017-07-10 11:30:00,78.07,78.2,78.01,78.16,21009.0,67.183,67.2949,67.1314,67.2604,21009.0
2017-07-10 12:00:00,78.14,78.2,78.08,78.17,13754.0,67.2432,67.2949,67.1916,67.269,13754.0
2017-07-10 12:30:00,78.18,78.23,78.11,78.12,15312.0,67.2776,67.3207,67.2174,67.226,15312.0
2017-07-10 13:00:00,78.15,78.25,78.12,78.22,13505.0,67.2518,67.3379,67.226,67.3121,13505.0
2017-07-10 13:30:00,78.24,78.26,77.94,77.98,25403.0,67.3293,67.3465,67.0711,67.1055,25403.0
2017-07-10 14:00:00,77.97,78.1,77.93,77.98,20630.0,67.0969,67.2088,67.0625,67.1055,20630.0
2017-07-10 14:30:00,77.98,78.02,77.88,78.0,19125.0,67.1055,67.14,67.0195,67.1227,19125.0
2017-07-10 15:00:00,78.0,78.02,77.83,77.91,19268.0,67.1227,67.14,66.9765,67.0453,19268.0
2017-07-10 15:30:00,77.9,77.97,77.78,77.88,177451.0,67.0367,67.0969,66.9334,67.0195,177451.0
2017-07-11 09:30:00,77.95,78.06,77.63,77.71,19765.0,67.0797,67.1744,66.8043,66.8732,19765.0
2017-07-11 10:00:00,77.7,77.74,77.5,77.63,18675.0,66.8646,66.899,66.6925,66.8043,18675.0
2017-07-11 10:30:00,77.62,77.68,77.44,77.44,22946.0,66.7957,66.8474,66.6408,66.6408,22946.0
2017-07-11 11:00:00,77.47,77.5,77.36,77.37,27916.0,66.6667,66.6925,66.572,66.5806,27916.0
2017-07-11 11:30:00,77.38,77.59,77.37,77.55,22333.0,66.5892,66.7699,66.5806,66.7355,22333.0
2017-07-11 12:00:00,77.53,77.71,77.53,77.63,18921.0,66.7183,66.8732,66.7183,66.8043,18921.0
2017-07-11 12:30:00,77.64,77.85,77.59,77.79,19176.0,66.8129,66.9937,66.7699,66.942,19176.0
2017-07-11 13:00:00,77.83,77.95,77.74,77.91,13029.0,66.9765,67.0797,66.899,67.0453,13029.0
2017-07-11 13:30:00,77.89,78.05,77.88,77.98,18544.0,67.0281,67.1658,67.0195,67.1055,18544.0
2017-07-11 14:00:00,77.98,78.0,77.73,77.74,16007.0,67.1055,67.1227,66.8904,66.899,16007.0
2017-07-11 14:30:00,77.74,77.78,77.64,77.71,14954.0,66.899,66.9334,66.8129,66.8732,14954.0
2017-07-11 15:00:00,77.72,77.87,77.72,77.77,18073.0,66.8818,67.0109,66.8818,66.9248,18073.0
2017-07-11 15:30:00,77.77,77.89,77.66,77.74,68067.0,66.9248,67.0281,66.8302,66.899,68067.0
2017-07-12 09:30:00,78.45,79.12,78.35,78.84,57120.0,67.51,68.0866,67.4239,67.8456,57120.0
2017-07-12 10:00:00,78.88,79.06,78.69,78.94,42446.0,67.88,68.0349,67.7165,67.9317,42446.0
2017-07-12 10:30:00,78.92,78.99,78.85,78.92,53840.0,67.9144,67.9747,67.8542,67.9144,53840.0
2017-07-12 11:00:00,78.93,78.95,78.63,78.75,36761.0,67.9231,67.9403,67.6649,67.7682,36761.0
2017-07-12 11:30:00,78.76,78.84,78.66,78.74,20918.0,67.7768,67.8456,67.6907,67.7596,20918.0
2017-07-12 12:00:00,78.74,78.76,78.57,78.62,16969.0,67.7596,67.7768,67.6133,67.6563,16969.0
2017-07-12 12:30:00,78.62,78.67,78.54,78.56,26636.0,67.6563,67.6993,67.5874,67.6047,26636.0
2017-07-12 13:00:00,78.56,78.61,78.47,78.56,20178.0,67.6047,67.6477,67.5272,67.6047,20178.0
2017-07-12 13:30:00,78.55,78.64,78.49,78.64,15652.0,67.596,67.6735,67.5444,67.6735,15652.0
2017-07-12 14:00:00,78.63,78.73,78.57,78.72,24228.0,67.6649,67.7509,67.6133,67.7423,24228.0
2017-07-12 14:30:00,78.71,78.74,78.58,78.69,26226.0,67.7337,67.7596,67.6219,67.7165,26226.0
2017-07-12 15:00:00,78.69,78.86,78.66,78.75,35552.0,67.7165,67.8628,67.6907,67.7682,35552.0
2017-07-12 15:30:00,78.74,78.76,78.47,78.53,138007.0,67.7596,67.7768,67.5272,67.5788,138007.0
2017-07-13 09:30:00,78.55,78.62,78.13,78.53,39928.0,67.596,67.6563,67.2346,67.5788,39928.0
2017-07-13 10:00:00,78.56,78.61,78.41,78.41,45204.0,67.6047,67.6477,67.4756,67.4756,45204.0
2017-07-13 10:30:00,78.38,78.39,77.88,77.88,20835.0,67.4498,67.4584,67.0195,67.0195,20835.0
2017-07-13 11:00:00,77.92,78.09,77.9,77.99,22516.0,67.0539,67.2002,67.0367,67.1141,22516.0
2017-07-13 11:30:00,78.0,78.03,77.91,77.97,17894.0,67.1227,67.1486,67.0453,67.0969,17894.0
2017-07-13 12:00:00,77.97,78.12,77.96,78.08,13077.0,67.0969,67.226,67.0883,67.1916,13077.0
2017-07-13 12:30:00,78.05,78.05,77.89,77.92,12634.0,67.1658,67.1658,67.0281,67.0539,12634.0
2017-07-13 13:00:00,77.9,77.99,77.83,77.95,16400.0,67.0367,67.1141,66.9765,67.0797,16400.0
2017-07-13 13:30:00,77.93,78.1,77.91,77.99,16860.0,67.0625,67.2088,67.0453,67.1141,16860.0
2017-07-13 14:00:00,77.99,78.01,77.87,78.01,19026.0,67.1141,67.1314,67.0109,67.1314,19026.0
2017-07-13 14:30:00,78.01,78.11,77.94,77.94,23037.0,67.1314,67.2174,67.0711,67.0711,23037.0
2017-07-13 15:00:00,77.92,77.94,77.72,77.74,32058.0,67.0539,67.0711,66.8818,66.899,32058.0
2017-07-13 15:30:00,77.75,77.87,77.69,77.75,120947.0,66.9076,67.0109,66.856,66.9076,120947.0
2017-07-14 09:30:00,78.33,78.98,78.12,78.63,49235.0,67.4067,67.9661,67.226,67.6649,49235.0
2017-07-14 10:00:00,78.56,78.74,78.37,78.7,31156.0,67.6047,67.7596,67.4411,67.7251,31156.0
2017-07-14 10:30:00,78.7,78.93,78.7,78.79,40718.0,67.7251,67.9231,67.7251,67.8026,40718.0
2017-07-14 11:00:00,78.78,78.89,78.73,78.82,51436.0,67.794,67.8886,67.7509,67.8284,51436.0
2017-07-14 11:30:00,78.81,78.86,78.68,78.76,35358.0,67.8198,67.8628,67.7079,67.7768,35358.0
2017-07-14 12:00:00,78.79,78.8,78.6,78.63,21863.0,67.8026,67.8112,67.6391,67.6649,21863.0
2017-07-14 12:30:00,78.64,78.87,78.64,78.79,18796.0,67.6735,67.8714,67.6735,67.8026,18796.0
2017-07-14 13:00:00,78.76,78.92,78.73,78.8,18959.0,67.7768,67.9144,67.7509,67.8112,18959.0
2017-07-14 13:30:00,78.82,78.84,78.62,78.74,17012.0,67.8284,67.8456,67.6563,67.7596,17012.0
2017-07-14 14:00:00,78.78,78.86,78.78,78.8,23174.0,67.794,67.8628,67.794,67.8112,23174.0
2017-07-14 14:30:00,78.81,78.84,78.67,78.71,27023.0,67.8198,67.8456,67.6993,67.7337,27023.0
2017-07-14 15:00:00,78.72,78.9,78.71,78.88,39997.0,67.7423,67.8972,67.7337,67.88,39997.0
2017-07-14 15:30:00,78.87,78.87,78.55,78.66,170477.0,67.8714,67.8714,67.596,67.6907,170477.0
2017-07-17 09:30:00,78.64,78.7,78.37,78.62,22976.0,67.6735,67.7251,67.4411,67.6563,22976.0
2017-07-17 10:00:00,78.66,78.87,78.61,78.86,22574.0,67.6907,67.8714,67.6477,67.8628,22574.0
2017-07-17 10:30:00,78.87,78.92,78.76,78.77,15518.0,67.8714,67.9144,67.7768,67.7854,15518.0
2017-07-17 11:00:00,78.79,79.07,78.79,79.03,29124.0,67.8026,68.0435,67.8026,68.0091,29124.0
2017-07-17 11:30:00,79.03,79.1,78.91,79.08,32560.0,68.0091,68.0693,67.9058,68.0521,32560.0
2017-07-17 12:00:00,79.06,79.16,79.02,79.16,16237.0,68.0349,68.121,68.0005,68.121,16237.0
2017-07-17 12:30:00,79.15,79.18,79.06,79.14,17415.0,68.1124,68.1382,68.0349,68.1038,17415.0
2017-07-17 13:00:00,79.14,79.14,79.0,79.05,15230.0,68.1038,68.1038,67.9833,68.0263,15230.0
2017-07-17 13:30:00,79.04,79.22,79.04,79.19,11845.0,68.0177,68.1726,68.0177,68.1468,11845.0
2017-07-17 14:00:00,79.18,79.23,79.11,79.21,18124.0,68.1382,68.1812,68.078,68.164,18124.0
2017-07-17 14:30:00,79.21,79.26,79.15,79.26,16949.0,68.164,68.207,68.1124,68.207,16949.0
2017-07-17 15:00:00,79.26,79.28,79.08,79.08,32467.0,68.207,68.2242,68.0521,68.0521,32467.0
2017-07-17 15:30:00,79.07,79.35,79.06,79.31,102718.0,68.0435,68.2845,68.0349,68.2501,102718.0
2017-07-18 09:30:00,79.34,79.63,79.22,79.6,38715.0,68.2759,68.5254,68.1726,68.4996,38715.0
2017-07-18 10:00:00,79.54,79.69,79.38,79.58,24160.0,68.448,68.5771,68.3103,68.4824,24160.0
2017-07-18 10:30:00,79.57,79.92,79.57,79.89,37196.0,68.4738,68.775,68.4738,68.7492,37196.0
2017-07-18 11:00:00,79.88,79.88,79.56,79.61,52520.0,68.7406,68.7406,68.4652,68.5082,52520.0
2017-07-18 11:30:00,79.62,79.74,79.5,79.58,40473.0,68.5168,68.6201,68.4136,68.4824,40473.0
2017-07-18 12:00:00,79.57,79.69,79.54,79.67,20714.0,68.4738,68.5771,68.448,68.5599,20714.0
2017-07-18 12:30:00,79.67,79.78,79.65,79.71,23856.0,68.5599,68.6545,68.5426,68.5943,23856.0
2017-07-18 13:00:00,79.7,79.79,79.65,79.75,20240.0,68.5857,68.6631,68.5426,68.6287,20240.0
2017-07-18 13:30:00,79.74,79.76,79.6,79.71,29213.0,68.6201,68.6373,68.4996,68.5943,29213.0
2017-07-18 14:00:00,79.71,79.76,79.65,79.67,26418.0,68.5943,68.6373,68.5426,68.5599,26418.0
2017-07-18 14:30:00,79.68,79.82,79.68,79.75,29097.0,68.5685,68.6889,68.5685,68.6287,29097.0
2017-07-18 15:00:00,79.76,79.93,79.72,79.89,36168.0,68.6373,68.7836,68.6029,68.7492,36168.0
2017-07-18 15:30:00,79.88,79.88,79.64,79.66,126915.0,68.7406,68.7406,68.534,68.5513,126915.0
2017-07-19 09:30:00,79.83,79.85,79.71,79.78,19695.0,68.6975,68.7148,68.5943,68.6545,19695.0
2017-07-19 10:00:00,79.78,79.99,79.77,79.79,23213.0,68.6545,68.8352,68.6459,68.6631,23213.0
2017-07-19 10:30:00,79.83,79.85,79.65,79.65,12969.0,68.6975,68.7148,68.5426,68.5426,12969.0
2017-07-19 11:00:00,79.66,79.71,79.55,79.71,10230.0,68.5513,68.5943,68.4566,68.5943,10230.0
2017-07-19 11:30:00,79.73,79.74,79.65,79.67,9522.0,68.6115,68.6201,68.5426,68.5599,9522.0
2017-07-19 12:00:00,79.67,79.78,79.66,79.76,9060.0,68.5599,68.6545,68.5513,68.6373,9060.0
2017-07-19 12:30:00,79.76,79.79,79.7,79.78,9559.0,68.6373,68.6631,68.5857,68.6545,9559.0
2017-07-19 13:00:00,79.79,79.85,79.73,79.82,9686.0,68.6631,68.7148,68.6115,68.6889,9686.0
2017-07-19 13:30:00,79.82,79.85,79.77,79.79,12310.0,68.6889,68.7148,68.6459,68.6631,12310.0
2017-07-19 14:00:00,79.8,79.83,79.75,79.81,14938.0,68.6717,68.6975,68.6287,68.6803,14938.0
2017-07-19 14:30:00,79.81,79.88,79.8,79.86,18413.0,68.6803,68.7406,68.6717,68.7234,18413.0
2017-07-19 15:00:00,79.88,80.04,79.88,80.01,26710.0,68.7406,68.8783,68.7406,68.8524,26710.0
2017-07-19 15:30:00,80.0,80.14,79.97,80.05,96762.0,68.8438,68.9643,68.818,68.8869,96762.0
2017-07-20 09:30:00,80.36,80.57,80.15,80.36,32378.0,69.1536,69.3344,68.9729,69.1536,32378.0
2017-07-20 10:00:00,80.34,80.49,80.29,80.34,37780.0,69.1364,69.2655,69.0934,69.1364,37780.0
2017-07-20 10:30:00,80.33,80.66,80.2,80.61,18699.0,69.1278,69.4118,69.016,69.3688,18699.0
2017-07-20 11:00:00,80.54,80.7,80.53,80.66,26574.0,69.3085,69.4462,69.2999,69.4118,26574.0
2017-07-20 11:30:00,80.67,80.88,80.67,80.81,38956.0,69.4204,69.6011,69.4204,69.5409,38956.0
2017-07-20 12:00:00,80.81,80.88,80.75,80.86,23167.0,69.5409,69.6011,69.4893,69.5839,23167.0
2017-07-20 12:30:00,80.88,81.16,80.86,81.15,30068.0,69.6011,69.8421,69.5839,69.8335,30068.0
2017-07-20 13:00:00,81.15,81.25,81.08,81.09,25701.0,69.8335,69.9195,69.7732,69.7818,25701.0
2017-07-20 13:30:00,81.09,81.1,80.98,81.04,22918.0,69.7818,69.7904,69.6872,69.7388,22918.0
2017-07-20 14:00:00,81.06,81.09,80.96,81.03,26180.0,69.756,69.7818,69.67,69.7302,26180.0
2017-07-20 14:30:00,81.02,81.12,80.94,81.06,33516.0,69.7216,69.8077,69.6528,69.756,33516.0
2017-07-20 15:00:00,81.04,81.22,81.01,81.18,51288.0,69.7388,69.8937,69.713,69.8593,51288.0
2017-07-20 15:30:00,81.18,81.19,80.92,81.04,125971.0,69.8593,69.8679,69.6355,69.7388,125971.0
2017-07-21 09:30:00,81.08,81.33,80.87,81.15,65666.0,69.7732,69.9884,69.5925,69.8335,65666.0
2017-07-21 10:00:00,81.11,81.52,81.09,81.45,26553.0,69.799,70.1519,69.7818,70.0916,26553.0
2017-07-21 10:30:00,81.47,81.5,81.35,81.38,19702.0,70.1088,70.1347,70.0056,70.0314,19702.0
2017-07-21 11:00:00,81.36,81.47,81.33,81.41,12348.0,70.0142,70.1088,69.9884,70.0572,12348.0
2017-07-21 11:30:00,81.42,81.61,81.41,81.55,20024.0,70.0658,70.2293,70.0572,70.1777,20024.0
2017-07-21 12:00:00,81.56,81.57,81.49,81.55,8214.0,70.1863,70.1949,70.1261,70.1777,8214.0
2017-07-21 12:30:00,81.54,81.63,81.53,81.57,14512.0,70.1691,70.2465,70.1605,70.1949,14512.0
2017-07-21 13:00:00,81.59,81.61,81.51,81.54,14607.0,70.2121,70.2293,70.1433,70.1691,14607.0
2017-07-21 13:30:00,81.52,81.58,81.46,81.46,20698.0,70.1519,70.2035,70.1002,70.1002,20698.0
2017-07-21 14:00:00,81.43,81.66,81.39,81.62,25276.0,70.0744,70.2724,70.04,70.2379,25276.0
2017-07-21 14:30:00,81.62,81.71,81.58,81.59,19450.0,70.2379,70.3154,70.2035,70.2121,19450.0
2017-07-21 15:00:00,81.59,81.71,81.55,81.71,28105.0,70.2121,70.3154,70.1777,70.3154,28105.0
2017-07-21 15:30:00,81.71,81.92,81.64,81.92,127026.0,70.3154,70.4961,70.2551,70.4961,127026.0
2017-07-24 09:30:00,81.69,81.69,80.91,81.21,46871.0,70.2982,70.2982,69.6269,69.8851,46871.0
2017-07-24 10:00:00,81.21,81.48,81.17,81.28,30271.0,69.8851,70.1175,69.8507,69.9453,30271.0
2017-07-24 10:30:00,81.27,81.4,81.12,81.23,19199.0,69.9367,70.0486,69.8077,69.9023,19199.0
2017-07-24 11:00:00,81.25,81.4,81.2,81.37,14156.0,69.9195,70.0486,69.8765,70.0228,14156.0
2017-07-24 11:30:00,81.37,81.43,81.31,81.35,14468.0,70.0228,70.0744,69.9712,70.0056,14468.0
2017-07-24 12:00:00,81.37,81.37,81.2,81.28,9547.0,70.0228,70.0228,69.8765,69.9453,9547.0
2017-07-24 12:30:00,81.27,81.38,81.19,81.35,22625.0,69.9367,70.0314,69.8679,70.0056,22625.0
2017-07-24 13:00:00,81.34,81.36,81.23,81.24,5055.0,69.997,70.0142,69.9023,69.9109,5055.0
2017-07-24 13:30:00,81.24,81.33,81.23,81.26,17309.0,69.9109,69.9884,69.9023,69.9281,17309.0
2017-07-24 14:00:00,81.26,81.28,81.08,81.12,19360.0,69.9281,69.9453,69.7732,69.8077,19360.0
2017-07-24 14:30:00,81.12,81.18,81.08,81.13,21544.0,69.8077,69.8593,69.7732,69.8163,21544.0
2017-07-24 15:00:00,81.17,81.33,81.15,81.2,26676.0,69.8507,69.9884,69.8335,69.8765,26676.0
2017-07-24 15:30:00,81.18,81.2,80.94,80.97,76879.0,69.8593,69.8765,69.6528,69.6786,76879.0
2017-07-25 09:30:00,80.93,81.1,80.54,81.06,37693.0,69.6442,69.7904,69.3085,69.756,37693.0
2017-07-25 10:00:00,81.12,81.12,80.76,80.97,14762.0,69.8077,69.8077,69.4979,69.6786,14762.0
2017-07-25 10:30:00,80.98,81.05,80.8,80.82,7576.0,69.6872,69.7474,69.5323,69.5495,7576.0
2017-07-25 11:00:00,80.82,80.95,80.74,80.95,12753.0,69.5495,69.6614,69.4806,69.6614,12753.0
2017-07-25 11:30:00,80.95,80.97,80.83,80.86,12783.0,69.6614,69.6786,69.5581,69.5839,12783.0
2017-07-25 12:00:00,80.87,80.92,80.73,80.75,14901.0,69.5925,69.6355,69.472,69.4893,14901.0
2017-07-25 12:30:00,80.79,80.92,80.77,80.87,16957.0,69.5237,69.6355,69.5065,69.5925,16957.0
2017-07-25 13:00:00,80.87,80.92,80.73,80.77,13775.0,69.5925,69.6355,69.472,69.5065,13775.0
2017-07-25 13:30:00,80.77,80.83,80.7,80.72,13863.0,69.5065,69.5581,69.4462,69.4634,13863.0
2017-07-25 14:00:00,80.72,80.76,80.62,80.64,17155.0,69.4634,69.4979,69.3774,69.3946,17155.0
2017-07-25 14:30:00,80.64,80.64,80.47,80.6,18698.0,69.3946,69.3946,69.2483,69.3602,18698.0
2017-07-25 15:00:00,80.6,80.64,80.47,80.51,24445.0,69.3602,69.3946,69.2483,69.2827,24445.0
2017-07-25 15:30:00,80.52,80.78,80.5,80.75,76198.0,69.2913,69.5151,69.2741,69.4893,76198.0
2017-07-26 09:30:00,80.56,80.92,80.44,80.88,22330.0,69.3257,69.6355,69.2225,69.6011,22330.0
2017-07-26 10:00:00,80.86,81.18,80.84,81.16,12530.0,69.5839,69.8593,69.5667,69.8421,12530.0
2017-07-26 10:30:00,81.15,81.18,81.07,81.09,8945.0,69.8335,69.8593,69.7646,69.7818,8945.0
2017-07-26 11:00:00,81.09,81.16,81.03,81.07,6075.0,69.7818,69.8421,69.7302,69.7646,6075.0
2017-07-26 11:30:00,81.05,81.09,80.98,81.04,5544.0,69.7474,69.7818,69.6872,69.7388,5544.0
2017-07-26 12:00:00,81.02,81.12,80.98,81.04,6909.0,69.7216,69.8077,69.6872,69.7388,6909.0
2017-07-26 12:30:00,81.04,81.09,80.96,80.97,9224.0,69.7388,69.7818,69.67,69.6786,9224.0
2017-07-26 13:00:00,80.97,81.08,80.95,80.95,5774.0,69.6786,69.7732,69.6614,69.6614,5774.0
2017-07-26 13:30:00,80.93,81.14,80.93,80.99,6662.0,69.6442,69.8249,69.6442,69.6958,6662.0
2017-07-26 14:00:00,80.93,81.28,80.91,81.27,13447.0,69.6442,69.9453,69.6269,69.9367,13447.0
2017-07-26 14:30:00,81.2,81.39,81.2,81.31,12085.0,69.8765,70.04,69.8765,69.9712,12085.0
2017-07-26 15:00:00,81.29,81.45,81.29,81.4,20125.0,69.9539,70.0916,69.9539,70.0486,20125.0
2017-07-26 15:30:00,81.39,81.46,81.26,81.36,66706.0,70.04,70.1002,69.9281,70.0142,66706.0
2017-07-27 09:30:00,81.35,81.38,80.96,81.06,26470.0,70.0056,70.0314,69.67,69.756,26470.0
2017-07-27 10:00:00,81.05,81.09,80.65,80.65,26097.0,69.7474,69.7818,69.4032,69.4032,26097.0
2017-07-27 10:30:00,80.62,80.72,80.56,80.57,20681.0,69.3774,69.4634,69.3257,69.3344,20681.0
2017-07-27 11:00:00,80.59,80.67,80.44,80.54,27217.0,69.3516,69.4204,69.2225,69.3085,27217.0
2017-07-27 11:30:00,80.54,80.62,80.48,80.48,16363.0,69.3085,69.3774,69.2569,69.2569,16363.0
2017-07-27 12:00:00,80.48,80.48,80.19,80.27,22603.0,69.2569,69.2569,69.0073,69.0762,22603.0
2017-07-27 12:30:00,80.31,80.64,80.3,80.63,17965.0,69.1106,69.3946,69.102,69.386,17965.0
2017-07-27 13:00:00,80.6,80.69,80.51,80.69,21643.0,69.3602,69.4376,69.2827,69.4376,21643.0
2017-07-27 13:30:00,80.69,80.85,80.5,80.58,20576.0,69.4376,69.5753,69.2741,69.343,20576.0
2017-07-27 14:00:00,80.52,80.58,80.29,80.38,21312.0,69.2913,69.343,69.0934,69.1708,21312.0
2017-07-27 14:30:00,80.41,80.46,80.25,80.27,21988.0,69.1967,69.2397,69.059,69.0762,21988.0
2017-07-27 15:00:00,80.28,80.7,80.25,80.68,49755.0,69.0848,69.4462,69.059,69.429,49755.0
2017-07-27 15:30:00,80.68,80.82,80.6,80.8,131364.0,69.429,69.5495,69.3602,69.5323,131364.0
2017-07-28 09:30:00,80.87,80.87,80.5,80.76,21627.0,69.5925,69.5925,69.2741,69.4979,21627.0
2017-07-28 10:00:00,80.69,81.08,80.55,81.03,39190.0,69.4376,69.7732,69.3171,69.7302,39190.0
2017-07-28 10:30:00,80.98,80.98,80.56,80.65,17646.0,69.6872,69.6872,69.3257,69.4032,17646.0
2017-07-28 11:00:00,80.63,81.04,80.62,80.92,13285.0,69.386,69.7388,69.3774,69.6355,13285.0
2017-07-28 11:30:00,80.93,81.07,80.93,81.05,8652.0,69.6442,69.7646,69.6442,69.7474,8652.0
2017-07-28 12:00:00,81.07,81.12,80.97,81.0,7617.0,69.7646,69.8077,69.6786,69.7044,7617.0
2017-07-28 12:30:00,81.01,81.15,80.96,81.08,23760.0,69.713,69.8335,69.67,69.7732,23760.0
2017-07-28 13:00:00,81.07,81.13,80.95,80.98,10393.0,69.7646,69.8163,69.6614,69.6872,10393.0
2017-07-28 13:30:00,80.98,81.02,80.91,80.96,10973.0,69.6872,69.7216,69.6269,69.67,10973.0
2017-07-28 14:00:00,80.97,81.04,80.94,81.01,15269.0,69.6786,69.7388,69.6528,69.713,15269.0
2017-07-28 14:30:00,81.04,81.08,80.91,80.91,9028.0,69.7388,69.7732,69.6269,69.6269,9028.0
2017-07-28 15:00:00,80.94,80.98,80.82,80.85,23836.0,69.6528,69.6872,69.5495,69.5753,23836.0
2017-07-28 15:30:00,80.87,81.13,80.86,81.04,118534.0,69.5925,69.8163,69.5839,69.7388,118534.0
2017-07-31 09:30:00,81.04,81.13,80.59,80.73,30882.0,69.7388,69.8163,69.3516,69.472,30882.0
2017-07-31 10:00:00,80.74,80.89,80.57,80.74,22715.0,69.4806,69.6097,69.3344,69.4806,22715.0
2017-07-31 10:30:00,80.74,80.9,80.58,80.58,24380.0,69.4806,69.6183,69.343,69.343,24380.0
2017-07-31 11:00:00,80.58,80.75,80.55,80.67,28250.0,69.343,69.4893,69.3171,69.4204,28250.0
2017-07-31 11:30:00,80.67,80.88,80.64,80.88,8972.0,69.4204,69.6011,69.3946,69.6011,8972.0
2017-07-31 12:00:00,80.87,81.04,80.85,80.99,8088.0,69.5925,69.7388,69.5753,69.6958,8088.0
2017-07-31 12:30:00,80.98,80.99,80.89,80.96,11370.0,69.6872,69.6958,69.6097,69.67,11370.0
2017-07-31 13:00:00,80.96,80.99,80.87,80.9,10824.0,69.67,69.6958,69.5925,69.6183,10824.0
2017-07-31 13:30:00,80.9,81.2,80.87,81.2,14095.0,69.6183,69.8765,69.5925,69.8765,14095.0
2017-07-31 14:00:00,81.23,81.24,81.16,81.16,13568.0,69.9023,69.9109,69.8421,69.8421,13568.0
2017-07-31 14:30:00,81.16,81.22,81.09,81.14,23365.0,69.8421,69.8937,69.7818,69.8249,23365.0
2017-07-31 15:00:00,81.16,81.27,81.04,81.27,40666.0,69.8421,69.9367,69.7388,69.9367,40666.0
2017-07-31 15:30:00,81.28,81.36,81.08,81.12,134352.0,69.9453,70.0142,69.7732,69.8077,134352.0
2017-08-01 09:30:00,81.22,81.48,81.05,81.27,45242.0,69.8937,70.1175,69.7474,69.9367,45242.0
2017-08-01 10:00:00,81.28,81.34,80.96,81.01,26166.0,69.9453,69.997,69.67,69.713,26166.0
2017-08-01 10:30:00,81.03,81.03,80.91,80.96,13326.0,69.7302,69.7302,69.6269,69.67,13326.0
2017-08-01 11:00:00,80.96,81.19,80.96,81.16,47462.0,69.67,69.8679,69.67,69.8421,47462.0
2017-08-01 11:30:00,81.2,81.31,81.14,81.3,22256.0,69.8765,69.9712,69.8249,69.9626,22256.0
2017-08-01 12:00:00,81.31,81.48,81.3,81.45,14808.0,69.9712,70.1175,69.9626,70.0916,14808.0
2017-08-01 12:30:00,81.45,81.46,81.36,81.4,9962.0,70.0916,70.1002,70.0142,70.0486,9962.0
2017-08-01 13:00:00,81.38,81.41,81.35,81.4,7892.0,70.0314,70.0572,70.0056,70.0486,7892.0
2017-08-01 13:30:00,81.37,81.57,81.37,81.52,13722.0,70.0228,70.1949,70.0228,70.1519,13722.0
2017-08-01 14:00:00,81.51,81.53,81.43,81.46,17720.0,70.1433,70.1605,70.0744,70.1002,17720.0
2017-08-01 14:30:00,81.47,81.5,81.42,81.49,23226.0,70.1088,70.1347,70.0658,70.1261,23226.0
2017-08-01 15:00:00,81.46,81.6,81.42,81.54,18037.0,70.1002,70.2207,70.0658,70.1691,18037.0
2017-08-01 15:30:00,81.55,81.55,81.37,81.37,69616.0,70.1777,70.1777,70.0228,70.0228,69616.0
2017-08-02 09:30:00,81.07,81.33,80.84,81.19,21959.0,69.7646,69.9884,69.5667,69.8679,21959.0
2017-08-02 10:00:00,81.12,81.77,81.12,81.33,50299.0,69.8077,70.367,69.8077,69.9884,50299.0
2017-08-02 10:30:00,81.41,81.69,81.37,81.65,85814.0,70.0572,70.2982,70.0228,70.2637,85814.0
2017-08-02 11:00:00,81.67,81.93,81.63,81.8,39687.0,70.281,70.5047,70.2465,70.3928,39687.0
2017-08-02 11:30:00,81.78,81.96,81.76,81.89,24108.0,70.3756,70.5305,70.3584,70.4703,24108.0
2017-08-02 12:00:00,81.91,82.08,81.79,81.96,105947.0,70.4875,70.6338,70.3842,70.5305,105947.0
2017-08-02 12:30:00,81.95,81.99,81.83,81.89,21946.0,70.5219,70.5563,70.4186,70.4703,21946.0
2017-08-02 13:00:00,81.91,81.92,81.82,81.83,24723.0,70.4875,70.4961,70.41,70.4186,24723.0
2017-08-02 13:30:00,81.85,81.88,81.7,81.79,24205.0,70.4359,70.4617,70.3068,70.3842,24205.0
2017-08-02 14:00:00,81.79,81.88,81.74,81.75,28471.0,70.3842,70.4617,70.3412,70.3498,28471.0
2017-08-02 14:30:00,81.72,81.97,81.72,81.96,25576.0,70.324,70.5391,70.324,70.5305,25576.0
2017-08-02 15:00:00,81.95,82.11,81.8,81.85,73743.0,70.5219,70.6596,70.3928,70.4359,73743.0
2017-08-02 15:30:00,81.85,82.0,81.83,82.0,144071.0,70.4359,70.5649,70.4186,70.5649,144071.0
2017-08-03 09:30:00,81.25,81.55,79.77,80.2,147329.0,69.9195,70.1777,68.6459,69.016,147329.0
2017-08-03 10:00:00,80.23,80.66,79.81,80.6,67379.0,69.0418,69.4118,68.6803,69.3602,67379.0
2017-08-03 10:30:00,80.6,80.72,80.21,80.32,59613.0,69.3602,69.4634,69.0246,69.1192,59613.0
2017-08-03 11:00:00,80.32,80.37,80.16,80.23,63992.0,69.1192,69.1622,68.9815,69.0418,63992.0
2017-08-03 11:30:00,80.25,80.28,80.0,80.08,48145.0,69.059,69.0848,68.8438,68.9127,48145.0
2017-08-03 12:00:00,80.02,80.36,80.01,80.22,37620.0,68.8611,69.1536,68.8524,69.0332,37620.0
2017-08-03 12:30:00,80.2,80.35,80.15,80.24,29254.0,69.016,69.145,68.9729,69.0504,29254.0
2017-08-03 13:00:00,80.23,80.36,80.18,80.36,123038.0,69.0418,69.1536,68.9987,69.1536,123038.0
2017-08-03 13:30:00,80.33,80.34,80.17,80.2,28974.0,69.1278,69.1364,68.9901,69.016,28974.0
2017-08-03 14:00:00,80.22,80.31,80.01,80.31,67890.0,69.0332,69.1106,68.8524,69.1106,67890.0
2017-08-03 14:30:00,80.3,80.5,80.3,80.42,43065.0,69.102,69.2741,69.102,69.2053,43065.0
2017-08-03 15:00:00,80.43,80.48,80.27,80.47,64378.0,69.2139,69.2569,69.0762,69.2483,64378.0
2017-08-03 15:30:00,80.47,80.87,80.33,80.65,209050.0,69.2483,69.5925,69.1278,69.4032,209050.0
2017-08-04 09:30:00,80.65,81.05,80.65,81.04,92044.0,69.4032,69.7474,69.4032,69.7388,92044.0
2017-08-04 10:00:00,81.0,81.2,80.9,81.2,30296.0,69.7044,69.8765,69.6183,69.8765,30296.0
2017-08-04 10:30:00,81.14,81.3,80.64,80.78,31349.0,69.8249,69.9626,69.3946,69.5151,31349.0
2017-08-04 11:00:00,80.8,81.08,80.77,80.92,33086.0,69.5323,69.7732,69.5065,69.6355,33086.0
2017-08-04 11:30:00,80.91,81.03,80.8,80.92,31741.0,69.6269,69.7302,69.5323,69.6355,31741.0
2017-08-04 12:00:00,80.93,81.06,80.88,80.98,25607.0,69.6442,69.756,69.6011,69.6872,25607.0
2017-08-04 12:30:00,80.99,81.08,80.94,81.06,20284.0,69.6958,69.7732,69.6528,69.756,20284.0
2017-08-04 13:00:00,81.07,81.26,81.07,81.26,21747.0,69.7646,69.9281,69.7646,69.9281,21747.0
2017-08-04 13:30:00,81.28,81.33,81.22,81.31,23301.0,69.9453,69.9884,69.8937,69.9712,23301.0
2017-08-04 14:00:00,81.29,81.38,81.11,81.21,26552.0,69.9539,70.0314,69.799,69.8851,26552.0
2017-08-04 14:30:00,81.2,81.2,80.98,80.98,29539.0,69.8765,69.8765,69.6872,69.6872,29539.0
2017-08-04 15:00:00,80.96,81.17,80.96,81.05,45569.0,69.67,69.8507,69.67,69.7474,45569.0
2017-08-04 15:30:00,81.06,81.1,80.94,81.05,141056.0,69.756,69.7904,69.6528,69.7474,141056.0
2017-08-07 09:30:00,80.91,81.69,80.68,81.55,68959.0,69.982,70.6566,69.783,70.5355,68959.0
2017-08-07 10:00:00,81.49,81.51,81.17,81.36,44692.0,70.4836,70.5009,70.2068,70.3712,44692.0
2017-08-07 10:30:00,81.36,81.55,81.3,81.32,26316.0,70.3712,70.5355,70.3193,70.3366,26316.0
2017-08-07 11:00:00,81.3,81.38,81.2,81.33,20808.0,70.3193,70.3885,70.2328,70.3452,20808.0
2017-08-07 11:30:00,81.33,81.37,81.27,81.31,13992.0,70.3452,70.3798,70.2933,70.3279,13992.0
2017-08-07 12:00:00,81.33,81.35,81.14,81.2,18085.0,70.3452,70.3625,70.1809,70.2328,18085.0
2017-08-07 12:30:00,81.21,81.28,81.18,81.23,15878.0,70.2414,70.302,70.2155,70.2587,15878.0
2017-08-07 13:00:00,81.24,81.29,81.17,81.28,29304.0,70.2674,70.3106,70.2068,70.302,29304.0
2017-08-07 13:30:00,81.27,81.36,81.26,81.34,20285.0,70.2933,70.3712,70.2847,70.3539,20285.0
2017-08-07 14:00:00,81.33,81.38,81.25,81.35,28824.0,70.3452,70.3885,70.276,70.3625,28824.0
2017-08-07 14:30:00,81.37,81.39,81.28,81.3,28283.0,70.3798,70.3971,70.302,70.3193,28283.0
2017-08-07 15:00:00,81.31,81.39,81.29,81.31,41207.0,70.3279,70.3971,70.3106,70.3279,41207.0
2017-08-07 15:30:00,81.31,81.4,81.3,81.39,183417.0,70.3279,70.4058,70.3193,70.3971,183417.0
2017-08-08 09:30:00,81.17,81.46,80.98,81.46,23454.0,70.2068,70.4577,70.0425,70.4577,23454.0
2017-08-08 10:00:00,81.41,81.52,81.29,81.52,36262.0,70.4144,70.5096,70.3106,70.5096,36262.0
2017-08-08 10:30:00,81.54,81.59,81.33,81.48,31289.0,70.5269,70.5701,70.3452,70.475,31289.0
2017-08-08 11:00:00,81.47,81.48,81.3,81.33,18226.0,70.4663,70.475,70.3193,70.3452,18226.0
2017-08-08 11:30:00,81.35,81.45,81.34,81.42,16117.0,70.3625,70.449,70.3539,70.4231,16117.0
2017-08-08 12:00:00,81.43,81.59,81.42,81.59,20597.0,70.4317,70.5701,70.4231,70.5701,20597.0
2017-08-08 12:30:00,81.59,81.59,81.48,81.49,12021.0,70.5701,70.5701,70.475,70.4836,12021.0
2017-08-08 13:00:00,81.5,81.5,81.25,81.34,23408.0,70.4923,70.4923,70.276,70.3539,23408.0
2017-08-08 13:30:00,81.33,81.34,81.04,81.12,30128.0,70.3452,70.3539,70.0944,70.1636,30128.0
2017-08-08 14:00:00,81.13,81.21,81.1,81.19,22735.0,70.1722,70.2414,70.1463,70.2241,22735.0
2017-08-08 14:30:00,81.17,81.18,81.09,81.09,28064.0,70.2068,70.2155,70.1376,70.1376,28064.0
2017-08-08 15:00:00,81.1,81.16,81.06,81.15,33526.0,70.1463,70.1982,70.1117,70.1895,33526.0
2017-08-08 15:30:00,81.15,81.34,81.12,81.32,117225.0,70.1895,70.3539,70.1636,70.3366,117225.0
2017-08-09 09:30:00,81.28,81.64,81.01,81.5,67986.0,70.302,70.6134,70.0685,70.4923,67986.0
2017-08-09 10:00:00,81.43,81.57,81.31,81.57,65450.0,70.4317,70.5528,70.3279,70.5528,65450.0
2017-08-09 10:30:00,81.56,81.62,81.45,81.62,40956.0,70.5442,70.5961,70.449,70.5961,40956.0
2017-08-09 11:00:00,81.61,81.64,81.53,81.55,27256.0,70.5874,70.6134,70.5182,70.5355,27256.0
2017-08-09 11:30:00,81.55,81.84,81.52,81.78,34701.0,70.5355,70.7864,70.5096,70.7345,34701.0
2017-08-09 12:00:00,81.75,81.87,81.67,81.86,67795.0,70.7085,70.8123,70.6393,70.8036,67795.0
2017-08-09 12:30:00,81.87,81.88,81.68,81.75,20638.0,70.8123,70.8209,70.648,70.7085,20638.0
2017-08-09 13:00:00,81.76,81.79,81.72,81.73,31185.0,70.7172,70.7431,70.6826,70.6912,31185.0
2017-08-09 13:30:00,81.73,81.8,81.7,81.74,31400.0,70.6912,70.7518,70.6653,70.6999,31400.0
2017-08-09 14:00:00,81.75,81.76,81.53,81.6,28939.0,70.7085,70.7172,70.5182,70.5788,28939.0
2017-08-09 14:30:00,81.61,81.72,81.58,81.61,21603.0,70.5874,70.6826,70.5615,70.5874,21603.0
2017-08-09 15:00:00,81.62,81.67,81.56,81.59,61225.0,70.5961,70.6393,70.5442,70.5701,61225.0
2017-08-09 15:30:00,81.6,81.7,81.57,81.65,122358.0,70.5788,70.6653,70.5528,70.622,122358.0
2017-08-10 09:30:00,81.47,81.67,81.28,81.34,30798.0,70.4663,70.6393,70.302,70.3539,30798.0
2017-08-10 10:00:00,81.36,81.48,81.14,81.32,27370.0,70.3712,70.475,70.1809,70.3366,27370.0
2017-08-10 10:30:00,81.31,81.35,81.14,81.23,21100.0,70.3279,70.3625,70.1809,70.2587,21100.0
2017-08-10 11:00:00,81.23,81.33,81.15,81.16,21237.0,70.2587,70.3452,70.1895,70.1982,21237.0
2017-08-10 11:30:00,81.17,81.44,81.17,81.42,11529.0,70.2068,70.4404,70.2068,70.4231,11529.0
2017-08-10 12:00:00,81.44,81.48,81.31,81.46,17726.0,70.4404,70.475,70.3279,70.4577,17726.0
2017-08-10 12:30:00,81.47,81.63,81.37,81.58,13821.0,70.4663,70.6047,70.3798,70.5615,13821.0
2017-08-10 13:00:00,81.58,81.65,81.44,81.47,45257.0,70.5615,70.622,70.4404,70.4663,45257.0
2017-08-10 13:30:00,81.47,81.49,81.31,81.49,25606.0,70.4663,70.4836,70.3279,70.4836,25606.0
2017-08-10 14:00:00,81.47,81.65,81.47,81.64,23026.0,70.4663,70.622,70.4663,70.6134,23026.0
2017-08-10 14:30:00,81.64,81.78,81.63,81.64,23406.0,70.6134,70.7345,70.6047,70.6134,23406.0
2017-08-10 15:00:00,81.63,81.66,81.42,81.48,34368.0,70.6047,70.6307,70.4231,70.475,34368.0
2017-08-10 15:30:00,81.48,81.6,81.36,81.37,124725.0,70.475,70.5788,70.3712,70.3798,124725.0
2017-08-11 09:30:00,81.21,81.26,80.79,80.79,47052.0,70.2414,70.2847,69.8782,69.8782,47052.0
2017-08-11 10:00:00,80.85,80.95,80.73,80.91,18749.0,69.9301,70.0166,69.8263,69.982,18749.0
2017-08-11 10:30:00,80.96,80.96,80.74,80.93,16953.0,70.0252,70.0252,69.8349,69.9993,16953.0
2017-08-11 11:00:00,80.96,80.96,80.64,80.76,19647.0,70.0252,70.0252,69.7484,69.8522,19647.0
2017-08-11 11:30:00,80.77,80.87,80.76,80.87,12481.0,69.8609,69.9474,69.8522,69.9474,12481.0
2017-08-11 12:00:00,80.86,80.86,80.61,80.61,20744.0,69.9387,69.9387,69.7225,69.7225,20744.0
2017-08-11 12:30:00,80.61,80.64,80.4,80.41,13482.0,69.7225,69.7484,69.5408,69.5495,13482.0
2017-08-11 13:00:00,80.41,80.42,80.28,80.34,15115.0,69.5495,69.5581,69.4371,69.4889,15115.0
2017-08-11 13:30:00,80.34,80.49,80.34,80.38,16647.0,69.4889,69.6187,69.4889,69.5235,16647.0
2017-08-11 14:00:00,80.4,80.41,80.33,80.35,12021.0,69.5408,69.5495,69.4803,69.4976,12021.0
2017-08-11 14:30:00,80.33,80.34,80.25,80.25,13346.0,69.4803,69.4889,69.4111,69.4111,13346.0
2017-08-11 15:00:00,80.26,80.5,80.26,80.43,63446.0,69.4198,69.6273,69.4198,69.5668,63446.0
2017-08-11 15:30:00,80.44,80.84,80.44,80.71,92619.0,69.5754,69.9214,69.5754,69.809,92619.0
2017-08-14 09:30:00,80.82,81.05,80.43,81.0,27139.0,69.9041,70.1031,69.5668,70.0598,27139.0
2017-08-14 10:00:00,80.94,81.04,80.76,80.84,24685.0,70.0079,70.0944,69.8522,69.9214,24685.0
2017-08-14 10:30:00,80.89,81.16,80.83,81.13,33853.0,69.9647,70.1982,69.9128,70.1722,33853.0
2017-08-14 11:00:00,81.15,81.34,81.13,81.26,29499.0,70.1895,70.3539,70.1722,70.2847,29499.0
2017-08-14 11:30:00,81.26,81.41,81.19,81.26,19668.0,70.2847,70.4144,70.2241,70.2847,19668.0
2017-08-14 12:00:00,81.26,81.29,81.12,81.13,20582.0,70.2847,70.3106,70.1636,70.1722,20582.0
2017-08-14 12:30:00,81.12,81.21,81.07,81.18,11453.0,70.1636,70.2414,70.1204,70.2155,11453.0
2017-08-14 13:00:00,81.16,81.18,81.08,81.08,12330.0,70.1982,70.2155,70.129,70.129,12330.0
2017-08-14 13:30:00,81.08,81.16,81.01,81.14,74285.0,70.129,70.1982,70.0685,70.1809,74285.0
2017-08-14 14:00:00,81.15,81.27,81.15,81.22,29448.0,70.1895,70.2933,70.1895,70.2501,29448.0
2017-08-14 14:30:00,81.23,81.38,81.22,81.31,67211.0,70.2587,70.3885,70.2501,70.3279,67211.0
2017-08-14 15:00:00,81.32,81.34,81.19,81.29,25292.0,70.3366,70.3539,70.2241,70.3106,25292.0
2017-08-14 15:30:00,81.31,81.39,81.24,81.32,84848.0,70.3279,70.3971,70.2674,70.3366,84848.0
2017-08-15 09:30:00,81.05,81.5,80.91,81.27,41223.0,70.1031,70.4923,69.982,70.2933,41223.0
2017-08-15 10:00:00,81.33,81.37,81.17,81.21,23821.0,70.3452,70.3798,70.2068,70.2414,23821.0
2017-08-15 10:30:00,81.2,81.4,81.18,81.33,25494.0,70.2328,70.4058,70.2155,70.3452,25494.0
2017-08-15 11:00:00,81.32,81.4,81.27,81.35,14221.0,70.3366,70.4058,70.2933,70.3625,14221.0
2017-08-15 11:30:00,81.36,81.49,81.33,81.45,14964.0,70.3712,70.4836,70.3452,70.449,14964.0
2017-08-15 12:00:00,81.48,81.59,81.38,81.59,12328.0,70.475,70.5701,70.3885,70.5701,12328.0
2017-08-15 12:30:00,81.6,81.63,81.56,81.59,8141.0,70.5788,70.6047,70.5442,70.5701,8141.0
2017-08-15 13:00:00,81.57,81.59,81.5,81.52,10308.0,70.5528,70.5701,70.4923,70.5096,10308.0
2017-08-15 13:30:00,81.51,81.6,81.48,81.51,17777.0,70.5009,70.5788,70.475,70.5009,17777.0
2017-08-15 14:00:00,81.49,81.63,81.45,81.53,20576.0,70.4836,70.6047,70.449,70.5182,20576.0
2017-08-15 14:30:00,81.55,81.68,81.54,81.65,29939.0,70.5355,70.648,70.5269,70.622,29939.0
2017-08-15 15:00:00,81.65,81.75,81.61,81.67,23091.0,70.622,70.7085,70.5874,70.6393,23091.0
2017-08-15 15:30:00,81.68,81.87,81.67,81.84,123207.0,70.648,70.8123,70.6393,70.7864,123207.0
2017-08-16 09:30:00,81.62,82.0,81.62,81.98,54095.0,70.5961,70.9247,70.5961,70.9074,54095.0
2017-08-16 10:00:00,81.97,82.15,81.97,82.1,47294.0,70.8988,71.0545,70.8988,71.0112,47294.0
2017-08-16 10:30:00,82.09,82.18,82.0,82.09,51134.0,71.0026,71.0804,70.9247,71.0026,51134.0
2017-08-16 11:00:00,82.09,82.12,81.88,81.9,25926.0,71.0026,71.0285,70.8209,70.8382,25926.0
2017-08-16 11:30:00,81.92,81.93,81.75,81.75,20791.0,70.8555,70.8642,70.7085,70.7085,20791.0
2017-08-16 12:00:00,81.76,81.78,81.6,81.6,15089.0,70.7172,70.7345,70.5788,70.5788,15089.0
2017-08-16 12:30:00,81.63,81.73,81.6,81.72,14481.0,70.6047,70.6912,70.5788,70.6826,14481.0
2017-08-16 13:00:00,81.69,81.71,81.61,81.69,12395.0,70.6566,70.6739,70.5874,70.6566,12395.0
2017-08-16 13:30:00,81.69,81.73,81.63,81.73,17025.0,70.6566,70.6912,70.6047,70.6912,17025.0
2017-08-16 14:00:00,81.72,81.8,81.67,81.71,21883.0,70.6826,70.7518,70.6393,70.6739,21883.0
2017-08-16 14:30:00,81.68,81.86,81.67,81.78,34639.0,70.648,70.8036,70.6393,70.7345,34639.0
2017-08-16 15:00:00,81.77,81.8,81.56,81.56,52968.0,70.7258,70.7518,70.5442,70.5442,52968.0
2017-08-16 15:30:00,81.58,81.69,81.51,81.67,85625.0,70.5615,70.6566,70.5009,70.6393,85625.0
2017-08-17 09:30:00,81.59,82.0,81.37,81.45,31485.0,70.5701,70.9247,70.3798,70.449,31485.0
2017-08-17 10:00:00,81.45,81.65,81.45,81.61,17127.0,70.449,70.622,70.449,70.5874,17127.0
2017-08-17 10:30:00,81.61,81.79,81.46,81.78,13993.0,70.5874,70.7431,70.4577,70.7345,13993.0
2017-08-17 11:00:00,81.78,81.89,81.74,81.78,18954.0,70.7345,70.8296,70.6999,70.7345,18954.0
2017-08-17 11:30:00,81.79,81.89,81.74,81.83,23219.0,70.7431,70.8296,70.6999,70.7777,23219.0
2017-08-17 12:00:00,81.81,81.86,81.75,81.83,13869.0,70.7604,70.8036,70.7085,70.7777,13869.0
2017-08-17 12:30:00,81.8,81.84,81.74,81.75,8492.0,70.7518,70.7864,70.6999,70.7085,8492.0
2017-08-17 13:00:00,81.72,81.77,81.66,81.75,13367.0,70.6826,70.7258,70.6307,70.7085,13367.0
2017-08-17 13:30:00,81.76,81.78,81.51,81.55,17954.0,70.7172,70.7345,70.5009,70.5355,17954.0
2017-08-17 14:00:00,81.55,81.7,81.54,81.61,19685.0,70.5355,70.6653,70.5269,70.5874,19685.0
2017-08-17 14:30:00,81.59,81.64,81.5,81.6,21020.0,70.5701,70.6134,70.4923,70.5788,21020.0
2017-08-17 15:00:00,81.59,81.59,81.3,81.3,17848.0,70.5701,70.5701,70.3193,70.3193,17848.0
2017-08-17 15:30:00,81.3,81.53,81.26,81.35,174100.0,70.3193,70.5182,70.2847,70.3625,174100.0
2017-08-18 09:30:00,81.2,81.45,80.97,81.42,106785.0,70.2328,70.449,70.0339,70.4231,106785.0
2017-08-18 10:00:00,81.48,81.54,81.21,81.44,32370.0,70.475,70.5269,70.2414,70.4404,32370.0
2017-08-18 10:30:00,81.43,81.55,81.37,81.41,18537.0,70.4317,70.5355,70.3798,70.4144,18537.0
2017-08-18 11:00:00,81.38,81.49,81.37,81.49,24462.0,70.3885,70.4836,70.3798,70.4836,24462.0
2017-08-18 11:30:00,81.45,81.61,81.43,81.57,16598.0,70.449,70.5874,70.4317,70.5528,16598.0
2017-08-18 12:00:00,81.57,81.75,81.52,81.75,21503.0,70.5528,70.7085,70.5096,70.7085,21503.0
2017-08-18 12:30:00,81.75,81.98,81.72,81.86,24580.0,70.7085,70.9074,70.6826,70.8036,24580.0
2017-08-18 13:00:00,81.86,81.93,81.79,81.83,19432.0,70.8036,70.8642,70.7431,70.7777,19432.0
2017-08-18 13:30:00,81.86,81.89,81.73,81.73,15850.0,70.8036,70.8296,70.6912,70.6912,15850.0
2017-08-18 14:00:00,81.72,81.73,81.58,81.71,15076.0,70.6826,70.6912,70.5615,70.6739,15076.0
2017-08-18 14:30:00,81.68,81.72,81.63,81.68,11900.0,70.648,70.6826,70.6047,70.648,11900.0
2017-08-18 15:00:00,81.69,81.75,81.65,81.65,20470.0,70.6566,70.7085,70.622,70.622,20470.0
2017-08-18 15:30:00,81.64,81.64,81.31,81.44,163686.0,70.6134,70.6134,70.3279,70.4404,163686.0
2017-08-21 09:30:00,81.61,81.89,81.52,81.55,46203.0,70.5874,70.8296,70.5096,70.5355,46203.0
2017-08-21 10:00:00,81.53,81.75,81.52,81.75,24773.0,70.5182,70.7085,70.5096,70.7085,24773.0
2017-08-21 10:30:00,81.76,81.83,81.59,81.79,11054.0,70.7172,70.7777,70.5701,70.7431,11054.0
2017-08-21 11:00:00,81.79,81.98,81.76,81.95,25038.0,70.7431,70.9074,70.7172,70.8815,25038.0
2017-08-21 11:30:00,81.96,82.06,81.86,81.86,19561.0,70.8901,70.9766,70.8036,70.8036,19561.0
2017-08-21 12:00:00,81.85,82.0,81.84,81.98,8883.0,70.795,70.9247,70.7864,70.9074,8883.0
2017-08-21 12:30:00,82.0,82.0,81.92,81.97,14827.0,70.9247,70.9247,70.8555,70.8988,14827.0
2017-08-21 13:00:00,82.0,82.04,81.97,81.99,35951.0,70.9247,70.9593,70.8988,70.9161,35951.0
2017-08-21 13:30:00,81.98,82.0,81.93,81.97,10896.0,70.9074,70.9247,70.8642,70.8988,10896.0
2017-08-21 14:00:00,81.97,82.0,81.9,81.93,15821.0,70.8988,70.9247,70.8382,70.8642,15821.0
2017-08-21 14:30:00,81.95,82.02,81.94,82.01,28165.0,70.8815,70.942,70.8728,70.9334,28165.0
2017-08-21 15:00:00,82.01,82.03,81.9,82.03,29005.0,70.9334,70.9507,70.8382,70.9507,29005.0
2017-08-21 15:30:00,82.02,82.13,81.99,82.08,104517.0,70.942,71.0372,70.9161,70.9939,104517.0
2017-08-22 09:30:00,82.15,82.2,81.76,81.79,44192.0,71.0545,71.0977,70.7172,70.7431,44192.0
2017-08-22 10:00:00,81.81,82.0,81.76,81.99,33568.0,70.7604,70.9247,70.7172,70.9161,33568.0
2017-08-22 10:30:00,81.98,82.18,81.94,82.17,37942.0,70.9074,71.0804,70.8728,71.0718,37942.0
2017-08-22 11:00:00,82.17,82.23,81.91,81.96,64020.0,71.0718,71.1237,70.8469,70.8901,64020.0
2017-08-22 11:30:00,81.97,82.15,81.96,82.11,42329.0,70.8988,71.0545,70.8901,71.0199,42329.0
2017-08-22 12:00:00,82.1,82.11,81.94,81.96,14982.0,71.0112,71.0199,70.8728,70.8901,14982.0
2017-08-22 12:30:00,81.97,82.03,81.93,81.94,36049.0,70.8988,70.9507,70.8642,70.8728,36049.0
2017-08-22 13:00:00,81.95,82.08,81.91,82.05,19884.0,70.8815,70.9939,70.8469,70.968,19884.0
2017-08-22 13:30:00,82.06,82.14,82.06,82.13,12097.0,70.9766,71.0458,70.9766,71.0372,12097.0
2017-08-22 14:00:00,82.13,82.16,82.04,82.1,14227.0,71.0372,71.0631,70.9593,71.0112,14227.0
2017-08-22 14:30:00,82.11,82.25,82.09,82.23,19539.0,71.0199,71.141,71.0026,71.1237,19539.0
2017-08-22 15:00:00,82.23,82.31,82.18,82.26,31159.0,71.1237,71.1929,71.0804,71.1496,31159.0
2017-08-22 15:30:00,82.26,82.28,82.15,82.2,55011.0,71.1496,71.1669,71.0545,71.0977,55011.0
2017-08-23 09:30:00,82.19,82.19,81.67,81.75,25729.0,71.0891,71.0891,70.6393,70.7085,25729.0
2017-08-23 10:00:00,81.81,82.06,81.73,81.74,8365.0,70.7604,70.9766,70.6912,70.6999,8365.0
2017-08-23 10:30:00,81.86,81.99,81.86,81.93,11267.0,70.8036,70.9161,70.8036,70.8642,11267.0
2017-08-23 11:00:00,81.93,82.0,81.91,81.97,10805.0,70.8642,70.9247,70.8469,70.8988,10805.0
2017-08-23 11:30:00,81.96,82.05,81.92,82.05,9379.0,70.8901,70.968,70.8555,70.968,9379.0
2017-08-23 12:00:00,82.04,82.04,81.81,81.82,25178.0,70.9593,70.9593,70.7604,70.7691,25178.0
2017-08-23 12:30:00,81.83,81.93,81.83,81.9,15541.0,70.7777,70.8642,70.7777,70.8382,15541.0
2017-08-23 13:00:00,81.89,81.94,81.76,81.83,17214.0,70.8296,70.8728,70.7172,70.7777,17214.0
2017-08-23 13:30:00,81.85,81.87,81.75,81.85,17957.0,70.795,70.8123,70.7085,70.795,17957.0
2017-08-23 14:00:00,81.85,81.98,81.85,81.91,21786.0,70.795,70.9074,70.795,70.8469,21786.0
2017-08-23 14:30:00,81.88,81.91,81.82,81.87,105935.0,70.8209,70.8469,70.7691,70.8123,105935.0
2017-08-23 15:00:00,81.88,81.91,81.81,81.9,78073.0,70.8209,70.8469,70.7604,70.8382,78073.0
2017-08-23 15:30:00,81.88,81.95,81.79,81.8,119433.0,70.8209,70.8815,70.7431,70.7518,119433.0
2017-08-24 09:30:00,81.94,81.99,81.65,81.69,18243.0,70.8728,70.9161,70.622,70.6566,18243.0
2017-08-24 10:00:00,81.72,81.81,81.63,81.72,37675.0,70.6826,70.7604,70.6047,70.6826,37675.0
2017-08-24 10:30:00,81.7,81.73,81.47,81.49,98016.0,70.6653,70.6912,70.4663,70.4836,98016.0
2017-08-24 11:00:00,81.52,81.69,81.43,81.47,275369.0,70.5096,70.6566,70.4317,70.4663,275369.0
2017-08-24 11:30:00,81.48,81.61,81.34,81.6,13698.0,70.475,70.5874,70.3539,70.5788,13698.0
2017-08-24 12:00:00,81.6,81.6,81.45,81.53,27236.0,70.5788,70.5788,70.449,70.5182,27236.0
2017-08-24 12:30:00,81.53,81.59,81.49,81.55,32491.0,70.5182,70.5701,70.4836,70.5355,32491.0
2017-08-24 13:00:00,81.54,81.58,81.49,81.5,34655.0,70.5269,70.5615,70.4836,70.4923,34655.0
2017-08-24 13:30:00,81.49,81.56,81.44,81.56,25647.0,70.4836,70.5442,70.4404,70.5442,25647.0
2017-08-24 14:00:00,81.54,81.56,81.45,81.52,36190.0,70.5269,70.5442,70.449,70.5096,36190.0
2017-08-24 14:30:00,81.51,81.56,81.5,81.55,57503.0,70.5009,70.5442,70.4923,70.5355,57503.0
2017-08-24 15:00:00,81.56,82.01,81.54,82.0,97901.0,70.5442,70.9334,70.5269,70.9247,97901.0
2017-08-24 15:30:00,81.99,81.99,81.62,81.67,193693.0,70.9161,70.9161,70.5961,70.6393,193693.0
2017-08-25 09:30:00,81.95,82.07,81.76,81.81,28960.0,70.8815,70.9853,70.7172,70.7604,28960.0
2017-08-25 10:00:00,81.79,82.0,81.75,81.75,15821.0,70.7431,70.9247,70.7085,70.7085,15821.0
2017-08-25 10:30:00,81.76,81.93,81.75,81.88,24035.0,70.7172,70.8642,70.7085,70.8209,24035.0
2017-08-25 11:00:00,81.89,82.1,81.85,82.07,18706.0,70.8296,71.0112,70.795,70.9853,18706.0
2017-08-25 11:30:00,82.07,82.1,81.95,82.02,11654.0,70.9853,71.0112,70.8815,70.942,11654.0
2017-08-25 12:00:00,82.03,82.23,82.03,82.18,20373.0,70.9507,71.1237,70.9507,71.0804,20373.0
2017-08-25 12:30:00,82.22,82.38,82.2,82.35,43421.0,71.115,71.2534,71.0977,71.2275,43421.0
2017-08-25 13:00:00,82.35,82.35,82.21,82.27,6324.0,71.2275,71.2275,71.1064,71.1583,6324.0
2017-08-25 13:30:00,82.27,82.27,82.16,82.21,13454.0,71.1583,71.1583,71.0631,71.1064,13454.0
2017-08-25 14:00:00,82.19,82.28,82.14,82.23,31299.0,71.0891,71.1669,71.0458,71.1237,31299.0
2017-08-25 14:30:00,82.22,82.25,82.09,82.11,16820.0,71.115,71.141,71.0026,71.0199,16820.0
2017-08-25 15:00:00,82.12,82.31,82.1,82.22,30012.0,71.0285,71.1929,71.0112,71.115,30012.0
2017-08-25 15:30:00,82.2,82.22,81.94,81.97,58137.0,71.0977,71.115,70.8728,70.8988,58137.0
2017-08-28 09:30:00,82.1,82.31,82.05,82.08,26555.0,71.0112,71.1929,70.968,70.9939,26555.0
2017-08-28 10:00:00,82.09,82.09,81.82,81.9,8883.0,71.0026,71.0026,70.7691,70.8382,8883.0
2017-08-28 10:30:00,81.94,82.12,81.94,82.08,15049.0,70.8728,71.0285,70.8728,70.9939,15049.0
2017-08-28 11:00:00,82.09,82.1,82.0,82.04,16406.0,71.0026,71.0112,70.9247,70.9593,16406.0
2017-08-28 11:30:00,82.05,82.07,81.98,82.01,14210.0,70.968,70.9853,70.9074,70.9334,14210.0
2017-08-28 12:00:00,81.96,81.98,81.82,81.9,10637.0,70.8901,70.9074,70.7691,70.8382,10637.0
2017-08-28 12:30:00,81.89,81.96,81.86,81.87,7950.0,70.8296,70.8901,70.8036,70.8123,7950.0
2017-08-28 13:00:00,81.87,81.94,81.86,81.88,10491.0,70.8123,70.8728,70.8036,70.8209,10491.0
2017-08-28 13:30:00,81.89,81.97,81.82,81.97,18861.0,70.8296,70.8988,70.7691,70.8988,18861.0
2017-08-28 14:00:00,81.96,82.1,81.95,82.1,28545.0,70.8901,71.0112,70.8815,71.0112,28545.0
2017-08-28 14:30:00,82.08,82.09,81.95,82.0,25044.0,70.9939,71.0026,70.8815,70.9247,25044.0
2017-08-28 15:00:00,82.01,82.08,81.93,82.05,22959.0,70.9334,70.9939,70.8642,70.968,22959.0
2017-08-28 15:30:00,82.06,82.06,81.86,82.0,75849.0,70.9766,70.9766,70.8036,70.9247,75849.0
2017-08-29 09:30:00,82.0,82.1,81.84,81.96,64071.0,70.9247,71.0112,70.7864,70.8901,64071.0
2017-08-29 10:00:00,82.0,82.0,81.54,81.58,22919.0,70.9247,70.9247,70.5269,70.5615,22919.0
2017-08-29 10:30:00,81.61,81.78,81.56,81.78,11587.0,70.5874,70.7345,70.5442,70.7345,11587.0
2017-08-29 11:00:00,81.81,81.86,81.73,81.76,10541.0,70.7604,70.8036,70.6912,70.7172,10541.0
2017-08-29 11:30:00,81.79,81.8,81.7,81.74,16630.0,70.7431,70.7518,70.6653,70.6999,16630.0
2017-08-29 12:00:00,81.74,81.92,81.73,81.85,29206.0,70.6999,70.8555,70.6912,70.795,29206.0
2017-08-29 12:30:00,81.88,81.94,81.78,81.79,14753.0,70.8209,70.8728,70.7345,70.7431,14753.0
2017-08-29 13:00:00,81.79,81.84,81.77,81.83,16739.0,70.7431,70.7864,70.7258,70.7777,16739.0
2017-08-29 13:30:00,81.84,81.87,81.77,81.8,13347.0,70.7864,70.8123,70.7258,70.7518,13347.0
2017-08-29 14:00:00,81.79,81.81,81.55,81.59,35796.0,70.7431,70.7604,70.5355,70.5701,35796.0
2017-08-29 14:30:00,81.59,81.61,81.47,81.5,59800.0,70.5701,70.5874,70.4663,70.4923,59800.0
2017-08-29 15:00:00,81.48,81.59,81.4,81.4,62981.0,70.475,70.5701,70.4058,70.4058,62981.0
2017-08-29 15:30:00,81.4,81.41,81.33,81.36,126059.0,70.4058,70.4144,70.3452,70.3712,126059.0
2017-08-30 09:30:00,81.3,81.38,80.68,80.86,52651.0,70.3193,70.3885,69.783,69.9387,52651.0
2017-08-30 10:00:00,80.86,81.08,80.77,80.89,144250.0,69.9387,70.129,69.8609,69.9647,144250.0
2017-08-30 10:30:00,80.92,81.01,80.73,80.92,34190.0,69.9906,70.0685,69.8263,69.9906,34190.0
2017-08-30 11:00:00,80.93,80.94,80.59,80.83,67447.0,69.9993,70.0079,69.7052,69.9128,67447.0
2017-08-30 11:30:00,80.85,80.88,80.74,80.78,28042.0,69.9301,69.956,69.8349,69.8695,28042.0
2017-08-30 12:00:00,80.76,80.91,80.68,80.91,19814.0,69.8522,69.982,69.783,69.982,19814.0
2017-08-30 12:30:00,80.89,80.9,80.78,80.8,21178.0,69.9647,69.9733,69.8695,69.8868,21178.0
2017-08-30 13:00:00,80.81,80.9,80.79,80.87,15410.0,69.8955,69.9733,69.8782,69.9474,15410.0
2017-08-30 13:30:00,80.87,80.96,80.82,80.87,44192.0,69.9474,70.0252,69.9041,69.9474,44192.0
2017-08-30 14:00:00,80.86,80.9,80.83,80.88,34427.0,69.9387,69.9733,69.9128,69.956,34427.0
2017-08-30 14:30:00,80.88,81.0,80.86,80.95,37138.0,69.956,70.0598,69.9387,70.0166,37138.0
2017-08-30 15:00:00,80.95,80.95,80.75,80.78,135404.0,70.0166,70.0166,69.8436,69.8695,135404.0
2017-08-30 15:30:00,80.79,80.95,80.75,80.85,305838.0,69.8782,70.0166,69.8436,69.9301,305838.0
2017-08-31 09:30:00,80.98,81.29,80.73,80.81,46562.0,70.0425,70.3106,69.8263,69.8955,46562.0
2017-08-31 10:00:00,80.86,80.94,80.73,80.76,36187.0,69.9387,70.0079,69.8263,69.8522,36187.0
2017-08-31 10:30:00,80.77,80.81,80.57,80.58,46488.0,69.8609,69.8955,69.6879,69.6965,46488.0
2017-08-31 11:00:00,80.56,80.75,80.53,80.73,63661.0,69.6792,69.8436,69.6533,69.8263,63661.0
2017-08-31 11:30:00,80.72,80.9,80.68,80.79,93839.0,69.8176,69.9733,69.783,69.8782,93839.0
2017-08-31 12:00:00,80.79,80.88,80.78,80.81,31674.0,69.8782,69.956,69.8695,69.8955,31674.0
2017-08-31 12:30:00,80.81,80.91,80.79,80.87,18178.0,69.8955,69.982,69.8782,69.9474,18178.0
2017-08-31 13:00:00,80.86,80.93,80.84,80.84,22621.0,69.9387,69.9993,69.9214,69.9214,22621.0
2017-08-31 13:30:00,80.86,80.95,80.84,80.87,34891.0,69.9387,70.0166,69.9214,69.9474,34891.0
2017-08-31 14:00:00,80.86,80.95,80.85,80.93,35982.0,69.9387,70.0166,69.9301,69.9993,35982.0
2017-08-31 14:30:00,80.94,80.95,80.76,80.9,105852.0,70.0079,70.0166,69.8522,69.9733,105852.0
2017-08-31 15:00:00,80.89,80.93,80.84,80.87,27514.0,69.9647,69.9993,69.9214,69.9474,27514.0
2017-08-31 15:30:00,80.88,80.94,80.77,80.89,150518.0,69.956,70.0079,69.8609,69.9647,150518.0
2017-09-01 09:30:00,81.07,81.17,80.67,80.9,26393.0,70.1204,70.2068,69.7744,69.9733,26393.0
2017-09-01 10:00:00,80.89,81.0,80.64,80.79,32090.0,69.9647,70.0598,69.7484,69.8782,32090.0
2017-09-01 10:30:00,80.79,81.0,80.7,80.99,24828.0,69.8782,70.0598,69.8003,70.0512,24828.0
2017-09-01 11:00:00,80.98,81.0,80.68,80.85,20226.0,70.0425,70.0598,69.783,69.9301,20226.0
2017-09-01 11:30:00,80.88,80.94,80.83,80.88,10346.0,69.956,70.0079,69.9128,69.956,10346.0
2017-09-01 12:00:00,80.87,80.9,80.82,80.9,10772.0,69.9474,69.9733,69.9041,69.9733,10772.0
2017-09-01 12:30:00,80.9,80.9,80.82,80.88,6149.0,69.9733,69.9733,69.9041,69.956,6149.0
2017-09-01 13:00:00,80.87,80.91,80.85,80.88,14839.0,69.9474,69.982,69.9301,69.956,14839.0
2017-09-01 13:30:00,80.89,80.89,80.76,80.84,14562.0,69.9647,69.9647,69.8522,69.9214,14562.0
2017-09-01 14:00:00,80.84,80.93,80.83,80.9,13877.0,69.9214,69.9993,69.9128,69.9733,13877.0
2017-09-01 14:30:00,80.91,80.91,80.82,80.84,15243.0,69.982,69.982,69.9041,69.9214,15243.0
2017-09-01 15:00:00,80.84,80.89,80.77,80.81,22248.0,69.9214,69.9647,69.8609,69.8955,22248.0
2017-09-01 15:30:00,80.82,80.9,80.78,80.82,57730.0,69.9041,69.9733,69.8695,69.9041,57730.0
2017-09-05 09:30:00,80.86,80.86,80.43,80.43,34153.0,69.9387,69.9387,69.5668,69.5668,34153.0
2017-09-05 10:00:00,80.44,80.54,80.22,80.51,81259.0,69.5754,69.6619,69.3852,69.636,81259.0
2017-09-05 10:30:00,80.52,80.82,80.51,80.6,61202.0,69.6446,69.9041,69.636,69.7138,61202.0
2017-09-05 11:00:00,80.61,80.73,80.54,80.62,32113.0,69.7225,69.8263,69.6619,69.7311,32113.0
2017-09-05 11:30:00,80.61,80.7,80.59,80.68,20550.0,69.7225,69.8003,69.7052,69.783,20550.0
2017-09-05 12:00:00,80.65,80.75,80.61,80.7,19388.0,69.7571,69.8436,69.7225,69.8003,19388.0
2017-09-05 12:30:00,80.7,80.86,80.65,80.82,26493.0,69.8003,69.9387,69.7571,69.9041,26493.0
2017-09-05 13:00:00,80.79,80.85,80.7,80.72,16366.0,69.8782,69.9301,69.8003,69.8176,16366.0
2017-09-05 13:30:00,80.69,80.76,80.63,80.7,16331.0,69.7917,69.8522,69.7398,69.8003,16331.0
2017-09-05 14:00:00,80.69,80.76,80.65,80.69,24306.0,69.7917,69.8522,69.7571,69.7917,24306.0
2017-09-05 14:30:00,80.7,80.7,80.58,80.63,25297.0,69.8003,69.8003,69.6965,69.7398,25297.0
2017-09-05 15:00:00,80.63,80.77,80.59,80.75,35480.0,69.7398,69.8609,69.7052,69.8436,35480.0
2017-09-05 15:30:00,80.75,80.91,80.74,80.86,107488.0,69.8436,69.982,69.8349,69.9387,107488.0
2017-09-06 09:30:00,81.07,81.07,80.75,80.81,32189.0,70.1204,70.1204,69.8436,69.8955,32189.0
2017-09-06 10:00:00,80.84,80.94,80.39,80.56,24404.0,69.9214,70.0079,69.5322,69.6792,24404.0
2017-09-06 10:30:00,80.6,80.83,80.58,80.83,13339.0,69.7138,69.9128,69.6965,69.9128,13339.0
2017-09-06 11:00:00,80.84,81.0,80.75,80.96,57498.0,69.9214,70.0598,69.8436,70.0252,57498.0
2017-09-06 11:30:00,80.96,80.98,80.86,80.94,13067.0,70.0252,70.0425,69.9387,70.0079,13067.0
2017-09-06 12:00:00,80.92,80.94,80.88,80.89,8773.0,69.9906,70.0079,69.956,69.9647,8773.0
2017-09-06 12:30:00,80.9,80.94,80.83,80.84,9979.0,69.9733,70.0079,69.9128,69.9214,9979.0
2017-09-06 13:00:00,80.82,80.88,80.59,80.61,14022.0,69.9041,69.956,69.7052,69.7225,14022.0
2017-09-06 13:30:00,80.58,80.68,80.57,80.65,9745.0,69.6965,69.783,69.6879,69.7571,9745.0
2017-09-06 14:00:00,80.64,80.76,80.56,80.72,18859.0,69.7484,69.8522,69.6792,69.8176,18859.0
2017-09-06 14:30:00,80.72,80.75,80.65,80.71,10988.0,69.8176,69.8436,69.7571,69.809,10988.0
2017-09-06 15:00:00,80.71,80.95,80.7,80.91,51027.0,69.809,70.0166,69.8003,69.982,51027.0
2017-09-06 15:30:00,80.92,80.92,80.76,80.82,125754.0,69.9906,69.9906,69.8522,69.9041,125754.0
2017-09-07 09:30:00,81.0,81.3,80.87,81.16,68872.0,70.0598,70.3193,69.9474,70.1982,68872.0
2017-09-07 10:00:00,81.2,81.72,81.08,81.6,42510.0,70.2328,70.6826,70.129,70.5788,42510.0
2017-09-07 10:30:00,81.56,81.59,81.43,81.52,15423.0,70.5442,70.5701,70.4317,70.5096,15423.0
2017-09-07 11:00:00,81.5,81.55,81.29,81.37,27418.0,70.4923,70.5355,70.3106,70.3798,27418.0
2017-09-07 11:30:00,81.4,81.53,81.34,81.37,20760.0,70.4058,70.5182,70.3539,70.3798,20760.0
2017-09-07 12:00:00,81.37,81.43,81.24,81.26,16347.0,70.3798,70.4317,70.2674,70.2847,16347.0
2017-09-07 12:30:00,81.28,81.37,81.28,81.36,14451.0,70.302,70.3798,70.302,70.3712,14451.0
2017-09-07 13:00:00,81.38,81.39,81.22,81.32,12154.0,70.3885,70.3971,70.2501,70.3366,12154.0
2017-09-07 13:30:00,81.3,81.44,81.28,81.42,31204.0,70.3193,70.4404,70.302,70.4231,31204.0
2017-09-07 14:00:00,81.43,81.55,81.41,81.52,13959.0,70.4317,70.5355,70.4144,70.5096,13959.0
2017-09-07 14:30:00,81.52,81.56,81.47,81.52,19159.0,70.5096,70.5442,70.4663,70.5096,19159.0
2017-09-07 15:00:00,81.53,81.53,81.31,81.34,38215.0,70.5182,70.5182,70.3279,70.3539,38215.0
2017-09-07 15:30:00,81.33,81.56,81.3,81.5,104699.0,70.3452,70.5442,70.3193,70.4923,104699.0
2017-09-08 09:30:00,81.37,81.58,80.89,80.92,73808.0,70.3798,70.5615,69.9647,69.9906,73808.0
2017-09-08 10:00:00,80.9,81.3,80.9,81.25,22643.0,69.9733,70.3193,69.9733,70.276,22643.0
2017-09-08 10:30:00,81.22,81.5,81.22,81.47,7877.0,70.2501,70.4923,70.2501,70.4663,7877.0
2017-09-08 11:00:00,81.5,81.65,81.49,81.62,10331.0,70.4923,70.622,70.4836,70.5961,10331.0
2017-09-08 11:30:00,81.63,81.74,81.63,81.69,10656.0,70.6047,70.6999,70.6047,70.6566,10656.0
2017-09-08 12:00:00,81.7,81.78,81.65,81.76,9245.0,70.6653,70.7345,70.622,70.7172,9245.0
2017-09-08 12:30:00,81.78,81.96,81.77,81.95,26248.0,70.7345,70.8901,70.7258,70.8815,26248.0
2017-09-08 13:00:00,81.96,81.97,81.87,81.92,12353.0,70.8901,70.8988,70.8123,70.8555,12353.0
2017-09-08 13:30:00,81.93,81.93,81.75,81.82,10250.0,70.8642,70.8642,70.7085,70.7691,10250.0
2017-09-08 14:00:00,81.83,82.0,81.8,82.0,14864.0,70.7777,70.9247,70.7518,70.9247,14864.0
2017-09-08 14:30:00,81.98,82.0,81.93,81.99,20699.0,70.9074,70.9247,70.8642,70.9161,20699.0
2017-09-08 15:00:00,81.97,81.99,81.84,81.88,41677.0,70.8988,70.9161,70.7864,70.8209,41677.0
2017-09-08 15:30:00,81.89,81.97,81.84,81.95,73541.0,70.8296,70.8988,70.7864,70.8815,73541.0
2017-09-11 09:30:00,81.95,82.49,81.95,82.43,30729.0,70.8815,71.3486,70.8815,71.2967,30729.0
2017-09-11 10:00:00,82.41,82.63,82.35,82.53,13906.0,71.2794,71.4697,71.2275,71.3832,13906.0
2017-09-11 10:30:00,82.53,82.65,82.5,82.57,7440.0,71.3832,71.4869,71.3572,71.4178,7440.0
2017-09-11 11:00:00,82.56,82.59,82.44,82.56,8086.0,71.4091,71.4351,71.3053,71.4091,8086.0
2017-09-11 11:30:00,82.57,82.7,82.53,82.7,10017.0,71.4178,71.5302,71.3832,71.5302,10017.0
2017-09-11 12:00:00,82.68,82.75,82.65,82.73,17309.0,71.5129,71.5734,71.4869,71.5561,17309.0
2017-09-11 12:30:00,82.73,82.8,82.69,82.7,9501.0,71.5561,71.6167,71.5215,71.5302,9501.0
2017-09-11 13:00:00,82.72,82.91,82.72,82.91,9690.0,71.5475,71.7118,71.5475,71.7118,9690.0
2017-09-11 13:30:00,82.91,82.98,82.87,82.98,9659.0,71.7118,71.7724,71.6772,71.7724,9659.0
2017-09-11 14:00:00,82.97,82.97,82.88,82.9,21809.0,71.7637,71.7637,71.6859,71.7032,21809.0
2017-09-11 14:30:00,82.88,83.06,82.88,83.01,43029.0,71.6859,71.8416,71.6859,71.7983,43029.0
2017-09-11 15:00:00,82.99,83.02,82.82,82.86,43163.0,71.781,71.807,71.634,71.6686,43163.0
2017-09-11 15:30:00,82.87,83.0,82.83,82.89,126650.0,71.6772,71.7897,71.6426,71.6945,126650.0
2017-09-12 09:30:00,82.91,82.91,82.37,82.4,21595.0,71.7118,71.7118,71.2448,71.2707,21595.0
2017-09-12 10:00:00,82.45,82.58,82.4,82.51,16256.0,71.314,71.4264,71.2707,71.3659,16256.0
2017-09-12 10:30:00,82.51,82.63,82.36,82.43,45415.0,71.3659,71.4697,71.2361,71.2967,45415.0
2017-09-12 11:00:00,82.38,82.4,82.21,82.24,14361.0,71.2534,71.2707,71.1064,71.1323,14361.0
2017-09-12 11:30:00,82.21,82.28,82.04,82.06,18900.0,71.1064,71.1669,70.9593,70.9766,18900.0
2017-09-12 12:00:00,82.09,82.13,82.0,82.02,15412.0,71.0026,71.0372,70.9247,70.942,15412.0
2017-09-12 12:30:00,81.99,82.03,81.84,81.86,11346.0,70.9161,70.9507,70.7864,70.8036,11346.0
2017-09-12 13:00:00,81.86,81.9,81.83,81.87,16721.0,70.8036,70.8382,70.7777,70.8123,16721.0
2017-09-12 13:30:00,81.86,81.88,81.54,81.56,16948.0,70.8036,70.8209,70.5269,70.5442,16948.0
2017-09-12 14:00:00,81.54,81.65,81.36,81.55,53818.0,70.5269,70.622,70.3712,70.5355,53818.0
2017-09-12 14:30:00,81.56,81.71,81.56,81.7,19549.0,70.5442,70.6739,70.5442,70.6653,19549.0
2017-09-12 15:00:00,81.7,81.83,81.62,81.82,26558.0,70.6653,70.7777,70.5961,70.7691,26558.0
2017-09-12 15:30:00,81.82,81.82,81.66,81.73,86297.0,70.7691,70.7691,70.6307,70.6912,86297.0
2017-09-13 09:30:00,81.9,81.9,81.39,81.61,50026.0,70.8382,70.8382,70.3971,70.5874,50026.0
2017-09-13 10:00:00,81.55,81.71,81.36,81.64,46457.0,70.5355,70.6739,70.3712,70.6134,46457.0
2017-09-13 10:30:00,81.63,81.7,81.59,81.66,45832.0,70.6047,70.6653,70.5701,70.6307,45832.0
2017-09-13 11:00:00,81.66,81.7,81.6,81.65,23421.0,70.6307,70.6653,70.5788,70.622,23421.0
2017-09-13 11:30:00,81.65,81.7,81.56,81.63,22816.0,70.622,70.6653,70.5442,70.6047,22816.0
2017-09-13 12:00:00,81.63,81.8,81.61,81.79,13917.0,70.6047,70.7518,70.5874,70.7431,13917.0
2017-09-13 12:30:00,81.79,81.82,81.73,81.75,15952.0,70.7431,70.7691,70.6912,70.7085,15952.0
2017-09-13 13:00:00,81.77,81.77,81.66,81.73,13858.0,70.7258,70.7258,70.6307,70.6912,13858.0
2017-09-13 13:30:00,81.68,81.69,81.57,81.58,12084.0,70.648,70.6566,70.5528,70.5615,12084.0
2017-09-13 14:00:00,81.6,81.66,81.56,81.64,13493.0,70.5788,70.6307,70.5442,70.6134,13493.0
2017-09-13 14:30:00,81.62,81.63,81.5,81.59,15825.0,70.5961,70.6047,70.4923,70.5701,15825.0
2017-09-13 15:00:00,81.6,81.61,81.35,81.37,26172.0,70.5788,70.5874,70.3625,70.3798,26172.0
2017-09-13 15:30:00,81.37,81.4,81.28,81.36,78473.0,70.3798,70.4058,70.302,70.3712,78473.0
2017-09-14 09:30:00,81.19,81.37,80.83,81.31,94598.0,70.2241,70.3798,69.9128,70.3279,94598.0
2017-09-14 10:00:00,81.38,81.87,81.35,81.79,17235.0,70.3885,70.8123,70.3625,70.7431,17235.0
2017-09-14 10:30:00,81.83,81.83,81.52,81.55,12964.0,70.7777,70.7777,70.5096,70.5355,12964.0
2017-09-14 11:00:00,81.56,81.67,81.45,81.59,19972.0,70.5442,70.6393,70.449,70.5701,19972.0
2017-09-14 11:30:00,81.59,81.72,81.59,81.66,10598.0,70.5701,70.6826,70.5701,70.6307,10598.0
2017-09-14 12:00:00,81.7,81.87,81.69,81.77,40497.0,70.6653,70.8123,70.6566,70.7258,40497.0
2017-09-14 12:30:00,81.76,81.89,81.73,81.86,8581.0,70.7172,70.8296,70.6912,70.8036,8581.0
2017-09-14 13:00:00,81.89,81.89,81.76,81.83,8899.0,70.8296,70.8296,70.7172,70.7777,8899.0
2017-09-14 13:30:00,81.83,82.11,81.78,82.1,51186.0,70.7777,71.0199,70.7345,71.0112,51186.0
2017-09-14 14:00:00,82.07,82.15,82.06,82.1,18410.0,70.9853,71.0545,70.9766,71.0112,18410.0
2017-09-14 14:30:00,82.1,82.31,82.09,82.2,48998.0,71.0112,71.1929,71.0026,71.0977,48998.0
2017-09-14 15:00:00,82.18,82.2,82.05,82.1,36143.0,71.0804,71.0977,70.968,71.0112,36143.0
2017-09-14 15:30:00,82.09,82.27,82.03,82.22,118308.0,71.0026,71.1583,70.9507,71.115,118308.0
2017-09-15 09:30:00,82.48,82.55,82.27,82.45,293274.0,71.3399,71.4005,71.1583,71.314,293274.0
2017-09-15 10:00:00,82.45,82.46,81.99,82.04,41663.0,71.314,71.3226,70.9161,70.9593,41663.0
2017-09-15 10:30:00,82.07,82.09,81.98,82.02,24548.0,70.9853,71.0026,70.9074,70.942,24548.0
2017-09-15 11:00:00,82.02,82.29,82.0,82.23,17142.0,70.942,71.1756,70.9247,71.1237,17142.0
2017-09-15 11:30:00,82.24,82.42,82.19,82.41,16696.0,71.1323,71.288,71.0891,71.2794,16696.0
2017-09-15 12:00:00,82.41,82.49,82.39,82.48,16847.0,71.2794,71.3486,71.2621,71.3399,16847.0
2017-09-15 12:30:00,82.49,82.57,82.46,82.55,16469.0,71.3486,71.4178,71.3226,71.4005,16469.0
2017-09-15 13:00:00,82.54,82.62,82.49,82.54,69151.0,71.3918,71.461,71.3486,71.3918,69151.0
2017-09-15 13:30:00,82.53,82.56,82.49,82.51,26081.0,71.3832,71.4091,71.3486,71.3659,26081.0
2017-09-15 14:00:00,82.5,82.56,82.49,82.52,25267.0,71.3572,71.4091,71.3486,71.3745,25267.0
2017-09-15 14:30:00,82.52,82.57,82.5,82.56,17665.0,71.3745,71.4178,71.3572,71.4091,17665.0
2017-09-15 15:00:00,82.55,82.57,82.51,82.54,36221.0,71.4005,71.4178,71.3659,71.3918,36221.0
2017-09-15 15:30:00,82.54,82.73,82.51,82.68,191159.0,71.3918,71.5561,71.3659,71.5129,191159.0
2017-09-18 09:30:00,82.68,82.68,82.12,82.32,75945.0,71.5129,71.5129,71.0285,71.2015,75945.0
2017-09-18 10:00:00,82.34,82.34,82.05,82.05,28493.0,71.2188,71.2188,70.968,70.968,28493.0
2017-09-18 10:30:00,82.04,82.05,81.9,81.93,26437.0,70.9593,70.968,70.8382,70.8642,26437.0
2017-09-18 11:00:00,81.91,82.05,81.87,82.01,16759.0,70.8469,70.968,70.8123,70.9334,16759.0
2017-09-18 11:30:00,82.02,82.17,81.99,82.15,17625.0,70.942,71.0718,70.9161,71.0545,17625.0
2017-09-18 12:00:00,82.15,82.16,81.85,81.87,11134.0,71.0545,71.0631,70.795,70.8123,11134.0
2017-09-18 12:30:00,81.87,81.9,81.78,81.88,23890.0,70.8123,70.8382,70.7345,70.8209,23890.0
2017-09-18 13:00:00,81.89,81.99,81.87,81.99,14247.0,70.8296,70.9161,70.8123,70.9161,14247.0
2017-09-18 13:30:00,81.97,82.01,81.68,81.73,29697.0,70.8988,70.9334,70.648,70.6912,29697.0
2017-09-18 14:00:00,81.7,81.8,81.63,81.77,61056.0,70.6653,70.7518,70.6047,70.7258,61056.0
2017-09-18 14:30:00,81.76,82.07,81.76,82.07,20650.0,70.7172,70.9853,70.7172,70.9853,20650.0
2017-09-18 15:00:00,82.02,82.14,82.01,82.1,21480.0,70.942,71.0458,70.9334,71.0112,21480.0
2017-09-18 15:30:00,82.06,82.2,82.03,82.19,80752.0,70.9766,71.0977,70.9507,71.0891,80752.0
2017-09-19 09:30:00,82.19,82.25,81.97,81.97,27032.0,71.0891,71.141,70.8988,70.8988,27032.0
2017-09-19 10:00:00,81.98,82.33,81.88,82.32,28707.0,70.9074,71.2102,70.8209,71.2015,28707.0
2017-09-19 10:30:00,82.35,82.41,82.22,82.32,19745.0,71.2275,71.2794,71.115,71.2015,19745.0
2017-09-19 11:00:00,82.32,82.49,82.25,82.42,28620.0,71.2015,71.3486,71.141,71.288,28620.0
2017-09-19 11:30:00,82.4,82.51,82.38,82.51,17718.0,71.2707,71.3659,71.2534,71.3659,17718.0
2017-09-19 12:00:00,82.51,82.6,82.43,82.6,15593.0,71.3659,71.4437,71.2967,71.4437,15593.0
2017-09-19 12:30:00,82.59,82.62,82.51,82.53,24236.0,71.4351,71.461,71.3659,71.3832,24236.0
2017-09-19 13:00:00,82.53,82.65,82.49,82.64,13084.0,71.3832,71.4869,71.3486,71.4783,13084.0
2017-09-19 13:30:00,82.65,82.67,82.61,82.64,29228.0,71.4869,71.5042,71.4524,71.4783,29228.0
2017-09-19 14:00:00,82.64,82.67,82.47,82.5,21599.0,71.4783,71.5042,71.3313,71.3572,21599.0
2017-09-19 14:30:00,82.51,82.65,82.47,82.6,21760.0,71.3659,71.4869,71.3313,71.4437,21760.0
2017-09-19 15:00:00,82.6,82.62,82.38,82.46,47273.0,71.4437,71.461,71.2534,71.3226,47273.0
2017-09-19 15:30:00,82.47,82.51,82.27,82.3,125216.0,71.3313,71.3659,71.1583,71.1842,125216.0
2017-09-20 09:30:00,82.5,82.76,82.26,82.7,37276.0,71.3572,71.5821,71.1496,71.5302,37276.0
2017-09-20 10:00:00,82.7,82.75,82.62,82.66,34983.0,71.5302,71.5734,71.461,71.4956,34983.0
2017-09-20 10:30:00,82.69,82.79,82.64,82.79,17131.0,71.5215,71.608,71.4783,71.608,17131.0
2017-09-20 11:00:00,82.82,82.93,82.76,82.93,19972.0,71.634,71.7291,71.5821,71.7291,19972.0
2017-09-20 11:30:00,82.94,83.05,82.89,82.94,66685.0,71.7378,71.8329,71.6945,71.7378,66685.0
2017-09-20 12:00:00,82.95,83.07,82.94,83.07,15220.0,71.7464,71.8502,71.7378,71.8502,15220.0
2017-09-20 12:30:00,83.1,83.14,82.88,82.88,615244.0,71.8762,71.9108,71.6859,71.6859,615244.0
2017-09-20 13:00:00,82.87,82.99,82.81,82.97,25920.0,71.6772,71.781,71.6253,71.7637,25920.0
2017-09-20 13:30:00,82.98,83.13,82.98,83.03,26290.0,71.7724,71.9021,71.7724,71.8156,26290.0
2017-09-20 14:00:00,83.0,83.0,82.09,82.3,128892.0,71.7897,71.7897,71.0026,71.1842,128892.0
2017-09-20 14:30:00,82.29,82.31,81.74,81.85,83608.0,71.1756,71.1929,70.6999,70.795,83608.0
2017-09-20 15:00:00,81.82,82.09,81.78,82.08,54950.0,70.7691,71.0026,70.7345,70.9939,54950.0
2017-09-20 15:30:00,82.08,82.25,82.03,82.17,123636.0,70.9939,71.141,70.9507,71.0718,123636.0
2017-09-21 09:30:00,82.29,82.32,81.86,82.16,69464.0,71.1756,71.2015,70.8036,71.0631,69464.0
2017-09-21 10:00:00,82.13,82.49,82.03,82.31,31365.0,71.0372,71.3486,70.9507,71.1929,31365.0
2017-09-21 10:30:00,82.34,82.35,82.09,82.16,18300.0,71.2188,71.2275,71.0026,71.0631,18300.0
2017-09-21 11:00:00,82.17,82.32,82.15,82.26,20082.0,71.0718,71.2015,71.0545,71.1496,20082.0
2017-09-21 11:30:00,82.24,82.34,82.22,82.23,22008.0,71.1323,71.2188,71.115,71.1237,22008.0
2017-09-21 12:00:00,82.24,82.27,82.13,82.18,21737.0,71.1323,71.1583,71.0372,71.0804,21737.0
2017-09-21 12:30:00,82.17,82.23,82.13,82.15,18057.0,71.0718,71.1237,71.0372,71.0545,18057.0
2017-09-21 13:00:00,82.14,82.15,81.88,81.93,15926.0,71.0458,71.0545,70.8209,70.8642,15926.0
2017-09-21 13:30:00,81.95,81.98,81.82,81.83,18992.0,70.8815,70.9074,70.7691,70.7777,18992.0
2017-09-21 14:00:00,81.84,82.07,81.79,81.93,53792.0,70.7864,70.9853,70.7431,70.8642,53792.0
2017-09-21 14:30:00,81.95,82.0,81.77,81.82,30078.0,70.8815,70.9247,70.7258,70.7691,30078.0
2017-09-21 15:00:00,81.82,81.96,81.78,81.79,24900.0,70.7691,70.8901,70.7345,70.7431,24900.0
2017-09-21 15:30:00,81.81,81.91,81.65,81.76,132478.0,70.7604,70.8469,70.622,70.7172,132478.0
2017-09-22 09:30:00,82.12,82.19,81.85,81.92,40416.0,71.0285,71.0891,70.795,70.8555,40416.0
2017-09-22 10:00:00,81.9,81.92,81.7,81.83,78452.0,70.8382,70.8555,70.6653,70.7777,78452.0
2017-09-22 10:30:00,81.8,81.88,81.64,81.78,98210.0,70.7518,70.8209,70.6134,70.7345,98210.0
2017-09-22 11:00:00,81.8,82.05,81.79,82.05,26070.0,70.7518,70.968,70.7431,70.968,26070.0
2017-09-22 11:30:00,82.03,82.24,81.98,82.23,25199.0,70.9507,71.1323,70.9074,71.1237,25199.0
2017-09-22 12:00:00,82.2,82.42,82.2,82.29,21943.0,71.0977,71.288,71.0977,71.1756,21943.0
2017-09-22 12:30:00,82.29,82.39,82.26,82.38,24901.0,71.1756,71.2621,71.1496,71.2534,24901.0
2017-09-22 13:00:00,82.38,82.49,82.36,82.49,30923.0,71.2534,71.3486,71.2361,71.3486,30923.0
2017-09-22 13:30:00,82.48,82.53,82.31,82.37,28146.0,71.3399,71.3832,71.1929,71.2448,28146.0
2017-09-22 14:00:00,82.39,82.43,82.17,82.2,40217.0,71.2621,71.2967,71.0718,71.0977,40217.0
2017-09-22 14:30:00,82.19,82.2,82.11,82.12,37600.0,71.0891,71.0977,71.0199,71.0285,37600.0
2017-09-22 15:00:00,82.14,82.21,81.95,81.96,56150.0,71.0458,71.1064,70.8815,70.8901,56150.0
2017-09-22 15:30:00,81.95,82.07,81.9,82.0,211606.0,70.8815,70.9853,70.8382,70.9247,211606.0
2017-09-25 09:30:00,82.03,82.23,81.56,81.98,214707.0,70.9507,71.1237,70.5442,70.9074,214707.0
2017-09-25 10:00:00,82.03,82.15,81.87,82.13,36314.0,70.9507,71.0545,70.8123,71.0372,36314.0
2017-09-25 10:30:00,82.03,82.2,81.9,82.06,35165.0,70.9507,71.0977,70.8382,70.9766,35165.0
2017-09-25 11:00:00,82.05,82.14,81.95,82.04,37958.0,70.968,71.0458,70.8815,70.9593,37958.0
2017-09-25 11:30:00,82.04,82.26,82.03,82.19,45549.0,70.9593,71.1496,70.9507,71.0891,45549.0
2017-09-25 12:00:00,82.21,82.28,82.07,82.28,40816.0,71.1064,71.1669,70.9853,71.1669,40816.0
2017-09-25 12:30:00,82.27,82.4,82.05,82.07,42635.0,71.1583,71.2707,70.968,70.9853,42635.0
2017-09-25 13:00:00,82.09,82.15,82.04,82.15,17273.0,71.0026,71.0545,70.9593,71.0545,17273.0
2017-09-25 13:30:00,82.14,82.14,82.06,82.09,31490.0,71.0458,71.0458,70.9766,71.0026,31490.0
2017-09-25 14:00:00,82.09,82.31,82.07,82.3,21438.0,71.0026,71.1929,70.9853,71.1842,21438.0
2017-09-25 14:30:00,82.3,82.36,82.23,82.24,24071.0,71.1842,71.2361,71.1237,71.1323,24071.0
2017-09-25 15:00:00,82.26,82.48,82.24,82.38,28177.0,71.1496,71.3399,71.1323,71.2534,28177.0
2017-09-25 15:30:00,82.37,82.53,82.31,82.5,105687.0,71.2448,71.3832,71.1929,71.3572,105687.0
2017-09-26 09:30:00,82.41,82.55,82.13,82.54,71486.0,71.2794,71.4005,71.0372,71.3918,71486.0
2017-09-26 10:00:00,82.57,82.62,82.46,82.56,45288.0,71.4178,71.461,71.3226,71.4091,45288.0
2017-09-26 10:30:00,82.58,82.85,82.58,82.76,52821.0,71.4264,71.6599,71.4264,71.5821,52821.0
2017-09-26 11:00:00,82.75,82.91,82.66,82.87,51109.0,71.5734,71.7118,71.4956,71.6772,51109.0
2017-09-26 11:30:00,82.85,82.92,82.8,82.86,31810.0,71.6599,71.7205,71.6167,71.6686,31810.0
2017-09-26 12:00:00,82.83,82.88,82.48,82.51,40370.0,71.6426,71.6859,71.3399,71.3659,40370.0
2017-09-26 12:30:00,82.5,82.52,82.3,82.39,18063.0,71.3572,71.3745,71.1842,71.2621,18063.0
2017-09-26 13:00:00,82.35,82.44,82.33,82.39,24886.0,71.2275,71.3053,71.2102,71.2621,24886.0
2017-09-26 13:30:00,82.37,82.4,82.24,82.39,27194.0,71.2448,71.2707,71.1323,71.2621,27194.0
2017-09-26 14:00:00,82.42,82.42,82.31,82.4,22473.0,71.288,71.288,71.1929,71.2707,22473.0
2017-09-26 14:30:00,82.39,82.46,82.32,82.39,21719.0,71.2621,71.3226,71.2015,71.2621,21719.0
2017-09-26 15:00:00,82.39,82.44,82.34,82.38,40671.0,71.2621,71.3053,71.2188,71.2534,40671.0
2017-09-26 15:30:00,82.38,82.45,82.2,82.27,111298.0,71.2534,71.314,71.0977,71.1583,111298.0
2017-09-27 09:30:00,81.78,82.19,81.01,81.05,84933.0,70.7345,71.0891,70.0685,70.1031,84933.0
2017-09-27 10:00:00,81.06,81.22,80.77,80.81,102843.0,70.1117,70.2501,69.8609,69.8955,102843.0
2017-09-27 10:30:00,80.8,80.82,80.42,80.65,44159.0,69.8868,69.9041,69.5581,69.7571,44159.0
2017-09-27 11:00:00,80.63,80.69,80.58,80.66,41254.0,69.7398,69.7917,69.6965,69.7657,41254.0
2017-09-27 11:30:00,80.67,80.82,80.67,80.76,55840.0,69.7744,69.9041,69.7744,69.8522,55840.0
2017-09-27 12:00:00,80.77,80.85,80.58,80.6,56409.0,69.8609,69.9301,69.6965,69.7138,56409.0
2017-09-27 12:30:00,80.58,80.59,80.38,80.43,46115.0,69.6965,69.7052,69.5235,69.5668,46115.0
2017-09-27 13:00:00,80.42,80.49,80.29,80.31,40826.0,69.5581,69.6187,69.4457,69.463,40826.0
2017-09-27 13:30:00,80.31,80.33,80.03,80.09,35526.0,69.463,69.4803,69.2208,69.2727,35526.0
2017-09-27 14:00:00,80.1,80.73,80.09,80.65,53567.0,69.2814,69.8263,69.2727,69.7571,53567.0
2017-09-27 14:30:00,80.63,80.94,80.57,80.87,57084.0,69.7398,70.0079,69.6879,69.9474,57084.0
2017-09-27 15:00:00,80.85,81.05,80.8,81.0,51821.0,69.9301,70.1031,69.8868,70.0598,51821.0
2017-09-27 15:30:00,81.0,81.05,80.84,81.01,173658.0,70.0598,70.1031,69.9214,70.0685,173658.0
2017-09-28 09:30:00,80.62,80.93,80.19,80.26,161211.0,69.7311,69.9993,69.3592,69.4198,161211.0
2017-09-28 10:00:00,80.27,80.38,79.94,80.31,97791.0,69.4284,69.5235,69.143,69.463,97791.0
2017-09-28 10:30:00,80.31,80.63,80.31,80.51,64611.0,69.463,69.7398,69.463,69.636,64611.0
2017-09-28 11:00:00,80.52,80.63,80.43,80.57,41056.0,69.6446,69.7398,69.5668,69.6879,41056.0
2017-09-28 11:30:00,80.55,80.72,80.51,80.62,29076.0,69.6706,69.8176,69.636,69.7311,29076.0
2017-09-28 12:00:00,80.62,80.66,80.55,80.58,22170.0,69.7311,69.7657,69.6706,69.6965,22170.0
2017-09-28 12:30:00,80.57,80.74,80.51,80.69,37337.0,69.6879,69.8349,69.636,69.7917,37337.0
2017-09-28 13:00:00,80.67,80.73,80.62,80.65,35093.0,69.7744,69.8263,69.7311,69.7571,35093.0
2017-09-28 13:30:00,80.64,80.7,80.57,80.62,38537.0,69.7484,69.8003,69.6879,69.7311,38537.0
2017-09-28 14:00:00,80.64,80.82,80.64,80.77,81477.0,69.7484,69.9041,69.7484,69.8609,81477.0
2017-09-28 14:30:00,80.75,80.91,80.74,80.86,45695.0,69.8436,69.982,69.8349,69.9387,45695.0
2017-09-28 15:00:00,80.86,81.02,80.78,80.92,89049.0,69.9387,70.0771,69.8695,69.9906,89049.0
2017-09-28 15:30:00,80.91,81.07,80.87,81.06,172688.0,69.982,70.1204,69.9474,70.1117,172688.0
2017-09-29 09:30:00,80.86,81.05,80.45,80.6,50632.0,69.9387,70.1031,69.5841,69.7138,50632.0
2017-09-29 10:00:00,80.6,80.82,80.37,80.5,58260.0,69.7138,69.9041,69.5149,69.6273,58260.0
2017-09-29 10:30:00,80.48,80.84,80.46,80.81,55641.0,69.61,69.9214,69.5927,69.8955,55641.0
2017-09-29 11:00:00,80.8,80.85,80.65,80.67,59935.0,69.8868,69.9301,69.7571,69.7744,59935.0
2017-09-29 11:30:00,80.67,80.95,80.66,80.84,52774.0,69.7744,70.0166,69.7657,69.9214,52774.0
2017-09-29 12:00:00,80.84,80.89,80.66,80.67,32476.0,69.9214,69.9647,69.7657,69.7744,32476.0
2017-09-29 12:30:00,80.68,80.76,80.59,80.7,47291.0,69.783,69.8522,69.7052,69.8003,47291.0
2017-09-29 13:00:00,80.71,80.95,80.67,80.86,95737.0,69.809,70.0166,69.7744,69.9387,95737.0
2017-09-29 13:30:00,80.86,80.98,80.84,80.88,73322.0,69.9387,70.0425,69.9214,69.956,73322.0
2017-09-29 14:00:00,80.89,80.98,80.85,80.96,62768.0,69.9647,70.0425,69.9301,70.0252,62768.0
2017-09-29 14:30:00,80.96,81.04,80.81,80.84,72972.0,70.0252,70.0944,69.8955,69.9214,72972.0
2017-09-29 15:00:00,80.85,81.01,80.84,80.93,76422.0,69.9301,70.0685,69.9214,69.9993,76422.0
2017-09-29 15:30:00,80.95,80.97,80.75,80.89,259355.0,70.0166,70.0339,69.8436,69.9647,259355.0
2017-10-02 09:30:00,81.18,81.37,80.89,81.33,38171.0,70.2155,70.3798,69.9647,70.3452,38171.0
2017-10-02 10:00:00,81.32,81.56,81.01,81.55,37924.0,70.3366,70.5442,70.0685,70.5355,37924.0
2017-10-02 10:30:00,81.54,81.62,81.4,81.4,21111.0,70.5269,70.5961,70.4058,70.4058,21111.0
2017-10-02 11:00:00,81.4,81.55,81.37,81.55,59969.0,70.4058,70.5355,70.3798,70.5355,59969.0
2017-10-02 11:30:00,81.53,81.63,81.52,81.58,24368.0,70.5182,70.6047,70.5096,70.5615,24368.0
2017-10-02 12:00:00,81.58,81.73,81.56,81.73,19288.0,70.5615,70.6912,70.5442,70.6912,19288.0
2017-10-02 12:30:00,81.72,81.77,81.55,81.67,18659.0,70.6826,70.7258,70.5355,70.6393,18659.0
2017-10-02 13:00:00,81.66,81.77,81.66,81.74,20540.0,70.6307,70.7258,70.6307,70.6999,20540.0
2017-10-02 13:30:00,81.74,81.8,81.64,81.76,30344.0,70.6999,70.7518,70.6134,70.7172,30344.0
2017-10-02 14:00:00,81.76,81.86,81.72,81.83,30792.0,70.7172,70.8036,70.6826,70.7777,30792.0
2017-10-02 14:30:00,81.83,81.91,81.73,81.73,35720.0,70.7777,70.8469,70.6912,70.6912,35720.0
2017-10-02 15:00:00,81.73,81.81,81.67,81.7,36001.0,70.6912,70.7604,70.6393,70.6653,36001.0
2017-10-02 15:30:00,81.66,81.76,81.5,81.69,167305.0,70.6307,70.7172,70.4923,70.6566,167305.0
2017-10-03 09:30:00,81.67,81.67,80.9,81.1,46546.0,70.6393,70.6393,69.9733,70.1463,46546.0
2017-10-03 10:00:00,81.17,81.36,80.96,81.31,44365.0,70.2068,70.3712,70.0252,70.3279,44365.0
2017-10-03 10:30:00,81.34,81.42,81.27,81.36,27509.0,70.3539,70.4231,70.2933,70.3712,27509.0
2017-10-03 11:00:00,81.37,81.47,81.27,81.3,29025.0,70.3798,70.4663,70.2933,70.3193,29025.0
2017-10-03 11:30:00,81.33,81.49,81.33,81.44,34899.0,70.3452,70.4836,70.3452,70.4404,34899.0
2017-10-03 12:00:00,81.44,81.59,81.41,81.53,15215.0,70.4404,70.5701,70.4144,70.5182,15215.0
2017-10-03 12:30:00,81.52,81.65,81.45,81.45,19851.0,70.5096,70.622,70.449,70.449,19851.0
2017-10-03 13:00:00,81.46,81.5,81.36,81.42,12785.0,70.4577,70.4923,70.3712,70.4231,12785.0
2017-10-03 13:30:00,81.41,81.51,81.37,81.51,13704.0,70.4144,70.5009,70.3798,70.5009,13704.0
2017-10-03 14:00:00,81.52,81.61,81.39,81.58,21229.0,70.5096,70.5874,70.3971,70.5615,21229.0
2017-10-03 14:30:00,81.57,81.71,81.55,81.69,26468.0,70.5528,70.6739,70.5355,70.6566,26468.0
2017-10-03 15:00:00,81.71,81.76,81.53,81.65,32601.0,70.6739,70.7172,70.5182,70.622,32601.0
2017-10-03 15:30:00,81.64,81.76,81.62,81.74,108818.0,70.6134,70.7172,70.5961,70.6999,108818.0
2017-10-04 09:30:00,81.76,81.97,81.4,81.68,68397.0,70.7172,70.8988,70.4058,70.648,68397.0
2017-10-04 10:00:00,81.7,81.73,81.58,81.71,23422.0,70.6653,70.6912,70.5615,70.6739,23422.0
2017-10-04 10:30:00,81.69,81.73,81.52,81.71,27492.0,70.6566,70.6912,70.5096,70.6739,27492.0
2017-10-04 11:00:00,81.73,81.88,81.7,81.86,13109.0,70.6912,70.8209,70.6653,70.8036,13109.0
2017-10-04 11:30:00,81.87,82.1,81.83,82.1,23563.0,70.8123,71.0112,70.7777,71.0112,23563.0
2017-10-04 12:00:00,82.13,82.14,81.98,82.14,14465.0,71.0372,71.0458,70.9074,71.0458,14465.0
2017-10-04 12:30:00,82.17,82.22,82.11,82.19,16857.0,71.0718,71.115,71.0199,71.0891,16857.0
2017-10-04 13:00:00,82.18,82.26,82.09,82.26,11775.0,71.0804,71.1496,71.0026,71.1496,11775.0
2017-10-04 13:30:00,82.25,82.38,82.24,82.34,21113.0,71.141,71.2534,71.1323,71.2188,21113.0
2017-10-04 14:00:00,82.35,82.4,82.28,82.33,27340.0,71.2275,71.2707,71.1669,71.2102,27340.0
2017-10-04 14:30:00,82.33,82.35,82.25,82.34,31989.0,71.2102,71.2275,71.141,71.2188,31989.0
2017-10-04 15:00:00,82.34,82.54,82.31,82.49,47303.0,71.2188,71.3918,71.1929,71.3486,47303.0
2017-10-04 15:30:00,82.48,82.61,82.36,82.49,125506.0,71.3399,71.4524,71.2361,71.3486,125506.0
2017-10-05 09:30:00,82.61,82.61,82.28,82.5,27069.0,71.4524,71.4524,71.1669,71.3572,27069.0
2017-10-05 10:00:00,82.54,82.57,82.31,82.43,14212.0,71.3918,71.4178,71.1929,71.2967,14212.0
2017-10-05 10:30:00,82.42,82.59,82.37,82.55,12708.0,71.288,71.4351,71.2448,71.4005,12708.0
2017-10-05 11:00:00,82.55,82.77,82.54,82.58,17067.0,71.4005,71.5907,71.3918,71.4264,17067.0
2017-10-05 11:30:00,82.59,82.65,82.52,82.6,5734.0,71.4351,71.4869,71.3745,71.4437,5734.0
2017-10-05 12:00:00,82.61,82.61,82.41,82.58,17857.0,71.4524,71.4524,71.2794,71.4264,17857.0
2017-10-05 12:30:00,82.55,82.55,82.4,82.46,4372.0,71.4005,71.4005,71.2707,71.3226,4372.0
2017-10-05 13:00:00,82.44,82.53,82.41,82.53,7979.0,71.3053,71.3832,71.2794,71.3832,7979.0
2017-10-05 13:30:00,82.51,82.6,82.49,82.6,6286.0,71.3659,71.4437,71.3486,71.4437,6286.0
2017-10-05 14:00:00,82.61,82.75,82.57,82.71,13435.0,71.4524,71.5734,71.4178,71.5388,13435.0
2017-10-05 14:30:00,82.72,82.78,82.69,82.77,9209.0,71.5475,71.5994,71.5215,71.5907,9209.0
2017-10-05 15:00:00,82.77,82.82,82.7,82.77,20370.0,71.5907,71.634,71.5302,71.5907,20370.0
2017-10-05 15:30:00,82.76,82.93,82.7,82.9,101154.0,71.5821,71.7291,71.5302,71.7032,101154.0
2017-10-06 09:30:00,82.6,82.74,82.23,82.29,35294.0,71.4437,71.5648,71.1237,71.1756,35294.0
2017-10-06 10:00:00,82.33,82.47,82.21,82.45,13951.0,71.2102,71.3313,71.1064,71.314,13951.0
2017-10-06 10:30:00,82.45,82.65,82.42,82.58,15242.0,71.314,71.4869,71.288,71.4264,15242.0
2017-10-06 11:00:00,82.59,82.73,82.56,82.73,16151.0,71.4351,71.5561,71.4091,71.5561,16151.0
2017-10-06 11:30:00,82.75,82.88,82.75,82.84,16284.0,71.5734,71.6859,71.5734,71.6513,16284.0
2017-10-06 12:00:00,82.89,82.97,82.8,82.91,11505.0,71.6945,71.7637,71.6167,71.7118,11505.0
2017-10-06 12:30:00,82.89,82.98,82.88,82.94,14855.0,71.6945,71.7724,71.6859,71.7378,14855.0
2017-10-06 13:00:00,82.96,83.02,82.9,82.92,13910.0,71.7551,71.807,71.7032,71.7205,13910.0
2017-10-06 13:30:00,82.92,82.93,82.77,82.82,16746.0,71.7205,71.7291,71.5907,71.634,16746.0
2017-10-06 14:00:00,82.81,82.81,82.63,82.67,18011.0,71.6253,71.6253,71.4697,71.5042,18011.0
2017-10-06 14:30:00,82.66,82.8,82.64,82.76,19582.0,71.4956,71.6167,71.4783,71.5821,19582.0
2017-10-06 15:00:00,82.75,82.77,82.64,82.73,27161.0,71.5734,71.5907,71.4783,71.5561,27161.0
2017-10-06 15:30:00,82.74,82.76,82.58,82.76,105438.0,71.5648,71.5821,71.4264,71.5821,105438.0
2017-10-09 09:30:00,82.96,83.21,82.96,82.98,26164.0,71.7551,71.9713,71.7551,71.7724,26164.0
2017-10-09 10:00:00,83.0,83.3,82.88,83.27,27699.0,71.7897,72.0492,71.6859,72.0232,27699.0
2017-10-09 10:30:00,83.29,83.54,83.28,83.54,14788.0,72.0405,72.2567,72.0319,72.2567,14788.0
2017-10-09 11:00:00,83.51,83.51,83.29,83.38,11861.0,72.2308,72.2308,72.0405,72.1184,11861.0
2017-10-09 11:30:00,83.4,83.54,83.4,83.49,9919.0,72.1357,72.2567,72.1357,72.2135,9919.0
2017-10-09 12:00:00,83.52,83.53,83.33,83.46,15295.0,72.2394,72.2481,72.0751,72.1875,15295.0
2017-10-09 12:30:00,83.44,83.44,83.32,83.35,9401.0,72.1702,72.1702,72.0665,72.0924,9401.0
2017-10-09 13:00:00,83.35,83.41,83.32,83.41,9070.0,72.0924,72.1443,72.0665,72.1443,9070.0
2017-10-09 13:30:00,83.38,83.4,83.31,83.31,20695.0,72.1184,72.1357,72.0578,72.0578,20695.0
2017-10-09 14:00:00,83.3,83.4,83.27,83.29,25682.0,72.0492,72.1357,72.0232,72.0405,25682.0
2017-10-09 14:30:00,83.29,83.29,83.21,83.23,16308.0,72.0405,72.0405,71.9713,71.9886,16308.0
2017-10-09 15:00:00,83.25,83.25,83.11,83.14,37440.0,72.0059,72.0059,71.8848,71.9108,37440.0
2017-10-09 15:30:00,83.13,83.2,83.06,83.2,85526.0,71.9021,71.9627,71.8416,71.9627,85526.0
2017-10-10 09:30:00,83.39,83.7,83.27,83.66,13007.0,72.127,72.3951,72.0232,72.3605,13007.0
2017-10-10 10:00:00,83.64,83.69,83.52,83.64,31620.0,72.3432,72.3865,72.2394,72.3432,31620.0
2017-10-10 10:30:00,83.63,83.75,83.52,83.73,22048.0,72.3346,72.4384,72.2394,72.4211,22048.0
2017-10-10 11:00:00,83.73,83.96,83.68,83.92,28218.0,72.4211,72.62,72.3778,72.5854,28218.0
2017-10-10 11:30:00,83.92,84.03,83.72,84.03,27639.0,72.5854,72.6806,72.4124,72.6806,27639.0
2017-10-10 12:00:00,84.06,84.09,83.88,83.96,30517.0,72.7065,72.7325,72.5508,72.62,30517.0
2017-10-10 12:30:00,83.96,84.05,83.92,84.03,20881.0,72.62,72.6979,72.5854,72.6806,20881.0
2017-10-10 13:00:00,84.01,84.02,83.77,83.8,23068.0,72.6633,72.6719,72.4557,72.4816,23068.0
2017-10-10 13:30:00,83.8,83.98,83.73,83.89,23215.0,72.4816,72.6373,72.4211,72.5595,23215.0
2017-10-10 14:00:00,83.89,83.91,83.75,83.86,27585.0,72.5595,72.5768,72.4384,72.5335,27585.0
2017-10-10 14:30:00,83.87,84.0,83.81,83.89,37732.0,72.5422,72.6546,72.4903,72.5595,37732.0
2017-10-10 15:00:00,83.87,83.91,83.76,83.81,45296.0,72.5422,72.5768,72.447,72.4903,45296.0
2017-10-10 15:30:00,83.82,84.07,83.82,84.06,128230.0,72.4989,72.7152,72.4989,72.7065,128230.0
2017-10-11 09:30:00,83.91,84.71,83.87,84.37,55489.0,72.5768,73.2687,72.5422,72.9746,55489.0
2017-10-11 10:00:00,84.35,84.41,84.27,84.32,33385.0,72.9573,73.0092,72.8881,72.9314,33385.0
2017-10-11 10:30:00,84.33,84.33,84.04,84.16,45304.0,72.94,72.94,72.6892,72.793,45304.0
2017-10-11 11:00:00,84.17,84.34,84.09,84.25,24374.0,72.8017,72.9487,72.7325,72.8708,24374.0
2017-10-11 11:30:00,84.23,84.35,84.19,84.28,43729.0,72.8535,72.9573,72.819,72.8968,43729.0
2017-10-11 12:00:00,84.31,84.34,84.26,84.3,17969.0,72.9227,72.9487,72.8795,72.9141,17969.0
2017-10-11 12:30:00,84.31,84.37,84.29,84.34,7924.0,72.9227,72.9746,72.9054,72.9487,7924.0
2017-10-11 13:00:00,84.33,84.38,84.29,84.38,12654.0,72.94,72.9833,72.9054,72.9833,12654.0
2017-10-11 13:30:00,84.37,84.41,84.32,84.37,18653.0,72.9746,73.0092,72.9314,72.9746,18653.0
2017-10-11 14:00:00,84.39,84.5,84.3,84.32,27930.0,72.9919,73.0871,72.9141,72.9314,27930.0
2017-10-11 14:30:00,84.32,84.37,84.26,84.3,34497.0,72.9314,72.9746,72.8795,72.9141,34497.0
2017-10-11 15:00:00,84.29,84.45,84.29,84.33,40511.0,72.9054,73.0438,72.9054,72.94,40511.0
2017-10-11 15:30:00,84.35,84.49,84.33,84.37,95672.0,72.9573,73.0784,72.94,72.9746,95672.0
2017-10-12 09:30:00,84.43,84.99,84.24,84.52,241606.0,73.0265,73.5109,72.8622,73.1044,241606.0
2017-10-12 10:00:00,84.48,84.9,84.42,84.89,61444.0,73.0698,73.4331,73.0179,73.4244,61444.0
2017-10-12 10:30:00,84.89,85.17,84.89,85.11,154179.0,73.4244,73.6666,73.4244,73.6147,154179.0
2017-10-12 11:00:00,85.09,85.09,84.74,84.84,27275.0,73.5974,73.5974,73.2947,73.3812,27275.0
2017-10-12 11:30:00,84.86,84.87,84.49,84.53,39280.0,73.3985,73.4071,73.0784,73.113,39280.0
2017-10-12 12:00:00,84.53,84.74,84.5,84.64,17763.0,73.113,73.2947,73.0871,73.2082,17763.0
2017-10-12 12:30:00,84.63,84.82,84.63,84.8,13762.0,73.1995,73.3639,73.1995,73.3466,13762.0
2017-10-12 13:00:00,84.82,84.88,84.76,84.86,19605.0,73.3639,73.4158,73.312,73.3985,19605.0
2017-10-12 13:30:00,84.88,84.92,84.8,84.81,12564.0,73.4158,73.4504,73.3466,73.3552,12564.0
2017-10-12 14:00:00,84.8,84.94,84.8,84.93,17580.0,73.3466,73.4677,73.3466,73.459,17580.0
2017-10-12 14:30:00,84.95,85.14,84.86,85.03,28250.0,73.4763,73.6406,73.3985,73.5455,28250.0
2017-10-12 15:00:00,85.04,85.06,84.87,84.94,32022.0,73.5541,73.5714,73.4071,73.4677,32022.0
2017-10-12 15:30:00,84.95,85.09,84.86,85.09,137086.0,73.4763,73.5974,73.3985,73.5974,137086.0
2017-10-13 09:30:00,85.22,85.47,84.8,85.14,42401.0,73.7098,73.9261,73.3466,73.6406,42401.0
2017-10-13 10:00:00,85.14,85.78,85.04,85.68,57346.0,73.6406,74.1942,73.5541,74.1077,57346.0
2017-10-13 10:30:00,85.68,85.72,85.28,85.31,88097.0,74.1077,74.1423,73.7617,73.7877,88097.0
2017-10-13 11:00:00,85.33,85.42,85.09,85.42,27444.0,73.805,73.8828,73.5974,73.8828,27444.0
2017-10-13 11:30:00,85.42,85.42,85.23,85.3,30644.0,73.8828,73.8828,73.7185,73.779,30644.0
2017-10-13 12:00:00,85.3,85.31,85.07,85.2,18896.0,73.779,73.7877,73.5801,73.6925,18896.0
2017-10-13 12:30:00,85.21,85.38,85.21,85.38,18878.0,73.7012,73.8482,73.7012,73.8482,18878.0
2017-10-13 13:00:00,85.37,85.48,85.32,85.48,32350.0,73.8396,73.9347,73.7963,73.9347,32350.0
2017-10-13 13:30:00,85.48,85.51,85.16,85.22,31060.0,73.9347,73.9607,73.6579,73.7098,31060.0
2017-10-13 14:00:00,85.19,85.26,84.86,84.89,30648.0,73.6839,73.7444,73.3985,73.4244,30648.0
2017-10-13 14:30:00,84.93,85.06,84.91,85.04,19321.0,73.459,73.5714,73.4417,73.5541,19321.0
2017-10-13 15:00:00,85.03,85.13,84.95,84.96,31830.0,73.5455,73.632,73.4763,73.485,31830.0
2017-10-13 15:30:00,84.96,84.98,84.85,84.98,99050.0,73.485,73.5022,73.3898,73.5022,99050.0
2017-10-16 09:30:00,85.02,85.27,84.47,84.55,33332.0,73.5368,73.7531,73.0611,73.1303,33332.0
2017-10-16 10:00:00,84.56,84.66,84.27,84.54,36642.0,73.139,73.2255,72.8881,73.1217,36642.0
2017-10-16 10:30:00,84.58,84.63,84.45,84.63,27616.0,73.1563,73.1995,73.0438,73.1995,27616.0
2017-10-16 11:00:00,84.62,84.91,84.56,84.87,29668.0,73.1909,73.4417,73.139,73.4071,29668.0
2017-10-16 11:30:00,84.87,84.98,84.82,84.98,18490.0,73.4071,73.5022,73.3639,73.5022,18490.0
2017-10-16 12:00:00,85.0,85.09,84.86,84.9,27874.0,73.5195,73.5974,73.3985,73.4331,27874.0
2017-10-16 12:30:00,84.88,85.04,84.86,85.02,30459.0,73.4158,73.5541,73.3985,73.5368,30459.0
2017-10-16 13:00:00,85.03,85.26,85.03,85.24,44945.0,73.5455,73.7444,73.5455,73.7271,44945.0
2017-10-16 13:30:00,85.25,85.31,85.17,85.26,82690.0,73.7358,73.7877,73.6666,73.7444,82690.0
2017-10-16 14:00:00,85.27,85.28,85.06,85.09,48048.0,73.7531,73.7617,73.5714,73.5974,48048.0
2017-10-16 14:30:00,85.09,85.36,85.06,85.26,39085.0,73.5974,73.8309,73.5714,73.7444,39085.0
2017-10-16 15:00:00,85.26,85.26,84.96,85.02,45972.0,73.7444,73.7444,73.485,73.5368,45972.0
2017-10-16 15:30:00,85.0,85.21,84.97,85.18,161766.0,73.5195,73.7012,73.4936,73.6752,161766.0
2017-10-17 09:30:00,85.12,85.68,85.03,85.56,99013.0,73.6233,74.1077,73.5455,74.0039,99013.0
2017-10-17 10:00:00,85.55,85.83,85.43,85.8,110132.0,73.9953,74.2374,73.8915,74.2115,110132.0
2017-10-17 10:30:00,85.76,85.88,85.66,85.8,36154.0,74.1769,74.2807,74.0904,74.2115,36154.0
2017-10-17 11:00:00,85.78,85.87,85.6,85.81,23184.0,74.1942,74.272,74.0385,74.2201,23184.0
2017-10-17 11:30:00,85.83,86.05,85.77,85.95,34212.0,74.2374,74.4277,74.1855,74.3412,34212.0
2017-10-17 12:00:00,85.94,86.11,85.91,86.05,18314.0,74.3326,74.4796,74.3066,74.4277,18314.0
2017-10-17 12:30:00,86.05,86.13,85.82,85.82,76921.0,74.4277,74.4969,74.2288,74.2288,76921.0
2017-10-17 13:00:00,85.8,85.91,85.68,85.9,36923.0,74.2115,74.3066,74.1077,74.298,36923.0
2017-10-17 13:30:00,85.88,86.02,85.81,85.87,44331.0,74.2807,74.4018,74.2201,74.272,44331.0
2017-10-17 14:00:00,85.85,85.96,85.82,85.86,23775.0,74.2547,74.3499,74.2288,74.2634,23775.0
2017-10-17 14:30:00,85.87,86.09,85.83,85.85,34405.0,74.272,74.4623,74.2374,74.2547,34405.0
2017-10-17 15:00:00,85.84,85.93,85.73,85.75,65111.0,74.2461,74.3239,74.151,74.1683,65111.0
2017-10-17 15:30:00,85.75,86.04,85.74,86.02,132665.0,74.1683,74.4191,74.1596,74.4018,132665.0
2017-10-18 09:30:00,85.89,86.26,85.51,85.58,49977.0,74.2893,74.6094,73.9607,74.0212,49977.0
2017-10-18 10:00:00,85.58,85.77,85.52,85.69,34344.0,74.0212,74.1855,73.9693,74.1164,34344.0
2017-10-18 10:30:00,85.68,85.72,85.5,85.7,21443.0,74.1077,74.1423,73.952,74.125,21443.0
2017-10-18 11:00:00,85.69,85.82,85.68,85.75,22394.0,74.1164,74.2288,74.1077,74.1683,22394.0
2017-10-18 11:30:00,85.75,85.78,85.7,85.74,16462.0,74.1683,74.1942,74.125,74.1596,16462.0
2017-10-18 12:00:00,85.73,85.87,85.7,85.83,16285.0,74.151,74.272,74.125,74.2374,16285.0
2017-10-18 12:30:00,85.84,85.87,85.78,85.8,18546.0,74.2461,74.272,74.1942,74.2115,18546.0
2017-10-18 13:00:00,85.81,86.04,85.81,85.99,14350.0,74.2201,74.4191,74.2201,74.3758,14350.0
2017-10-18 13:30:00,86.01,86.02,85.91,85.99,13177.0,74.3931,74.4018,74.3066,74.3758,13177.0
2017-10-18 14:00:00,85.99,86.14,85.99,86.14,14709.0,74.3758,74.5056,74.3758,74.5056,14709.0
2017-10-18 14:30:00,86.14,86.15,86.01,86.05,74255.0,74.5056,74.5142,74.3931,74.4277,74255.0
2017-10-18 15:00:00,86.05,86.2,86.02,86.17,28670.0,74.4277,74.5575,74.4018,74.5315,28670.0
2017-10-18 15:30:00,86.17,86.22,86.03,86.12,157693.0,74.5315,74.5748,74.4104,74.4883,157693.0
2017-10-19 09:30:00,86.5,86.95,86.43,86.51,47267.0,74.817,75.2062,74.7564,74.8256,47267.0
2017-10-19 10:00:00,86.47,86.65,86.4,86.46,61105.0,74.791,74.9467,74.7305,74.7824,61105.0
2017-10-19 10:30:00,86.46,86.77,86.45,86.76,31643.0,74.7824,75.0505,74.7737,75.0418,31643.0
2017-10-19 11:00:00,86.81,86.95,86.7,86.95,22829.0,75.0851,75.2062,74.9899,75.2062,22829.0
2017-10-19 11:30:00,86.97,87.13,86.87,87.1,17651.0,75.2235,75.3619,75.137,75.3359,17651.0
2017-10-19 12:00:00,87.09,87.17,86.97,87.14,19419.0,75.3273,75.3965,75.2235,75.3705,19419.0
2017-10-19 12:30:00,87.15,87.15,87.01,87.05,16949.0,75.3792,75.3792,75.2581,75.2927,16949.0
2017-10-19 13:00:00,87.05,87.08,86.98,87.04,14473.0,75.2927,75.3186,75.2321,75.284,14473.0
2017-10-19 13:30:00,87.02,87.06,86.95,86.96,20370.0,75.2667,75.3013,75.2062,75.2148,20370.0
2017-10-19 14:00:00,86.98,87.04,86.9,87.02,19953.0,75.2321,75.284,75.1629,75.2667,19953.0
2017-10-19 14:30:00,87.03,87.07,86.96,86.97,26646.0,75.2754,75.31,75.2148,75.2235,26646.0
2017-10-19 15:00:00,86.98,87.06,86.91,87.0,57814.0,75.2321,75.3013,75.1716,75.2494,57814.0
2017-10-19 15:30:00,86.99,87.25,86.98,87.24,124320.0,75.2408,75.4657,75.2321,75.457,124320.0
2017-10-20 09:30:00,87.32,87.55,87.13,87.25,60728.0,75.5262,75.7251,75.3619,75.4657,60728.0
2017-10-20 10:00:00,87.28,87.71,87.22,87.69,44571.0,75.4916,75.8635,75.4397,75.8462,44571.0
2017-10-20 10:30:00,87.69,87.87,87.64,87.85,32107.0,75.8462,76.0019,75.803,75.9846,32107.0
2017-10-20 11:00:00,87.87,87.87,87.65,87.7,20924.0,76.0019,76.0019,75.8116,75.8549,20924.0
2017-10-20 11:30:00,87.69,87.7,87.49,87.61,38537.0,75.8462,75.8549,75.6732,75.777,38537.0
2017-10-20 12:00:00,87.63,87.68,87.5,87.53,17886.0,75.7943,75.8376,75.6819,75.7078,17886.0
2017-10-20 12:30:00,87.54,87.6,87.45,87.45,9408.0,75.7165,75.7684,75.6386,75.6386,9408.0
2017-10-20 13:00:00,87.48,87.48,87.25,87.28,69394.0,75.6646,75.6646,75.4657,75.4916,69394.0
2017-10-20 13:30:00,87.27,87.36,87.17,87.17,40637.0,75.483,75.5608,75.3965,75.3965,40637.0
2017-10-20 14:00:00,87.16,87.46,87.16,87.35,29735.0,75.3878,75.6473,75.3878,75.5521,29735.0
2017-10-20 14:30:00,87.34,87.42,87.29,87.41,39329.0,75.5435,75.6127,75.5003,75.604,39329.0
2017-10-20 15:00:00,87.4,87.5,87.3,87.44,34427.0,75.5954,75.6819,75.5089,75.63,34427.0
2017-10-20 15:30:00,87.45,87.73,87.44,87.71,174138.0,75.6386,75.8808,75.63,75.8635,174138.0
2017-10-23 09:30:00,87.75,87.77,87.38,87.65,44368.0,75.8981,75.9154,75.5781,75.8116,44368.0
2017-10-23 10:00:00,87.66,87.73,87.42,87.69,34323.0,75.8203,75.8808,75.6127,75.8462,34323.0
2017-10-23 10:30:00,87.71,87.74,87.49,87.68,39152.0,75.8635,75.8895,75.6732,75.8376,39152.0
2017-10-23 11:00:00,87.66,87.71,87.56,87.6,31523.0,75.8203,75.8635,75.7338,75.7684,31523.0
2017-10-23 11:30:00,87.61,87.62,87.51,87.57,26041.0,75.777,75.7857,75.6905,75.7424,26041.0
2017-10-23 12:00:00,87.59,87.59,87.44,87.44,15632.0,75.7597,75.7597,75.63,75.63,15632.0
2017-10-23 12:30:00,87.44,87.58,87.4,87.54,10207.0,75.63,75.7511,75.5954,75.7165,10207.0
2017-10-23 13:00:00,87.54,87.55,87.46,87.52,8152.0,75.7165,75.7251,75.6473,75.6992,8152.0
2017-10-23 13:30:00,87.52,87.64,87.46,87.56,30240.0,75.6992,75.803,75.6473,75.7338,30240.0
2017-10-23 14:00:00,87.52,87.56,87.4,87.54,39112.0,75.6992,75.7338,75.5954,75.7165,39112.0
2017-10-23 14:30:00,87.51,87.68,87.49,87.66,49288.0,75.6905,75.8376,75.6732,75.8203,49288.0
2017-10-23 15:00:00,87.67,87.7,87.58,87.63,43211.0,75.8289,75.8549,75.7511,75.7943,43211.0
2017-10-23 15:30:00,87.63,87.86,87.61,87.73,112974.0,75.7943,75.9933,75.777,75.8808,112974.0
2017-10-24 09:30:00,87.72,87.96,87.0,87.08,50543.0,75.8722,76.0798,75.2494,75.3186,50543.0
2017-10-24 10:00:00,87.1,87.37,87.0,87.08,42721.0,75.3359,75.5694,75.2494,75.3186,42721.0
2017-10-24 10:30:00,87.08,87.32,86.71,86.71,123032.0,75.3186,75.5262,74.9986,74.9986,123032.0
2017-10-24 11:00:00,86.71,87.03,86.53,86.58,137946.0,74.9986,75.2754,74.8429,74.8861,137946.0
2017-10-24 11:30:00,86.6,86.64,86.18,86.62,91428.0,74.9034,74.938,74.5402,74.9207,91428.0
2017-10-24 12:00:00,86.59,86.61,86.31,86.33,36787.0,74.8948,74.9121,74.6526,74.6699,36787.0
2017-10-24 12:30:00,86.33,86.51,86.29,86.5,31620.0,74.6699,74.8256,74.6353,74.817,31620.0
2017-10-24 13:00:00,86.5,86.6,86.44,86.44,28225.0,74.817,74.9034,74.7651,74.7651,28225.0
2017-10-24 13:30:00,86.45,86.5,86.34,86.48,74820.0,74.7737,74.817,74.6786,74.7997,74820.0
2017-10-24 14:00:00,86.48,86.74,86.47,86.73,60022.0,74.7997,75.0245,74.791,75.0159,60022.0
2017-10-24 14:30:00,86.72,86.74,86.62,86.68,46642.0,75.0072,75.0245,74.9207,74.9726,46642.0
2017-10-24 15:00:00,86.68,86.89,86.65,86.86,105541.0,74.9726,75.1543,74.9467,75.1283,105541.0
2017-10-24 15:30:00,86.84,87.0,86.77,86.82,173246.0,75.111,75.2494,75.0505,75.0937,173246.0
2017-10-25 09:30:00,86.84,86.97,85.82,85.94,92186.0,75.111,75.2235,74.2288,74.3326,92186.0
2017-10-25 10:00:00,85.95,86.07,85.87,86.02,49966.0,74.3412,74.445,74.272,74.4018,49966.0
2017-10-25 10:30:00,86.0,86.22,85.92,86.21,25704.0,74.3845,74.5748,74.3153,74.5661,25704.0
2017-10-25 11:00:00,86.2,86.62,86.16,86.49,34353.0,74.5575,74.9207,74.5229,74.8083,34353.0
2017-10-25 11:30:00,86.48,86.56,86.27,86.49,26055.0,74.7997,74.8688,74.618,74.8083,26055.0
2017-10-25 12:00:00,86.53,86.54,86.34,86.41,23659.0,74.8429,74.8515,74.6786,74.7391,23659.0
2017-10-25 12:30:00,86.41,86.43,86.22,86.37,19438.0,74.7391,74.7564,74.5748,74.7045,19438.0
2017-10-25 13:00:00,86.33,86.55,86.33,86.46,17102.0,74.6699,74.8602,74.6699,74.7824,17102.0
2017-10-25 13:30:00,86.49,86.69,86.37,86.63,30383.0,74.8083,74.9813,74.7045,74.9294,30383.0
2017-10-25 14:00:00,86.64,86.75,86.59,86.62,30489.0,74.938,75.0332,74.8948,74.9207,30489.0
2017-10-25 14:30:00,86.61,86.82,86.46,86.77,59152.0,74.9121,75.0937,74.7824,75.0505,59152.0
2017-10-25 15:00:00,86.78,87.02,86.71,86.97,47347.0,75.0591,75.2667,74.9986,75.2235,47347.0
2017-10-25 15:30:00,86.95,86.96,86.7,86.92,124726.0,75.2062,75.2148,74.9899,75.1802,124726.0
2017-10-26 09:30:00,87.25,88.12,87.2,88.12,47214.0,75.4657,76.2181,75.4224,76.2181,47214.0
2017-10-26 10:00:00,88.16,88.16,87.59,87.62,37379.0,76.2527,76.2527,75.7597,75.7857,37379.0
2017-10-26 10:30:00,87.59,87.72,87.41,87.72,48551.0,75.7597,75.8722,75.604,75.8722,48551.0
2017-10-26 11:00:00,87.7,87.71,87.41,87.44,126345.0,75.8549,75.8635,75.604,75.63,126345.0
2017-10-26 11:30:00,87.44,87.59,87.35,87.58,29051.0,75.63,75.7597,75.5521,75.7511,29051.0
2017-10-26 12:00:00,87.55,87.89,87.51,87.85,22428.0,75.7251,76.0192,75.6905,75.9846,22428.0
2017-10-26 12:30:00,87.84,87.84,87.53,87.59,27481.0,75.976,75.976,75.7078,75.7597,27481.0
2017-10-26 13:00:00,87.59,87.8,87.55,87.78,19742.0,75.7597,75.9414,75.7251,75.9241,19742.0
2017-10-26 13:30:00,87.79,87.83,87.54,87.64,33494.0,75.9327,75.9673,75.7165,75.803,33494.0
2017-10-26 14:00:00,87.66,88.01,87.65,87.76,65059.0,75.8203,76.123,75.8116,75.9068,65059.0
2017-10-26 14:30:00,87.77,87.88,87.61,87.63,32255.0,75.9154,76.0106,75.777,75.7943,32255.0
2017-10-26 15:00:00,87.65,87.8,87.6,87.61,40820.0,75.8116,75.9414,75.7684,75.777,40820.0
2017-10-26 15:30:00,87.63,87.72,87.47,87.48,93432.0,75.7943,75.8722,75.6559,75.6646,93432.0
2017-10-27 09:30:00,87.21,87.65,87.18,87.3,38140.0,75.4311,75.8116,75.4051,75.5089,38140.0
2017-10-27 10:00:00,87.26,88.2,87.24,88.1,36216.0,75.4743,76.2873,75.457,76.2008,36216.0
2017-10-27 10:30:00,88.13,88.14,87.79,87.81,37863.0,76.2268,76.2354,75.9327,75.95,37863.0
2017-10-27 11:00:00,87.82,88.02,87.82,87.92,42337.0,75.9587,76.1317,75.9587,76.0452,42337.0
2017-10-27 11:30:00,87.95,87.97,87.73,87.73,37147.0,76.0711,76.0884,75.8808,75.8808,37147.0
2017-10-27 12:00:00,87.77,87.88,87.61,87.85,29466.0,75.9154,76.0106,75.777,75.9846,29466.0
2017-10-27 12:30:00,87.84,87.86,87.79,87.85,25171.0,75.976,75.9933,75.9327,75.9846,25171.0
2017-10-27 13:00:00,87.84,87.9,87.79,87.87,19222.0,75.976,76.0279,75.9327,76.0019,19222.0
2017-10-27 13:30:00,87.87,87.87,87.62,87.62,30835.0,76.0019,76.0019,75.7857,75.7857,30835.0
2017-10-27 14:00:00,87.63,87.89,87.62,87.84,37109.0,75.7943,76.0192,75.7857,75.976,37109.0
2017-10-27 14:30:00,87.84,87.85,87.65,87.74,34326.0,75.976,75.9846,75.8116,75.8895,34326.0
2017-10-27 15:00:00,87.74,87.77,87.6,87.63,89994.0,75.8895,75.9154,75.7684,75.7943,89994.0
2017-10-27 15:30:00,87.63,87.7,87.5,87.66,185255.0,75.7943,75.8549,75.6819,75.8203,185255.0
2017-10-30 09:30:00,87.67,87.88,87.56,87.74,27305.0,75.8289,76.0106,75.7338,75.8895,27305.0
2017-10-30 10:00:00,87.69,87.93,87.61,87.7,27334.0,75.8462,76.0538,75.777,75.8549,27334.0
2017-10-30 10:30:00,87.72,87.78,87.53,87.65,18124.0,75.8722,75.9241,75.7078,75.8116,18124.0
2017-10-30 11:00:00,87.67,87.89,87.58,87.67,23766.0,75.8289,76.0192,75.7511,75.8289,23766.0
2017-10-30 11:30:00,87.68,87.71,87.57,87.59,15012.0,75.8376,75.8635,75.7424,75.7597,15012.0
2017-10-30 12:00:00,87.56,87.79,87.55,87.72,13321.0,75.7338,75.9327,75.7251,75.8722,13321.0
2017-10-30 12:30:00,87.74,87.74,87.52,87.66,14503.0,75.8895,75.8895,75.6992,75.8203,14503.0
2017-10-30 13:00:00,87.69,87.9,87.68,87.81,14644.0,75.8462,76.0279,75.8376,75.95,14644.0
2017-10-30 13:30:00,87.8,87.8,87.66,87.7,14846.0,75.9414,75.9414,75.8203,75.8549,14846.0
2017-10-30 14:00:00,87.71,87.82,87.58,87.79,40097.0,75.8635,75.9587,75.7511,75.9327,40097.0
2017-10-30 14:30:00,87.78,87.84,87.73,87.78,30518.0,75.9241,75.976,75.8808,75.9241,30518.0
2017-10-30 15:00:00,87.74,87.77,87.55,87.65,44143.0,75.8895,75.9154,75.7251,75.8116,44143.0
2017-10-30 15:30:00,87.65,87.79,87.59,87.74,128794.0,75.8116,75.9327,75.7597,75.8895,128794.0
2017-10-31 09:30:00,87.54,87.99,87.46,87.86,25506.0,75.7165,76.1057,75.6473,75.9933,25506.0
2017-10-31 10:00:00,87.8,87.91,87.62,87.82,18195.0,75.9414,76.0365,75.7857,75.9587,18195.0
2017-10-31 10:30:00,87.78,87.83,87.55,87.66,16696.0,75.9241,75.9673,75.7251,75.8203,16696.0
2017-10-31 11:00:00,87.64,87.8,87.57,87.69,13151.0,75.803,75.9414,75.7424,75.8462,13151.0
2017-10-31 11:30:00,87.71,87.87,87.62,87.8,13067.0,75.8635,76.0019,75.7857,75.9414,13067.0
2017-10-31 12:00:00,87.79,87.87,87.69,87.69,14505.0,75.9327,76.0019,75.8462,75.8462,14505.0
2017-10-31 12:30:00,87.72,87.77,87.62,87.65,9637.0,75.8722,75.9154,75.7857,75.8116,9637.0
2017-10-31 13:00:00,87.67,87.81,87.6,87.6,12606.0,75.8289,75.95,75.7684,75.7684,12606.0
2017-10-31 13:30:00,87.63,87.69,87.55,87.55,16539.0,75.7943,75.8462,75.7251,75.7251,16539.0
2017-10-31 14:00:00,87.53,87.65,87.43,87.62,24990.0,75.7078,75.8116,75.6213,75.7857,24990.0
2017-10-31 14:30:00,87.62,87.78,87.55,87.73,19807.0,75.7857,75.9241,75.7251,75.8808,19807.0
2017-10-31 15:00:00,87.75,87.94,87.64,87.88,41504.0,75.8981,76.0625,75.803,76.0106,41504.0
2017-10-31 15:30:00,87.88,87.88,87.6,87.75,128914.0,76.0106,76.0106,75.7684,75.8981,128914.0
2017-11-01 09:30:00,88.0,88.05,87.36,87.97,43683.0,76.1144,76.1576,75.5608,76.0884,43683.0
2017-11-01 10:00:00,87.94,88.0,87.41,87.41,21177.0,76.0625,76.1144,75.604,75.604,21177.0
2017-11-01 10:30:00,87.44,87.95,87.44,87.82,31118.0,75.63,76.0711,75.63,75.9587,31118.0
2017-11-01 11:00:00,87.82,87.84,87.49,87.67,22221.0,75.9587,75.976,75.6732,75.8289,22221.0
2017-11-01 11:30:00,87.63,87.63,87.43,87.57,18083.0,75.7943,75.7943,75.6213,75.7424,18083.0
2017-11-01 12:00:00,87.57,87.72,87.47,87.54,25403.0,75.7424,75.8722,75.6559,75.7165,25403.0
2017-11-01 12:30:00,87.54,87.65,87.43,87.59,20982.0,75.7165,75.8116,75.6213,75.7597,20982.0
2017-11-01 13:00:00,87.62,87.63,87.38,87.41,22722.0,75.7857,75.7943,75.5781,75.604,22722.0
2017-11-01 13:30:00,87.43,87.76,87.35,87.63,31313.0,75.6213,75.9068,75.5521,75.7943,31313.0
2017-11-01 14:00:00,87.63,87.94,87.1,87.49,71247.0,75.7943,76.0625,75.3359,75.6732,71247.0
2017-11-01 14:30:00,87.49,87.61,87.2,87.23,74193.0,75.6732,75.777,75.4224,75.4484,74193.0
2017-11-01 15:00:00,87.22,87.42,87.04,87.36,92577.0,75.4397,75.6127,75.284,75.5608,92577.0
2017-11-01 15:30:00,87.36,87.5,87.14,87.2,134672.0,75.5608,75.6819,75.3705,75.4224,134672.0
2017-11-02 09:30:00,87.99,89.89,87.74,88.94,157800.0,76.1057,77.7491,75.8895,76.9274,157800.0
2017-11-02 10:00:00,88.9,89.46,88.6,89.0,111325.0,76.8928,77.3772,76.6333,76.9793,111325.0
2017-11-02 10:30:00,89.0,89.08,88.7,89.06,91092.0,76.9793,77.0485,76.7198,77.0312,91092.0
2017-11-02 11:00:00,89.06,89.57,88.84,89.47,72836.0,77.0312,77.4723,76.8409,77.3858,72836.0
2017-11-02 11:30:00,89.46,89.81,89.44,89.69,37606.0,77.3772,77.6799,77.3599,77.5761,37606.0
2017-11-02 12:00:00,89.67,90.22,89.57,89.84,59635.0,77.5588,78.0345,77.4723,77.7058,59635.0
2017-11-02 12:30:00,89.82,89.82,89.17,89.52,45696.0,77.6885,77.6885,77.1263,77.4291,45696.0
2017-11-02 13:00:00,89.51,89.9,89.51,89.8,31968.0,77.4204,77.7577,77.4204,77.6712,31968.0
2017-11-02 13:30:00,89.86,89.86,89.46,89.65,37334.0,77.7231,77.7231,77.3772,77.5415,37334.0
2017-11-02 14:00:00,89.63,89.69,89.29,89.62,48732.0,77.5242,77.5761,77.2301,77.5156,48732.0
2017-11-02 14:30:00,89.62,89.62,89.1,89.3,55709.0,77.5156,77.5156,77.0658,77.2388,55709.0
2017-11-02 15:00:00,89.3,89.37,89.1,89.19,96632.0,77.2388,77.2993,77.0658,77.1436,96632.0
2017-11-02 15:30:00,89.2,89.56,89.14,89.4,223181.0,77.1523,77.4637,77.1004,77.3253,223181.0
2017-11-03 09:30:00,88.6,89.17,88.03,88.96,83245.0,76.6333,77.1263,76.1403,76.9447,83245.0
2017-11-03 10:00:00,88.92,89.15,88.82,88.9,46470.0,76.9101,77.109,76.8236,76.8928,46470.0
2017-11-03 10:30:00,88.9,88.9,88.51,88.51,35581.0,76.8928,76.8928,76.5555,76.5555,35581.0
2017-11-03 11:00:00,88.52,88.66,88.44,88.62,30338.0,76.5641,76.6852,76.4949,76.6506,30338.0
2017-11-03 11:30:00,88.62,88.63,88.52,88.57,36895.0,76.6506,76.6593,76.5641,76.6074,36895.0
2017-11-03 12:00:00,88.59,88.7,88.49,88.55,33955.0,76.6247,76.7198,76.5382,76.5901,33955.0
2017-11-03 12:30:00,88.53,88.68,88.51,88.62,20485.0,76.5728,76.7025,76.5555,76.6506,20485.0
2017-11-03 13:00:00,88.63,88.77,88.55,88.7,29514.0,76.6593,76.7804,76.5901,76.7198,29514.0
2017-11-03 13:30:00,88.7,88.89,88.66,88.8,29055.0,76.7198,76.8841,76.6852,76.8063,29055.0
2017-11-03 14:00:00,88.81,88.99,88.67,88.84,79418.0,76.815,76.9706,76.6939,76.8409,79418.0
2017-11-03 14:30:00,88.84,88.88,88.73,88.77,42086.0,76.8409,76.8755,76.7458,76.7804,42086.0
2017-11-03 15:00:00,88.76,88.92,88.67,88.7,65549.0,76.7717,76.9101,76.6939,76.7198,65549.0
2017-11-03 15:30:00,88.73,88.75,88.62,88.74,138335.0,76.7458,76.7631,76.6506,76.7544,138335.0
2017-11-06 09:30:00,88.71,89.04,88.36,88.8,50579.0,76.7285,77.0139,76.4257,76.8063,50579.0
2017-11-06 10:00:00,88.81,88.92,88.74,88.82,27671.0,76.815,76.9101,76.7544,76.8236,27671.0
2017-11-06 10:30:00,88.86,89.01,88.8,89.0,23538.0,76.8582,76.9879,76.8063,76.9793,23538.0
2017-11-06 11:00:00,89.04,89.21,88.93,89.04,36513.0,77.0139,77.1609,76.9187,77.0139,36513.0
2017-11-06 11:30:00,89.02,89.08,88.95,89.0,21808.0,76.9966,77.0485,76.936,76.9793,21808.0
2017-11-06 12:00:00,89.02,89.21,88.95,89.02,38142.0,76.9966,77.1609,76.936,76.9966,38142.0
2017-11-06 12:30:00,89.03,89.09,88.95,89.08,14280.0,77.0052,77.0571,76.936,77.0485,14280.0
2017-11-06 13:00:00,89.09,89.21,89.01,89.07,14093.0,77.0571,77.1609,76.9879,77.0398,14093.0
2017-11-06 13:30:00,89.09,89.18,88.93,89.0,37546.0,77.0571,77.135,76.9187,76.9793,37546.0
2017-11-06 14:00:00,88.98,89.03,88.91,88.97,17206.0,76.962,77.0052,76.9014,76.9533,17206.0
2017-11-06 14:30:00,89.02,89.03,88.85,88.91,27347.0,76.9966,77.0052,76.8496,76.9014,27347.0
2017-11-06 15:00:00,88.91,88.99,88.74,88.82,48100.0,76.9014,76.9706,76.7544,76.8236,48100.0
2017-11-06 15:30:00,88.81,88.84,88.55,88.61,138741.0,76.815,76.8409,76.5901,76.642,138741.0
2017-11-07 09:30:00,88.86,89.29,88.24,89.29,33545.0,76.8582,77.2301,76.3219,77.2301,33545.0
2017-11-07 10:00:00,89.31,89.5,88.95,89.18,38634.0,77.2474,77.4118,76.936,77.135,38634.0
2017-11-07 10:30:00,89.22,89.47,89.16,89.41,19915.0,77.1696,77.3858,77.1177,77.3339,19915.0
2017-11-07 11:00:00,89.41,89.61,89.41,89.52,21726.0,77.3339,77.5069,77.3339,77.4291,21726.0
2017-11-07 11:30:00,89.51,89.68,89.44,89.55,16408.0,77.4204,77.5674,77.3599,77.455,16408.0
2017-11-07 12:00:00,89.53,89.91,89.51,89.88,14564.0,77.4377,77.7664,77.4204,77.7404,14564.0
2017-11-07 12:30:00,89.92,89.95,89.84,89.88,8624.0,77.775,77.801,77.7058,77.7404,8624.0
2017-11-07 13:00:00,89.89,90.13,89.89,89.98,11825.0,77.7491,77.9567,77.7491,77.8269,11825.0
2017-11-07 13:30:00,90.02,90.08,89.92,89.96,15056.0,77.8615,77.9134,77.775,77.8096,15056.0
2017-11-07 14:00:00,89.96,90.01,89.8,89.96,15674.0,77.8096,77.8529,77.6712,77.8096,15674.0
2017-11-07 14:30:00,89.97,89.99,89.84,89.99,19377.0,77.8183,77.8356,77.7058,77.8356,19377.0
2017-11-07 15:00:00,89.96,90.01,89.89,89.95,34628.0,77.8096,77.8529,77.7491,77.801,34628.0
2017-11-07 15:30:00,89.93,90.02,89.84,89.97,106998.0,77.7837,77.8615,77.7058,77.8183,106998.0
2017-11-08 09:30:00,89.85,90.28,89.68,89.9,36209.0,77.7145,78.0864,77.5674,77.7577,36209.0
2017-11-08 10:00:00,89.9,90.0,89.47,89.61,43810.0,77.7577,77.8442,77.3858,77.5069,43810.0
2017-11-08 10:30:00,89.62,89.86,89.53,89.81,40172.0,77.5156,77.7231,77.4377,77.6799,40172.0
2017-11-08 11:00:00,89.81,89.92,89.47,89.52,47402.0,77.6799,77.775,77.3858,77.4291,47402.0
2017-11-08 11:30:00,89.52,89.61,89.42,89.53,25908.0,77.4291,77.5069,77.3426,77.4377,25908.0
2017-11-08 12:00:00,89.52,89.63,89.47,89.63,13793.0,77.4291,77.5242,77.3858,77.5242,13793.0
2017-11-08 12:30:00,89.64,89.75,89.63,89.72,17654.0,77.5329,77.628,77.5242,77.602,17654.0
2017-11-08 13:00:00,89.7,89.92,89.7,89.91,17165.0,77.5847,77.775,77.5847,77.7664,17165.0
2017-11-08 13:30:00,89.91,90.15,89.89,90.11,19670.0,77.7664,77.974,77.7491,77.9394,19670.0
2017-11-08 14:00:00,90.14,90.3,90.05,90.3,23607.0,77.9653,78.1037,77.8875,78.1037,23607.0
2017-11-08 14:30:00,90.3,90.41,90.26,90.37,23245.0,78.1037,78.1989,78.0691,78.1643,23245.0
2017-11-08 15:00:00,90.35,90.43,90.22,90.4,42606.0,78.147,78.2161,78.0345,78.1902,42606.0
2017-11-08 15:30:00,90.41,90.49,90.2,90.25,109620.0,78.1989,78.268,78.0172,78.0605,109620.0
2017-11-09 09:30:00,89.74,90.3,89.65,90.04,46085.0,77.98,78.4666,77.9018,78.2407,46085.0
2017-11-09 10:00:00,90.1,90.4,90.04,90.23,26417.0,78.2928,78.5535,78.2407,78.4058,26417.0
2017-11-09 10:30:00,90.23,90.3,89.62,89.72,35273.0,78.4058,78.4666,77.8757,77.9626,35273.0
2017-11-09 11:00:00,89.74,89.84,89.29,89.33,55686.0,77.98,78.0669,77.589,77.6237,55686.0
2017-11-09 11:30:00,89.3,89.54,89.1,89.41,34090.0,77.5977,77.8062,77.4239,77.6933,34090.0
2017-11-09 12:00:00,89.42,89.44,89.06,89.11,21092.0,77.702,77.7193,77.3891,77.4326,21092.0
2017-11-09 12:30:00,89.11,89.21,88.71,88.81,47671.0,77.4326,77.5195,77.085,77.1719,47671.0
2017-11-09 13:00:00,88.81,89.09,88.8,89.08,19665.0,77.1719,77.4152,77.1632,77.4065,19665.0
2017-11-09 13:30:00,89.1,89.21,88.91,88.93,25759.0,77.4239,77.5195,77.2588,77.2762,25759.0
2017-11-09 14:00:00,88.93,89.19,88.91,89.17,30456.0,77.2762,77.5021,77.2588,77.4847,30456.0
2017-11-09 14:30:00,89.2,89.25,88.99,89.0,26186.0,77.5108,77.5542,77.3283,77.337,26186.0
2017-11-09 15:00:00,89.01,89.45,89.01,89.4,50171.0,77.3457,77.728,77.3457,77.6846,50171.0
2017-11-09 15:30:00,89.41,89.53,89.21,89.34,123242.0,77.6933,77.7975,77.5195,77.6324,123242.0
2017-11-10 09:30:00,89.05,89.34,88.52,88.94,46346.0,77.3804,77.6324,76.9199,77.2849,46346.0
2017-11-10 10:00:00,88.96,89.0,88.5,88.5,40731.0,77.3022,77.337,76.9025,76.9025,40731.0
2017-11-10 10:30:00,88.48,88.85,88.47,88.77,18378.0,76.8851,77.2067,76.8764,77.1371,18378.0
2017-11-10 11:00:00,88.77,88.8,88.58,88.6,28323.0,77.1371,77.1632,76.972,76.9894,28323.0
2017-11-10 11:30:00,88.63,88.63,88.36,88.56,27590.0,77.0155,77.0155,76.7809,76.9547,27590.0
2017-11-10 12:00:00,88.5,88.72,88.46,88.72,26956.0,76.9025,77.0937,76.8678,77.0937,26956.0
2017-11-10 12:30:00,88.68,88.69,88.57,88.57,23790.0,77.0589,77.0676,76.9633,76.9633,23790.0
2017-11-10 13:00:00,88.6,88.74,88.53,88.65,18771.0,76.9894,77.1111,76.9286,77.0329,18771.0
2017-11-10 13:30:00,88.65,88.72,88.61,88.69,15611.0,77.0329,77.0937,76.9981,77.0676,15611.0
2017-11-10 14:00:00,88.72,88.86,88.71,88.81,36488.0,77.0937,77.2153,77.085,77.1719,36488.0
2017-11-10 14:30:00,88.84,88.89,88.65,88.72,44516.0,77.198,77.2414,77.0329,77.0937,44516.0
2017-11-10 15:00:00,88.72,88.86,88.63,88.81,60913.0,77.0937,77.2153,77.0155,77.1719,60913.0
2017-11-10 15:30:00,88.81,88.87,88.68,88.72,111518.0,77.1719,77.224,77.0589,77.0937,111518.0
2017-11-13 09:30:00,88.66,88.92,88.6,88.77,34032.0,77.0415,77.2675,76.9894,77.1371,34032.0
2017-11-13 10:00:00,88.78,89.08,88.61,89.04,35856.0,77.1458,77.4065,76.9981,77.3718,35856.0
2017-11-13 10:30:00,89.05,89.08,88.86,89.05,33675.0,77.3804,77.4065,77.2153,77.3804,33675.0
2017-11-13 11:00:00,89.03,89.32,89.03,89.29,27210.0,77.3631,77.6151,77.3631,77.589,27210.0
2017-11-13 11:30:00,89.28,89.59,89.24,89.5,20808.0,77.5803,77.8497,77.5455,77.7715,20808.0
2017-11-13 12:00:00,89.47,89.62,89.39,89.58,21228.0,77.7454,77.8757,77.6759,77.841,21228.0
2017-11-13 12:30:00,89.59,89.78,89.52,89.71,15481.0,77.8497,78.0148,77.7889,77.954,15481.0
2017-11-13 13:00:00,89.71,89.73,89.52,89.59,14418.0,77.954,77.9713,77.7889,77.8497,14418.0
2017-11-13 13:30:00,89.59,89.7,89.43,89.69,28358.0,77.8497,77.9453,77.7106,77.9366,28358.0
2017-11-13 14:00:00,89.69,89.75,89.56,89.56,20332.0,77.9366,77.9887,77.8236,77.8236,20332.0
2017-11-13 14:30:00,89.58,89.67,89.5,89.64,21515.0,77.841,77.9192,77.7715,77.8931,21515.0
2017-11-13 15:00:00,89.63,89.65,89.51,89.51,36779.0,77.8844,77.9018,77.7802,77.7802,36779.0
2017-11-13 15:30:00,89.5,89.58,89.41,89.53,83754.0,77.7715,77.841,77.6933,77.7975,83754.0
2017-11-14 09:30:00,89.36,90.22,89.28,90.05,40610.0,77.6498,78.3971,77.5803,78.2494,40610.0
2017-11-14 10:00:00,90.05,90.27,89.85,90.23,32949.0,78.2494,78.4406,78.0756,78.4058,32949.0
2017-11-14 10:30:00,90.23,90.36,90.18,90.31,20122.0,78.4058,78.5188,78.3624,78.4753,20122.0
2017-11-14 11:00:00,90.31,90.4,90.22,90.34,21315.0,78.4753,78.5535,78.3971,78.5014,21315.0
2017-11-14 11:30:00,90.37,90.6,90.34,90.46,21157.0,78.5275,78.7273,78.5014,78.6057,21157.0
2017-11-14 12:00:00,90.46,90.53,90.41,90.42,36971.0,78.6057,78.6665,78.5622,78.5709,36971.0
2017-11-14 12:30:00,90.45,90.45,90.26,90.4,16782.0,78.597,78.597,78.4319,78.5535,16782.0
2017-11-14 13:00:00,90.42,90.59,90.38,90.58,15677.0,78.5709,78.7186,78.5362,78.7099,15677.0
2017-11-14 13:30:00,90.63,90.63,90.41,90.48,14920.0,78.7534,78.7534,78.5622,78.623,14920.0
2017-11-14 14:00:00,90.52,90.54,90.36,90.47,24695.0,78.6578,78.6752,78.5188,78.6144,24695.0
2017-11-14 14:30:00,90.45,90.76,90.44,90.57,36142.0,78.597,78.8664,78.5883,78.7013,36142.0
2017-11-14 15:00:00,90.56,90.68,90.45,90.65,54149.0,78.6926,78.7968,78.597,78.7708,54149.0
2017-11-14 15:30:00,90.65,90.75,90.61,90.69,112268.0,78.7708,78.8577,78.736,78.8055,112268.0
2017-11-15 09:30:00,90.82,91.39,90.67,91.02,89408.0,78.9185,79.4138,78.7881,79.0923,89408.0
2017-11-15 10:00:00,91.02,91.19,90.65,91.09,60319.0,79.0923,79.24,78.7708,79.1531,60319.0
2017-11-15 10:30:00,91.09,91.16,90.63,90.67,78317.0,79.1531,79.2139,78.7534,78.7881,78317.0
2017-11-15 11:00:00,90.65,90.65,90.31,90.39,43495.0,78.7708,78.7708,78.4753,78.5448,43495.0
2017-11-15 11:30:00,90.4,90.66,90.4,90.47,36578.0,78.5535,78.7795,78.5535,78.6144,36578.0
2017-11-15 12:00:00,90.47,90.55,90.41,90.44,22822.0,78.6144,78.6839,78.5622,78.5883,22822.0
2017-11-15 12:30:00,90.45,90.5,90.39,90.43,22649.0,78.597,78.6404,78.5448,78.5796,22649.0
2017-11-15 13:00:00,90.41,90.41,90.18,90.23,33947.0,78.5622,78.5622,78.3624,78.4058,33947.0
2017-11-15 13:30:00,90.25,90.28,90.0,90.14,28574.0,78.4232,78.4493,78.2059,78.3276,28574.0
2017-11-15 14:00:00,90.13,90.16,89.97,90.1,41482.0,78.3189,78.345,78.1799,78.2928,41482.0
2017-11-15 14:30:00,90.09,90.11,89.94,90.02,35223.0,78.2842,78.3015,78.1538,78.2233,35223.0
2017-11-15 15:00:00,90.02,90.19,89.99,90.11,53456.0,78.2233,78.3711,78.1973,78.3015,53456.0
2017-11-15 15:30:00,90.11,90.14,89.78,89.83,134547.0,78.3015,78.3276,78.0148,78.0582,134547.0
2017-11-16 09:30:00,89.92,89.99,89.61,89.69,37369.0,78.1364,78.1973,77.8671,77.9366,37369.0
2017-11-16 10:00:00,89.72,89.72,89.3,89.37,39175.0,77.9626,77.9626,77.5977,77.6585,39175.0
2017-11-16 10:30:00,89.37,89.82,89.33,89.73,36521.0,77.6585,78.0495,77.6237,77.9713,36521.0
2017-11-16 11:00:00,89.75,89.77,89.57,89.71,22529.0,77.9887,78.0061,77.8323,77.954,22529.0
2017-11-16 11:30:00,89.7,89.83,89.64,89.77,22160.0,77.9453,78.0582,77.8931,78.0061,22160.0
2017-11-16 12:00:00,89.78,89.91,89.78,89.82,18314.0,78.0148,78.1277,78.0148,78.0495,18314.0
2017-11-16 12:30:00,89.83,89.9,89.76,89.78,19357.0,78.0582,78.1191,77.9974,78.0148,19357.0
2017-11-16 13:00:00,89.78,89.94,89.78,89.89,16368.0,78.0148,78.1538,78.0148,78.1104,16368.0
2017-11-16 13:30:00,89.88,89.94,89.83,89.9,19799.0,78.1017,78.1538,78.0582,78.1191,19799.0
2017-11-16 14:00:00,89.89,89.98,89.84,89.88,30418.0,78.1104,78.1886,78.0669,78.1017,30418.0
2017-11-16 14:30:00,89.88,89.91,89.74,89.86,33415.0,78.1017,78.1277,77.98,78.0843,33415.0
2017-11-16 15:00:00,89.87,89.91,89.78,89.79,42568.0,78.093,78.1277,78.0148,78.0235,42568.0
2017-11-16 15:30:00,89.79,89.83,89.69,89.7,138007.0,78.0235,78.0582,77.9366,77.9453,138007.0
2017-11-17 09:30:00,89.49,89.74,89.04,89.16,60421.0,77.7628,77.98,77.3718,77.476,60421.0
2017-11-17 10:00:00,89.16,89.29,88.9,89.02,24887.0,77.476,77.589,77.2501,77.3544,24887.0
2017-11-17 10:30:00,89.0,89.11,88.83,88.88,18777.0,77.337,77.4326,77.1893,77.2327,18777.0
2017-11-17 11:00:00,88.88,88.98,88.68,88.74,29888.0,77.2327,77.3196,77.0589,77.1111,29888.0
2017-11-17 11:30:00,88.77,88.89,88.71,88.78,21743.0,77.1371,77.2414,77.085,77.1458,21743.0
2017-11-17 12:00:00,88.79,89.1,88.74,89.04,23771.0,77.1545,77.4239,77.1111,77.3718,23771.0
2017-11-17 12:30:00,89.02,89.09,88.99,89.06,14863.0,77.3544,77.4152,77.3283,77.3891,14863.0
2017-11-17 13:00:00,89.06,89.08,88.95,88.95,20076.0,77.3891,77.4065,77.2935,77.2935,20076.0
2017-11-17 13:30:00,88.97,89.13,88.95,89.12,22405.0,77.3109,77.45,77.2935,77.4413,22405.0
2017-11-17 14:00:00,89.1,89.11,88.95,88.98,24215.0,77.4239,77.4326,77.2935,77.3196,24215.0
2017-11-17 14:30:00,88.98,89.07,88.94,89.05,27892.0,77.3196,77.3978,77.2849,77.3804,27892.0
2017-11-17 15:00:00,89.05,89.15,89.0,89.15,38371.0,77.3804,77.4673,77.337,77.4673,38371.0
2017-11-17 15:30:00,89.14,89.19,88.81,89.01,394023.0,77.4586,77.5021,77.1719,77.3457,394023.0
2017-11-20 09:30:00,89.07,89.28,88.43,88.44,59856.0,77.3978,77.5803,76.8417,76.8504,59856.0
2017-11-20 10:00:00,88.43,88.56,88.21,88.39,46602.0,76.8417,76.9547,76.6505,76.8069,46602.0
2017-11-20 10:30:00,88.37,88.46,88.21,88.26,43761.0,76.7896,76.8678,76.6505,76.694,43761.0
2017-11-20 11:00:00,88.28,88.4,88.17,88.34,40718.0,76.7113,76.8156,76.6158,76.7635,40718.0
2017-11-20 11:30:00,88.32,88.39,88.25,88.37,32429.0,76.7461,76.8069,76.6853,76.7896,32429.0
2017-11-20 12:00:00,88.37,88.43,88.24,88.35,26081.0,76.7896,76.8417,76.6766,76.7722,26081.0
2017-11-20 12:30:00,88.44,88.54,88.38,88.45,33139.0,76.8504,76.9373,76.7982,76.8591,33139.0
2017-11-20 13:00:00,88.46,88.51,88.36,88.47,37693.0,76.8678,76.9112,76.7809,76.8764,37693.0
2017-11-20 13:30:00,88.5,88.51,88.34,88.45,30480.0,76.9025,76.9112,76.7635,76.8591,30480.0
2017-11-20 14:00:00,88.48,88.49,88.33,88.39,26691.0,76.8851,76.8938,76.7548,76.8069,26691.0
2017-11-20 14:30:00,88.39,88.42,88.28,88.35,56118.0,76.8069,76.833,76.7113,76.7722,56118.0
2017-11-20 15:00:00,88.35,88.6,88.31,88.52,62572.0,76.7722,76.9894,76.7374,76.9199,62572.0
2017-11-20 15:30:00,88.52,88.55,88.25,88.36,166983.0,76.9199,76.946,76.6853,76.7809,166983.0
2017-11-21 09:30:00,88.5,89.06,88.33,88.52,24189.0,76.9025,77.3891,76.7548,76.9199,24189.0
2017-11-21 10:00:00,88.63,88.65,88.33,88.47,28113.0,77.0155,77.0329,76.7548,76.8764,28113.0
2017-11-21 10:30:00,88.44,88.62,88.37,88.57,28784.0,76.8504,77.0068,76.7896,76.9633,28784.0
2017-11-21 11:00:00,88.62,88.7,88.55,88.57,21692.0,77.0068,77.0763,76.946,76.9633,21692.0
2017-11-21 11:30:00,88.56,88.65,88.55,88.65,21747.0,76.9547,77.0329,76.946,77.0329,21747.0
2017-11-21 12:00:00,88.65,88.79,88.59,88.76,28177.0,77.0329,77.1545,76.9807,77.1284,28177.0
2017-11-21 12:30:00,88.77,88.78,88.59,88.64,15940.0,77.1371,77.1458,76.9807,77.0242,15940.0
2017-11-21 13:00:00,88.65,88.76,88.64,88.73,16452.0,77.0329,77.1284,77.0242,77.1024,16452.0
2017-11-21 13:30:00,88.76,88.78,88.7,88.71,15627.0,77.1284,77.1458,77.0763,77.085,15627.0
2017-11-21 14:00:00,88.72,88.83,88.67,88.73,24545.0,77.0937,77.1893,77.0502,77.1024,24545.0
2017-11-21 14:30:00,88.73,88.77,88.62,88.64,18958.0,77.1024,77.1371,77.0068,77.0242,18958.0
2017-11-21 15:00:00,88.64,88.66,88.53,88.55,34196.0,77.0242,77.0415,76.9286,76.946,34196.0
2017-11-21 15:30:00,88.55,88.6,88.51,88.55,98391.0,76.946,76.9894,76.9112,76.946,98391.0
2017-11-22 09:30:00,88.5,88.95,88.4,88.67,43088.0,76.9025,77.2935,76.8156,77.0502,43088.0
2017-11-22 10:00:00,88.68,88.69,88.18,88.22,24192.0,77.0589,77.0676,76.6245,76.6592,24192.0
2017-11-22 10:30:00,88.22,88.35,88.19,88.34,20178.0,76.6592,76.7722,76.6331,76.7635,20178.0
2017-11-22 11:00:00,88.34,88.37,88.13,88.14,22578.0,76.7635,76.7896,76.581,76.5897,22578.0
2017-11-22 11:30:00,88.16,88.23,88.12,88.17,20055.0,76.6071,76.6679,76.5723,76.6158,20055.0
2017-11-22 12:00:00,88.16,88.24,88.12,88.18,17709.0,76.6071,76.6766,76.5723,76.6245,17709.0
2017-11-22 12:30:00,88.18,88.22,88.11,88.15,17651.0,76.6245,76.6592,76.5636,76.5984,17651.0
2017-11-22 13:00:00,88.17,88.42,88.11,88.41,16205.0,76.6158,76.833,76.5636,76.8243,16205.0
2017-11-22 13:30:00,88.39,88.46,88.24,88.24,18743.0,76.8069,76.8678,76.6766,76.6766,18743.0
2017-11-22 14:00:00,88.3,88.5,88.27,88.39,14338.0,76.7287,76.9025,76.7027,76.8069,14338.0
2017-11-22 14:30:00,88.4,88.43,88.32,88.41,20752.0,76.8156,76.8417,76.7461,76.8243,20752.0
2017-11-22 15:00:00,88.39,88.46,88.33,88.42,20853.0,76.8069,76.8678,76.7548,76.833,20853.0
2017-11-22 15:30:00,88.43,88.72,88.43,88.69,114481.0,76.8417,77.0937,76.8417,77.0676,114481.0
2017-11-24 09:30:00,88.8,89.26,88.62,88.86,25166.0,77.1632,77.5629,77.0068,77.2153,25166.0
2017-11-24 10:00:00,88.86,89.08,88.79,89.05,12643.0,77.2153,77.4065,77.1545,77.3804,12643.0
2017-11-24 10:30:00,89.03,89.03,88.76,88.79,11159.0,77.3631,77.3631,77.1284,77.1545,11159.0
2017-11-24 11:00:00,88.78,88.9,88.78,88.81,14354.0,77.1458,77.2501,77.1458,77.1719,14354.0
2017-11-24 11:30:00,88.79,88.82,88.64,88.64,11203.0,77.1545,77.1806,77.0242,77.0242,11203.0
2017-11-24 12:00:00,88.66,88.77,88.58,88.58,12379.0,77.0415,77.1371,76.972,76.972,12379.0
2017-11-24 12:30:00,88.62,88.75,88.61,88.73,26233.0,77.0068,77.1198,76.9981,77.1024,26233.0
2017-11-27 09:30:00,88.63,89.22,88.63,89.15,52979.0,77.0155,77.5282,77.0155,77.4673,52979.0
2017-11-27 10:00:00,89.16,89.18,88.8,88.85,40825.0,77.476,77.4934,77.1632,77.2067,40825.0
2017-11-27 10:30:00,88.79,89.11,88.79,89.11,24727.0,77.1545,77.4326,77.1545,77.4326,24727.0
2017-11-27 11:00:00,89.11,89.24,89.07,89.24,22625.0,77.4326,77.5455,77.3978,77.5455,22625.0
2017-11-27 11:30:00,89.24,89.37,89.21,89.3,20643.0,77.5455,77.6585,77.5195,77.5977,20643.0
2017-11-27 12:00:00,89.3,89.45,89.29,89.34,20929.0,77.5977,77.728,77.589,77.6324,20929.0
2017-11-27 12:30:00,89.31,89.4,89.3,89.36,19224.0,77.6064,77.6846,77.5977,77.6498,19224.0
2017-11-27 13:00:00,89.36,89.37,89.2,89.3,23529.0,77.6498,77.6585,77.5108,77.5977,23529.0
2017-11-27 13:30:00,89.27,89.34,89.21,89.22,22849.0,77.5716,77.6324,77.5195,77.5282,22849.0
2017-11-27 14:00:00,89.24,89.25,89.1,89.15,27837.0,77.5455,77.5542,77.4239,77.4673,27837.0
2017-11-27 14:30:00,89.17,89.26,89.1,89.26,29177.0,77.4847,77.5629,77.4239,77.5629,29177.0
2017-11-27 15:00:00,89.26,89.34,89.24,89.27,38804.0,77.5629,77.6324,77.5455,77.5716,38804.0
2017-11-27 15:30:00,89.29,89.35,89.19,89.2,92328.0,77.589,77.6411,77.5021,77.5108,92328.0
2017-11-28 09:30:00,89.61,89.65,89.02,89.42,57457.0,77.8671,77.9018,77.3544,77.702,57457.0
2017-11-28 10:00:00,89.39,89.7,89.37,89.44,28135.0,77.6759,77.9453,77.6585,77.7193,28135.0
2017-11-28 10:30:00,89.42,89.63,89.4,89.44,11037.0,77.702,77.8844,77.6846,77.7193,11037.0
2017-11-28 11:00:00,89.41,89.48,89.32,89.42,20814.0,77.6933,77.7541,77.6151,77.702,20814.0
2017-11-28 11:30:00,89.41,89.64,89.34,89.63,18172.0,77.6933,77.8931,77.6324,77.8844,18172.0
2017-11-28 12:00:00,89.63,89.69,89.53,89.65,18462.0,77.8844,77.9366,77.7975,77.9018,18462.0
2017-11-28 12:30:00,89.64,89.68,89.57,89.59,7956.0,77.8931,77.9279,77.8323,77.8497,7956.0
2017-11-28 13:00:00,89.59,89.63,89.41,89.49,8362.0,77.8497,77.8844,77.6933,77.7628,8362.0
2017-11-28 13:30:00,89.51,89.53,89.4,89.53,13260.0,77.7802,77.7975,77.6846,77.7975,13260.0
2017-11-28 14:00:00,89.48,89.53,89.35,89.42,16273.0,77.7541,77.7975,77.6411,77.702,16273.0
2017-11-28 14:30:00,89.44,89.46,89.35,89.42,14334.0,77.7193,77.7367,77.6411,77.702,14334.0
2017-11-28 15:00:00,89.4,89.56,89.38,89.41,25358.0,77.6846,77.8236,77.6672,77.6933,25358.0
2017-11-28 15:30:00,89.41,89.57,89.28,89.56,114385.0,77.6933,77.8323,77.5803,77.8236,114385.0
2017-11-29 09:30:00,89.44,89.67,89.03,89.44,44415.0,77.7193,77.9192,77.3631,77.7193,44415.0
2017-11-29 10:00:00,89.6,89.73,89.32,89.4,26195.0,77.8584,77.9713,77.6151,77.6846,26195.0
2017-11-29 10:30:00,89.39,89.73,89.37,89.64,25806.0,77.6759,77.9713,77.6585,77.8931,25806.0
2017-11-29 11:00:00,89.71,89.9,89.6,89.84,24044.0,77.954,78.1191,77.8584,78.0669,24044.0
2017-11-29 11:30:00,89.83,90.4,89.82,90.24,31293.0,78.0582,78.5535,78.0495,78.4145,31293.0
2017-11-29 12:00:00,90.21,90.67,90.21,90.57,28662.0,78.3884,78.7881,78.3884,78.7013,28662.0
2017-11-29 12:30:00,90.6,90.6,90.36,90.42,19061.0,78.7273,78.7273,78.5188,78.5709,19061.0
2017-11-29 13:00:00,90.41,90.41,90.11,90.25,13591.0,78.5622,78.5622,78.3015,78.4232,13591.0
2017-11-29 13:30:00,90.24,90.46,90.23,90.31,18784.0,78.4145,78.6057,78.4058,78.4753,18784.0
2017-11-29 14:00:00,90.34,90.51,90.1,90.16,22852.0,78.5014,78.6491,78.2928,78.345,22852.0
2017-11-29 14:30:00,90.18,90.27,90.06,90.23,25328.0,78.3624,78.4406,78.2581,78.4058,25328.0
2017-11-29 15:00:00,90.24,90.36,90.1,90.21,35639.0,78.4145,78.5188,78.2928,78.3884,35639.0
2017-11-29 15:30:00,90.21,90.35,90.12,90.34,97209.0,78.3884,78.5101,78.3102,78.5014,97209.0
2017-11-30 09:30:00,90.46,90.99,90.34,90.93,30331.0,78.6057,79.0662,78.5014,79.0141,30331.0
2017-11-30 10:00:00,90.93,91.02,90.63,90.92,40934.0,79.0141,79.0923,78.7534,79.0054,40934.0
2017-11-30 10:30:00,90.94,91.07,90.86,91.07,22801.0,79.0228,79.1357,78.9533,79.1357,22801.0
2017-11-30 11:00:00,91.06,91.34,90.96,91.2,29390.0,79.127,79.3703,79.0401,79.2487,29390.0
2017-11-30 11:30:00,91.25,91.42,91.2,91.33,20422.0,79.2921,79.4399,79.2487,79.3617,20422.0
2017-11-30 12:00:00,91.33,91.4,91.15,91.4,17025.0,79.3617,79.4225,79.2052,79.4225,17025.0
2017-11-30 12:30:00,91.37,91.58,91.24,91.27,32426.0,79.3964,79.5789,79.2835,79.3095,32426.0
2017-11-30 13:00:00,91.24,91.42,91.15,91.21,15611.0,79.2835,79.4399,79.2052,79.2574,15611.0
2017-11-30 13:30:00,91.23,91.32,91.16,91.28,15904.0,79.2748,79.353,79.2139,79.3182,15904.0
2017-11-30 14:00:00,91.32,91.44,91.21,91.4,22132.0,79.353,79.4572,79.2574,79.4225,22132.0
2017-11-30 14:30:00,91.4,91.42,91.28,91.37,18769.0,79.4225,79.4399,79.3182,79.3964,18769.0
2017-11-30 15:00:00,91.38,91.5,91.33,91.44,36470.0,79.4051,79.5094,79.3617,79.4572,36470.0
2017-11-30 15:30:00,91.43,91.78,91.41,91.55,126036.0,79.4486,79.7527,79.4312,79.5528,126036.0
2017-12-01 09:30:00,91.71,91.97,91.07,91.42,42886.0,79.6919,79.9178,79.1357,79.4399,42886.0
2017-12-01 10:00:00,91.42,91.42,91.09,91.18,26105.0,79.4399,79.4399,79.1531,79.2313,26105.0
2017-12-01 10:30:00,91.18,91.19,90.86,91.03,31440.0,79.2313,79.24,78.9533,79.101,31440.0
2017-12-01 11:00:00,91.05,91.2,90.57,90.96,33915.0,79.1184,79.2487,78.7013,79.0401,33915.0
2017-12-01 11:30:00,91.05,91.52,90.53,90.95,31873.0,79.1184,79.5268,78.6665,79.0315,31873.0
2017-12-01 12:00:00,90.93,91.19,90.67,91.07,23399.0,79.0141,79.24,78.7881,79.1357,23399.0
2017-12-01 12:30:00,91.06,91.55,90.86,91.53,101906.0,79.127,79.5528,78.9533,79.5355,101906.0
2017-12-01 13:00:00,91.5,91.55,91.02,91.1,43387.0,79.5094,79.5528,79.0923,79.1618,43387.0
2017-12-01 13:30:00,91.14,91.18,91.02,91.1,12652.0,79.1966,79.2313,79.0923,79.1618,12652.0
2017-12-01 14:00:00,91.16,91.22,91.09,91.21,10013.0,79.2139,79.2661,79.1531,79.2574,10013.0
2017-12-01 14:30:00,91.21,91.23,91.05,91.2,11028.0,79.2574,79.2748,79.1184,79.2487,11028.0
2017-12-01 15:00:00,91.19,91.26,91.12,91.14,14429.0,79.24,79.3008,79.1792,79.1966,14429.0
2017-12-01 15:30:00,91.13,91.32,91.1,91.21,64172.0,79.1879,79.353,79.1618,79.2574,64172.0
2017-12-04 09:30:00,91.39,91.61,91.03,91.46,29078.0,79.4138,79.605,79.101,79.4746,29078.0
2017-12-04 10:00:00,91.35,91.7,91.31,91.48,19910.0,79.379,79.6832,79.3443,79.492,19910.0
2017-12-04 10:30:00,91.43,91.43,90.96,91.08,26315.0,79.4486,79.4486,79.0401,79.1444,26315.0
2017-12-04 11:00:00,91.13,91.33,91.11,91.26,17713.0,79.1879,79.3617,79.1705,79.3008,17713.0
2017-12-04 11:30:00,91.29,91.39,91.14,91.19,17230.0,79.3269,79.4138,79.1966,79.24,17230.0
2017-12-04 12:00:00,91.18,91.24,90.99,91.01,9231.0,79.2313,79.2835,79.0662,79.0836,9231.0
2017-12-04 12:30:00,90.99,91.07,90.84,90.9,16534.0,79.0662,79.1357,78.9359,78.988,16534.0
2017-12-04 13:00:00,90.93,91.08,90.82,91.05,21806.0,79.0141,79.1444,78.9185,79.1184,21806.0
2017-12-04 13:30:00,91.04,91.23,91.0,91.2,34084.0,79.1097,79.2748,79.0749,79.2487,34084.0
2017-12-04 14:00:00,91.2,91.31,91.13,91.2,27283.0,79.2487,79.3443,79.1879,79.2487,27283.0
2017-12-04 14:30:00,91.21,91.42,91.17,91.34,28179.0,79.2574,79.4399,79.2226,79.3703,28179.0
2017-12-04 15:00:00,91.36,91.36,91.15,91.19,24433.0,79.3877,79.3877,79.2052,79.24,24433.0
2017-12-04 15:30:00,91.19,91.4,91.1,91.32,137297.0,79.24,79.4225,79.1618,79.353,137297.0
2017-12-05 09:30:00,91.5,91.72,90.45,90.78,41969.0,79.5094,79.7006,78.597,78.8837,41969.0
2017-12-05 10:00:00,91.0,91.29,90.44,91.29,41395.0,79.0749,79.3269,78.5883,79.3269,41395.0
2017-12-05 10:30:00,91.37,91.37,90.97,90.98,34353.0,79.3964,79.3964,79.0488,79.0575,34353.0
2017-12-05 11:00:00,90.98,91.09,90.84,91.09,20450.0,79.0575,79.1531,78.9359,79.1531,20450.0
2017-12-05 11:30:00,91.13,91.15,90.89,90.99,20464.0,79.1879,79.2052,78.9793,79.0662,20464.0
2017-12-05 12:00:00,90.95,91.05,90.77,90.98,17332.0,79.0315,79.1184,78.875,79.0575,17332.0
2017-12-05 12:30:00,91.04,91.09,90.89,91.03,18682.0,79.1097,79.1531,78.9793,79.101,18682.0
2017-12-05 13:00:00,91.05,91.14,90.93,90.94,11558.0,79.1184,79.1966,79.0141,79.0228,11558.0
2017-12-05 13:30:00,90.95,91.0,90.87,90.95,14172.0,79.0315,79.0749,78.9619,79.0315,14172.0
2017-12-05 14:00:00,90.95,90.98,90.78,90.86,15064.0,79.0315,79.0575,78.8837,78.9533,15064.0
2017-12-05 14:30:00,90.83,90.86,90.71,90.75,24495.0,78.9272,78.9533,78.8229,78.8577,24495.0
2017-12-05 15:00:00,90.77,90.87,90.63,90.83,31800.0,78.875,78.9619,78.7534,78.9272,31800.0
2017-12-05 15:30:00,90.86,90.87,90.59,90.67,98097.0,78.9533,78.9619,78.7186,78.7881,98097.0
2017-12-06 09:30:00,90.74,91.03,90.38,90.91,30365.0,78.849,79.101,78.5362,78.9967,30365.0
2017-12-06 10:00:00,90.87,90.92,90.32,90.45,16353.0,78.9619,79.0054,78.484,78.597,16353.0
2017-12-06 10:30:00,90.49,90.77,90.37,90.67,16515.0,78.6317,78.875,78.5275,78.7881,16515.0
2017-12-06 11:00:00,90.68,91.03,90.67,91.03,19991.0,78.7968,79.101,78.7881,79.101,19991.0
2017-12-06 11:30:00,91.05,91.12,90.89,90.9,22356.0,79.1184,79.1792,78.9793,78.988,22356.0
2017-12-06 12:00:00,90.89,91.09,90.88,91.09,13542.0,78.9793,79.1531,78.9706,79.1531,13542.0
2017-12-06 12:30:00,91.08,91.17,91.04,91.11,17640.0,79.1444,79.2226,79.1097,79.1705,17640.0
2017-12-06 13:00:00,91.08,91.2,91.0,91.12,13154.0,79.1444,79.2487,79.0749,79.1792,13154.0
2017-12-06 13:30:00,91.1,91.19,91.04,91.11,20503.0,79.1618,79.24,79.1097,79.1705,20503.0
2017-12-06 14:00:00,91.15,91.18,90.94,91.03,20112.0,79.2052,79.2313,79.0228,79.101,20112.0
2017-12-06 14:30:00,91.03,91.12,91.02,91.04,17416.0,79.101,79.1792,79.0923,79.1097,17416.0
2017-12-06 15:00:00,91.06,91.19,91.02,91.15,29603.0,79.127,79.24,79.0923,79.2052,29603.0
2017-12-06 15:30:00,91.15,91.15,90.92,90.95,83806.0,79.2052,79.2052,79.0054,79.0315,83806.0
2017-12-07 09:30:00,90.69,90.69,90.36,90.62,21714.0,78.8055,78.8055,78.5188,78.7447,21714.0
2017-12-07 10:00:00,90.58,90.93,90.49,90.93,18659.0,78.7099,79.0141,78.6317,79.0141,18659.0
2017-12-07 10:30:00,90.91,90.94,90.67,90.8,15182.0,78.9967,79.0228,78.7881,78.9011,15182.0
2017-12-07 11:00:00,90.68,90.77,90.3,90.47,25164.0,78.7968,78.875,78.4666,78.6144,25164.0
2017-12-07 11:30:00,90.49,90.62,90.39,90.53,15591.0,78.6317,78.7447,78.5448,78.6665,15591.0
2017-12-07 12:00:00,90.58,90.84,90.52,90.78,13522.0,78.7099,78.9359,78.6578,78.8837,13522.0
2017-12-07 12:30:00,90.81,90.95,90.81,90.86,8972.0,78.9098,79.0315,78.9098,78.9533,8972.0
2017-12-07 13:00:00,90.86,90.97,90.77,90.94,14914.0,78.9533,79.0488,78.875,79.0228,14914.0
2017-12-07 13:30:00,90.9,91.06,90.88,91.0,15472.0,78.988,79.127,78.9706,79.0749,15472.0
2017-12-07 14:00:00,91.02,91.05,90.76,90.79,18902.0,79.0923,79.1184,78.8664,78.8924,18902.0
2017-12-07 14:30:00,90.84,90.87,90.66,90.81,20364.0,78.9359,78.9619,78.7795,78.9098,20364.0
2017-12-07 15:00:00,90.78,90.99,90.76,90.99,19543.0,78.8837,79.0662,78.8664,79.0662,19543.0
2017-12-07 15:30:00,90.99,91.1,90.83,91.09,107746.0,79.0662,79.1618,78.9272,79.1531,107746.0
2017-12-08 09:30:00,91.05,91.4,90.69,91.38,23917.0,79.1184,79.4225,78.8055,79.4051,23917.0
2017-12-08 10:00:00,91.3,91.34,90.94,90.96,22190.0,79.3356,79.3703,79.0228,79.0401,22190.0
2017-12-08 10:30:00,90.97,90.99,90.81,90.85,15224.0,79.0488,79.0662,78.9098,78.9446,15224.0
2017-12-08 11:00:00,90.86,90.89,90.77,90.89,28112.0,78.9533,78.9793,78.875,78.9793,28112.0
2017-12-08 11:30:00,90.89,91.03,90.88,90.97,17462.0,78.9793,79.101,78.9706,79.0488,17462.0
2017-12-08 12:00:00,90.94,91.05,90.92,91.03,9067.0,79.0228,79.1184,79.0054,79.101,9067.0
2017-12-08 12:30:00,91.02,91.07,90.96,91.02,9757.0,79.0923,79.1357,79.0401,79.0923,9757.0
2017-12-08 13:00:00,91.0,91.15,91.0,91.15,8658.0,79.0749,79.2052,79.0749,79.2052,8658.0
2017-12-08 13:30:00,91.12,91.17,91.06,91.15,9477.0,79.1792,79.2226,79.127,79.2052,9477.0
2017-12-08 14:00:00,91.15,91.2,91.12,91.18,9708.0,79.2052,79.2487,79.1792,79.2313,9708.0
2017-12-08 14:30:00,91.15,91.15,91.04,91.07,12392.0,79.2052,79.2052,79.1097,79.1357,12392.0
2017-12-08 15:00:00,91.04,91.34,90.97,91.33,25851.0,79.1097,79.3703,79.0488,79.3617,25851.0
2017-12-08 15:30:00,91.33,91.55,91.29,91.53,94223.0,79.3617,79.5528,79.3269,79.5355,94223.0
2017-12-11 09:30:00,91.55,91.59,90.71,90.72,68430.0,79.5528,79.5876,78.8229,78.8316,68430.0
2017-12-11 10:00:00,90.78,91.01,90.47,90.57,51877.0,78.8837,79.0836,78.6144,78.7013,51877.0
2017-12-11 10:30:00,90.58,90.97,90.55,90.97,30481.0,78.7099,79.0488,78.6839,79.0488,30481.0
2017-12-11 11:00:00,90.98,91.24,90.93,91.22,35822.0,79.0575,79.2835,79.0141,79.2661,35822.0
2017-12-11 11:30:00,91.19,91.36,91.19,91.25,34374.0,79.24,79.3877,79.24,79.2921,34374.0
2017-12-11 12:00:00,91.23,91.38,91.14,91.29,28311.0,79.2748,79.4051,79.1966,79.3269,28311.0
2017-12-11 12:30:00,91.34,91.57,91.33,91.57,23916.0,79.3703,79.5702,79.3617,79.5702,23916.0
2017-12-11 13:00:00,91.52,91.7,91.51,91.7,25868.0,79.5268,79.6832,79.5181,79.6832,25868.0
2017-12-11 13:30:00,91.71,91.89,91.7,91.88,32310.0,79.6919,79.8483,79.6832,79.8396,32310.0
2017-12-11 14:00:00,91.88,91.94,91.62,91.89,39959.0,79.8396,79.8917,79.6137,79.8483,39959.0
2017-12-11 14:30:00,91.88,91.94,91.79,91.84,37759.0,79.8396,79.8917,79.7614,79.8048,37759.0
2017-12-11 15:00:00,91.83,91.99,91.78,91.93,55015.0,79.7961,79.9352,79.7527,79.883,55015.0
2017-12-11 15:30:00,91.94,92.37,91.93,92.28,184870.0,79.8917,80.2654,79.883,80.1872,184870.0
2017-12-12 09:30:00,91.99,91.99,90.95,91.41,56683.0,79.9352,79.9352,79.0315,79.4312,56683.0
2017-12-12 10:00:00,91.37,91.4,90.54,90.64,41534.0,79.3964,79.4225,78.6752,78.7621,41534.0
2017-12-12 10:30:00,90.66,90.77,90.25,90.3,58071.0,78.7795,78.875,78.4232,78.4666,58071.0
2017-12-12 11:00:00,90.31,90.38,90.02,90.27,54277.0,78.4753,78.5362,78.2233,78.4406,54277.0
2017-12-12 11:30:00,90.28,90.41,90.18,90.25,21988.0,78.4493,78.5622,78.3624,78.4232,21988.0
2017-12-12 12:00:00,90.27,90.35,90.09,90.16,31715.0,78.4406,78.5101,78.2842,78.345,31715.0
2017-12-12 12:30:00,90.16,90.18,89.82,89.82,70223.0,78.345,78.3624,78.0495,78.0495,70223.0
2017-12-12 13:00:00,89.82,90.01,89.8,89.8,40716.0,78.0495,78.2146,78.0322,78.0322,40716.0
2017-12-12 13:30:00,89.8,89.9,89.68,89.68,61873.0,78.0322,78.1191,77.9279,77.9279,61873.0
2017-12-12 14:00:00,89.67,90.1,89.52,90.06,63725.0,77.9192,78.2928,77.7889,78.2581,63725.0
2017-12-12 14:30:00,90.05,90.06,89.77,89.83,46718.0,78.2494,78.2581,78.0061,78.0582,46718.0
2017-12-12 15:00:00,89.85,89.93,89.73,89.76,78785.0,78.0756,78.1451,77.9713,77.9974,78785.0
2017-12-12 15:30:00,89.76,89.85,89.3,89.32,249277.0,77.9974,78.0756,77.5977,77.6151,249277.0
2017-12-13 09:30:00,89.41,89.94,89.3,89.9,78386.0,77.6933,78.1538,77.5977,78.1191,78386.0
2017-12-13 10:00:00,89.9,90.26,89.89,90.1,47190.0,78.1191,78.4319,78.1104,78.2928,47190.0
2017-12-13 10:30:00,90.08,90.32,89.97,90.15,43680.0,78.2755,78.484,78.1799,78.3363,43680.0
2017-12-13 11:00:00,90.16,90.34,89.97,90.11,45727.0,78.345,78.5014,78.1799,78.3015,45727.0
2017-12-13 11:30:00,90.11,90.12,89.86,89.93,37663.0,78.3015,78.3102,78.0843,78.1451,37663.0
2017-12-13 12:00:00,89.94,89.94,89.67,89.75,29767.0,78.1538,78.1538,77.9192,77.9887,29767.0
2017-12-13 12:30:00,89.72,89.84,89.69,89.8,23428.0,77.9626,78.0669,77.9366,78.0322,23428.0
2017-12-13 13:00:00,89.82,90.11,89.76,90.04,22477.0,78.0495,78.3015,77.9974,78.2407,22477.0
2017-12-13 13:30:00,90.01,90.21,89.86,90.13,24666.0,78.2146,78.3884,78.0843,78.3189,24666.0
2017-12-13 14:00:00,90.14,90.64,90.13,90.35,33807.0,78.3276,78.7621,78.3189,78.5101,33807.0
2017-12-13 14:30:00,90.34,90.46,90.23,90.46,22016.0,78.5014,78.6057,78.4058,78.6057,22016.0
2017-12-13 15:00:00,90.44,90.46,90.15,90.17,38611.0,78.5883,78.6057,78.3363,78.3537,38611.0
2017-12-13 15:30:00,90.16,90.19,89.9,89.94,130354.0,78.345,78.3711,78.1191,78.1538,130354.0
2017-12-14 09:30:00,89.9,89.99,88.85,89.73,54619.0,78.1191,78.1973,77.2067,77.9713,54619.0
2017-12-14 10:00:00,89.81,90.28,89.73,90.23,42800.0,78.0408,78.4493,77.9713,78.4058,42800.0
2017-12-14 10:30:00,90.23,90.48,90.05,90.42,38614.0,78.4058,78.623,78.2494,78.5709,38614.0
2017-12-14 11:00:00,90.42,90.75,90.42,90.57,18950.0,78.5709,78.8577,78.5709,78.7013,18950.0
2017-12-14 11:30:00,90.59,90.74,90.49,90.71,14018.0,78.7186,78.849,78.6317,78.8229,14018.0
2017-12-14 12:00:00,90.7,90.89,90.64,90.84,19444.0,78.8142,78.9793,78.7621,78.9359,19444.0
2017-12-14 12:30:00,90.84,90.85,90.66,90.7,19084.0,78.9359,78.9446,78.7795,78.8142,19084.0
2017-12-14 13:00:00,90.67,90.77,90.51,90.62,20500.0,78.7881,78.875,78.6491,78.7447,20500.0
2017-12-14 13:30:00,90.59,90.61,90.37,90.37,19196.0,78.7186,78.736,78.5275,78.5275,19196.0
2017-12-14 14:00:00,90.4,90.57,90.37,90.43,34627.0,78.5535,78.7013,78.5275,78.5796,34627.0
2017-12-14 14:30:00,90.42,90.54,90.42,90.51,26464.0,78.5709,78.6752,78.5709,78.6491,26464.0
2017-12-14 15:00:00,90.48,90.61,90.41,90.5,44415.0,78.623,78.736,78.5622,78.6404,44415.0
2017-12-14 15:30:00,90.51,90.69,90.28,90.36,166917.0,78.6491,78.8055,78.4493,78.5188,166917.0
2017-12-15 09:30:00,91.04,91.78,90.76,91.31,425632.0,79.1097,79.7527,78.8664,79.3443,425632.0
2017-12-15 10:00:00,91.24,91.7,91.09,91.67,43907.0,79.2835,79.6832,79.1531,79.6571,43907.0
2017-12-15 10:30:00,91.6,91.66,91.26,91.61,31408.0,79.5963,79.6484,79.3008,79.605,31408.0
2017-12-15 11:00:00,91.63,91.75,91.37,91.55,40857.0,79.6223,79.7266,79.3964,79.5528,40857.0
2017-12-15 11:30:00,91.54,91.65,91.23,91.38,17129.0,79.5441,79.6397,79.2748,79.4051,17129.0
2017-12-15 12:00:00,91.37,91.46,91.27,91.46,13802.0,79.3964,79.4746,79.3095,79.4746,13802.0
2017-12-15 12:30:00,91.49,91.54,91.33,91.33,18225.0,79.5007,79.5441,79.3617,79.3617,18225.0
2017-12-15 13:00:00,91.36,91.48,91.35,91.38,13859.0,79.3877,79.492,79.379,79.4051,13859.0
2017-12-15 13:30:00,91.41,91.42,91.29,91.4,24202.0,79.4312,79.4399,79.3269,79.4225,24202.0
2017-12-15 14:00:00,91.42,91.47,91.32,91.46,31671.0,79.4399,79.4833,79.353,79.4746,31671.0
2017-12-15 14:30:00,91.45,91.62,91.39,91.59,30945.0,79.4659,79.6137,79.4138,79.5876,30945.0
2017-12-15 15:00:00,91.62,91.71,91.5,91.62,42785.0,79.6137,79.6919,79.5094,79.6137,42785.0
2017-12-15 15:30:00,91.61,91.61,90.74,90.82,161971.0,79.605,79.605,78.849,78.9185,161971.0
2017-12-18 09:30:00,90.77,91.42,90.72,90.76,47074.0,78.875,79.4399,78.8316,78.8664,47074.0
2017-12-18 10:00:00,90.84,90.91,90.52,90.52,18081.0,78.9359,78.9967,78.6578,78.6578,18081.0
2017-12-18 10:30:00,90.53,90.71,90.48,90.58,15551.0,78.6665,78.8229,78.623,78.7099,15551.0
2017-12-18 11:00:00,90.55,90.73,90.34,90.36,23382.0,78.6839,78.8403,78.5014,78.5188,23382.0
2017-12-18 11:30:00,90.36,90.72,90.33,90.56,22745.0,78.5188,78.8316,78.4927,78.6926,22745.0
2017-12-18 12:00:00,90.58,90.65,90.52,90.56,12035.0,78.7099,78.7708,78.6578,78.6926,12035.0
2017-12-18 12:30:00,90.52,90.52,90.15,90.18,22666.0,78.6578,78.6578,78.3363,78.3624,22666.0
2017-12-18 13:00:00,90.18,90.35,90.16,90.29,18744.0,78.3624,78.5101,78.345,78.4579,18744.0
2017-12-18 13:30:00,90.26,90.32,90.07,90.32,18089.0,78.4319,78.484,78.2668,78.484,18089.0
2017-12-18 14:00:00,90.27,90.66,90.16,90.54,39468.0,78.4406,78.7795,78.345,78.6752,39468.0
2017-12-18 14:30:00,90.56,90.64,90.5,90.55,28706.0,78.6926,78.7621,78.6404,78.6839,28706.0
2017-12-18 15:00:00,90.53,90.56,90.37,90.42,36231.0,78.6665,78.6926,78.5275,78.5709,36231.0
2017-12-18 15:30:00,90.4,90.61,90.36,90.51,107312.0,78.5535,78.736,78.5188,78.6491,107312.0
2017-12-19 09:30:00,90.78,90.78,90.02,90.02,33282.0,78.8837,78.8837,78.2233,78.2233,33282.0
2017-12-19 10:00:00,90.08,90.24,89.8,89.81,10766.0,78.2755,78.4145,78.0322,78.0408,10766.0
2017-12-19 10:30:00,89.79,90.18,89.78,90.02,13317.0,78.0235,78.3624,78.0148,78.2233,13317.0
2017-12-19 11:00:00,90.02,90.17,89.73,89.81,16457.0,78.2233,78.3537,77.9713,78.0408,16457.0
2017-12-19 11:30:00,89.8,89.88,89.54,89.77,26396.0,78.0322,78.1017,77.8062,78.0061,26396.0
2017-12-19 12:00:00,89.78,89.8,89.39,89.39,12957.0,78.0148,78.0322,77.6759,77.6759,12957.0
2017-12-19 12:30:00,89.41,89.56,89.35,89.53,17026.0,77.6933,77.8236,77.6411,77.7975,17026.0
2017-12-19 13:00:00,89.52,89.56,89.34,89.36,14419.0,77.7889,77.8236,77.6324,77.6498,14419.0
2017-12-19 13:30:00,89.38,89.61,89.35,89.49,15932.0,77.6672,77.8671,77.6411,77.7628,15932.0
2017-12-19 14:00:00,89.46,89.58,89.38,89.54,15758.0,77.7367,77.841,77.6672,77.8062,15758.0
2017-12-19 14:30:00,89.54,89.58,89.23,89.23,20653.0,77.8062,77.841,77.5369,77.5369,20653.0
2017-12-19 15:00:00,89.22,89.35,89.16,89.31,31987.0,77.5282,77.6411,77.476,77.6064,31987.0
2017-12-19 15:30:00,89.31,89.31,89.02,89.04,96097.0,77.6064,77.6064,77.3544,77.3718,96097.0
2017-12-20 09:30:00,89.12,89.57,88.99,89.41,56247.0,77.4413,77.8323,77.3283,77.6933,56247.0
2017-12-20 10:00:00,89.41,89.5,89.06,89.27,31844.0,77.6933,77.7715,77.3891,77.5716,31844.0
2017-12-20 10:30:00,89.34,89.55,89.34,89.48,15824.0,77.6324,77.8149,77.6324,77.7541,15824.0
2017-12-20 11:00:00,89.52,89.85,89.41,89.56,34527.0,77.7889,78.0756,77.6933,77.8236,34527.0
2017-12-20 11:30:00,89.57,89.63,89.39,89.41,12645.0,77.8323,77.8844,77.6759,77.6933,12645.0
2017-12-20 12:00:00,89.41,89.47,89.28,89.36,9686.0,77.6933,77.7454,77.5803,77.6498,9686.0
2017-12-20 12:30:00,89.31,89.41,89.21,89.3,11735.0,77.6064,77.6933,77.5195,77.5977,11735.0
2017-12-20 13:00:00,89.3,89.55,89.3,89.38,17831.0,77.5977,77.8149,77.5977,77.6672,17831.0
2017-12-20 13:30:00,89.38,89.41,89.29,89.33,25132.0,77.6672,77.6933,77.589,77.6237,25132.0
2017-12-20 14:00:00,89.33,89.66,89.17,89.66,59118.0,77.6237,77.9105,77.4847,77.9105,59118.0
2017-12-20 14:30:00,89.68,89.7,89.56,89.58,24775.0,77.9279,77.9453,77.8236,77.841,24775.0
2017-12-20 15:00:00,89.57,89.59,89.29,89.36,31999.0,77.8323,77.8497,77.589,77.6498,31999.0
2017-12-20 15:30:00,89.36,89.46,89.27,89.33,93997.0,77.6498,77.7367,77.5716,77.6237,93997.0
2017-12-21 09:30:00,89.21,89.58,88.82,89.32,62289.0,77.5195,77.841,77.1806,77.6151,62289.0
2017-12-21 10:00:00,89.33,89.79,89.31,89.79,33159.0,77.6237,78.0235,77.6064,78.0235,33159.0
2017-12-21 10:30:00,89.78,89.81,89.56,89.57,16377.0,78.0148,78.0408,77.8236,77.8323,16377.0
2017-12-21 11:00:00,89.61,89.62,89.35,89.35,19680.0,77.8671,77.8757,77.6411,77.6411,19680.0
2017-12-21 11:30:00,89.38,89.51,89.22,89.41,32138.0,77.6672,77.7802,77.5282,77.6933,32138.0
2017-12-21 12:00:00,89.41,90.09,89.33,89.7,102859.0,77.6933,78.2842,77.6237,77.9453,102859.0
2017-12-21 12:30:00,89.69,89.91,89.55,89.84,32490.0,77.9366,78.1277,77.8149,78.0669,32490.0
2017-12-21 13:00:00,89.87,90.04,89.75,89.83,24253.0,78.093,78.2407,77.9887,78.0582,24253.0
2017-12-21 13:30:00,89.83,89.97,89.77,89.91,30495.0,78.0582,78.1799,78.0061,78.1277,30495.0
2017-12-21 14:00:00,89.89,89.93,89.82,89.84,30893.0,78.1104,78.1451,78.0495,78.0669,30893.0
2017-12-21 14:30:00,89.85,89.95,89.8,89.92,35779.0,78.0756,78.1625,78.0322,78.1364,35779.0
2017-12-21 15:00:00,89.92,89.93,89.59,89.82,65453.0,78.1364,78.1451,77.8497,78.0495,65453.0
2017-12-21 15:30:00,89.8,89.81,89.63,89.74,223217.0,78.0322,78.0408,77.8844,77.98,223217.0
2017-12-22 09:30:00,89.86,90.31,89.64,90.12,26049.0,78.0843,78.4753,77.8931,78.3102,26049.0
2017-12-22 10:00:00,90.13,90.16,89.98,89.99,39940.0,78.3189,78.345,78.1886,78.1973,39940.0
2017-12-22 10:30:00,90.0,90.29,89.97,90.16,26834.0,78.2059,78.4579,78.1799,78.345,26834.0
2017-12-22 11:00:00,90.15,90.31,90.1,90.1,25878.0,78.3363,78.4753,78.2928,78.2928,25878.0
2017-12-22 11:30:00,90.1,90.22,90.05,90.06,12336.0,78.2928,78.3971,78.2494,78.2581,12336.0
2017-12-22 12:00:00,90.06,90.27,90.06,90.15,23100.0,78.2581,78.4406,78.2581,78.3363,23100.0
2017-12-22 12:30:00,90.16,90.26,90.12,90.25,16788.0,78.345,78.4319,78.3102,78.4232,16788.0
2017-12-22 13:00:00,90.25,90.57,90.21,90.57,32316.0,78.4232,78.7013,78.3884,78.7013,32316.0
2017-12-22 13:30:00,90.56,90.79,90.45,90.45,22846.0,78.6926,78.8924,78.597,78.597,22846.0
2017-12-22 14:00:00,90.43,90.86,90.39,90.82,34162.0,78.5796,78.9533,78.5448,78.9185,34162.0
2017-12-22 14:30:00,90.83,90.84,90.66,90.75,33891.0,78.9272,78.9359,78.7795,78.8577,33891.0
2017-12-22 15:00:00,90.76,90.82,90.52,90.52,45501.0,78.8664,78.9185,78.6578,78.6578,45501.0
2017-12-22 15:30:00,90.51,90.6,90.45,90.51,94371.0,78.6491,78.7273,78.597,78.6491,94371.0
2017-12-26 09:30:00,90.58,91.49,90.51,91.43,24103.0,78.7099,79.5007,78.6491,79.4486,24103.0
2017-12-26 10:00:00,91.53,91.72,91.41,91.72,36369.0,79.5355,79.7006,79.4312,79.7006,36369.0
2017-12-26 10:30:00,91.7,91.7,91.37,91.5,32051.0,79.6832,79.6832,79.3964,79.5094,32051.0
2017-12-26 11:00:00,91.52,91.54,91.2,91.3,61211.0,79.5268,79.5441,79.2487,79.3356,61211.0
2017-12-26 11:30:00,91.33,91.38,91.25,91.33,24705.0,79.3617,79.4051,79.2921,79.3617,24705.0
2017-12-26 12:00:00,91.33,91.36,91.17,91.29,38769.0,79.3617,79.3877,79.2226,79.3269,38769.0
2017-12-26 12:30:00,91.28,91.32,90.99,91.0,43389.0,79.3182,79.353,79.0662,79.0749,43389.0
2017-12-26 13:00:00,91.06,91.25,90.91,90.96,16811.0,79.127,79.2921,78.9967,79.0401,16811.0
2017-12-26 13:30:00,90.93,90.93,90.72,90.82,20658.0,79.0141,79.0141,78.8316,78.9185,20658.0
2017-12-26 14:00:00,90.81,90.83,90.68,90.83,16519.0,78.9098,78.9272,78.7968,78.9272,16519.0
2017-12-26 14:30:00,90.83,90.92,90.83,90.85,15235.0,78.9272,79.0054,78.9272,78.9446,15235.0
2017-12-26 15:00:00,90.85,90.88,90.76,90.81,49865.0,78.9446,78.9706,78.8664,78.9098,49865.0
2017-12-26 15:30:00,90.8,90.84,90.36,90.41,152154.0,78.9011,78.9359,78.5188,78.5622,152154.0
2017-12-27 09:30:00,90.57,91.02,90.25,90.89,36366.0,78.7013,79.0923,78.4232,78.9793,36366.0
2017-12-27 10:00:00,90.85,91.47,90.82,91.31,55406.0,78.9446,79.4833,78.9185,79.3443,55406.0
2017-12-27 10:30:00,91.31,91.65,91.28,91.64,51767.0,79.3443,79.6397,79.3182,79.631,51767.0
2017-12-27 11:00:00,91.65,91.82,91.42,91.58,51376.0,79.6397,79.7874,79.4399,79.5789,51376.0
2017-12-27 11:30:00,91.53,91.65,91.5,91.58,97540.0,79.5355,79.6397,79.5094,79.5789,97540.0
2017-12-27 12:00:00,91.58,91.59,91.22,91.23,17714.0,79.5789,79.5876,79.2661,79.2748,17714.0
2017-12-27 12:30:00,91.25,91.42,91.23,91.39,12990.0,79.2921,79.4399,79.2748,79.4138,12990.0
2017-12-27 13:00:00,91.38,91.43,91.1,91.16,19339.0,79.4051,79.4486,79.1618,79.2139,19339.0
2017-12-27 13:30:00,91.15,91.26,91.09,91.23,19769.0,79.2052,79.3008,79.1531,79.2748,19769.0
2017-12-27 14:00:00,91.22,91.22,90.85,90.97,37713.0,79.2661,79.2661,78.9446,79.0488,37713.0
2017-12-27 14:30:00,90.98,91.04,90.78,90.89,28570.0,79.0575,79.1097,78.8837,78.9793,28570.0
2017-12-27 15:00:00,90.88,90.93,90.61,90.65,48876.0,78.9706,79.0141,78.736,78.7708,48876.0
2017-12-27 15:30:00,90.65,90.86,90.61,90.83,114275.0,78.7708,78.9533,78.736,78.9272,114275.0
2017-12-28 09:30:00,91.34,91.37,90.52,90.76,54011.0,79.3703,79.3964,78.6578,78.8664,54011.0
2017-12-28 10:00:00,90.74,91.39,90.49,90.95,61748.0,78.849,79.4138,78.6317,79.0315,61748.0
2017-12-28 10:30:00,90.93,91.03,90.85,90.88,17708.0,79.0141,79.101,78.9446,78.9706,17708.0
2017-12-28 11:00:00,90.9,91.04,90.88,91.01,18921.0,78.988,79.1097,78.9706,79.0836,18921.0
2017-12-28 11:30:00,90.98,91.08,90.9,91.02,25509.0,79.0575,79.1444,78.988,79.0923,25509.0
2017-12-28 12:00:00,90.99,91.42,90.94,91.15,40511.0,79.0662,79.4399,79.0228,79.2052,40511.0
2017-12-28 12:30:00,91.12,91.34,91.12,91.24,17176.0,79.1792,79.3703,79.1792,79.2835,17176.0
2017-12-28 13:00:00,91.21,91.27,91.1,91.21,18454.0,79.2574,79.3095,79.1618,79.2574,18454.0
2017-12-28 13:30:00,91.21,91.27,91.15,91.17,17069.0,79.2574,79.3095,79.2052,79.2226,17069.0
2017-12-28 14:00:00,91.16,91.27,91.11,91.22,21779.0,79.2139,79.3095,79.1705,79.2661,21779.0
2017-12-28 14:30:00,91.23,91.42,91.21,91.37,20892.0,79.2748,79.4399,79.2574,79.3964,20892.0
2017-12-28 15:00:00,91.37,91.52,91.31,91.52,45848.0,79.3964,79.5268,79.3443,79.5268,45848.0
2017-12-28 15:30:00,91.53,91.69,91.45,91.59,166156.0,79.5355,79.6745,79.4659,79.5876,166156.0
2017-12-29 09:30:00,91.82,92.27,91.76,92.2,60538.0,79.7874,80.1785,79.7353,80.1177,60538.0
2017-12-29 10:00:00,92.15,92.2,91.83,91.85,32035.0,80.0742,80.1177,79.7961,79.8135,32035.0
2017-12-29 10:30:00,91.86,92.13,91.82,92.13,58072.0,79.8222,80.0568,79.7874,80.0568,58072.0
2017-12-29 11:00:00,92.12,92.14,91.93,91.93,18348.0,80.0481,80.0655,79.883,79.883,18348.0
2017-12-29 11:30:00,91.94,92.13,91.91,92.08,31416.0,79.8917,80.0568,79.8657,80.0134,31416.0
2017-12-29 12:00:00,92.08,92.08,91.77,91.78,28582.0,80.0134,80.0134,79.744,79.7527,28582.0
2017-12-29 12:30:00,91.78,91.78,91.61,91.68,17023.0,79.7527,79.7527,79.605,79.6658,17023.0
2017-12-29 13:00:00,91.7,91.71,91.57,91.57,14140.0,79.6832,79.6919,79.5702,79.5702,14140.0
2017-12-29 13:30:00,91.56,91.6,91.34,91.53,24964.0,79.5615,79.5963,79.3703,79.5355,24964.0
2017-12-29 14:00:00,91.54,91.65,91.51,91.63,20746.0,79.5441,79.6397,79.5181,79.6223,20746.0
2017-12-29 14:30:00,91.62,91.64,91.55,91.58,14813.0,79.6137,79.631,79.5528,79.5789,14813.0
2017-12-29 15:00:00,91.58,91.77,91.55,91.67,32704.0,79.5789,79.744,79.5528,79.6571,32704.0
2017-12-29 15:30:00,91.68,91.76,91.47,91.49,130826.0,79.6658,79.7353,79.4833,79.5007,130826.0
2018-01-02 09:30:00,91.0,91.48,90.07,90.27,67542.0,79.0749,79.492,78.2668,78.4406,67542.0
2018-01-02 10:00:00,90.24,90.61,90.23,90.55,43378.0,78.4145,78.736,78.4058,78.6839,43378.0
2018-01-02 10:30:00,90.54,90.55,90.21,90.24,27032.0,78.6752,78.6839,78.3884,78.4145,27032.0
2018-01-02 11:00:00,90.25,90.25,89.82,89.86,59383.0,78.4232,78.4232,78.0495,78.0843,59383.0
2018-01-02 11:30:00,89.81,89.82,89.63,89.74,39296.0,78.0408,78.0495,77.8844,77.98,39296.0
2018-01-02 12:00:00,89.74,89.79,89.5,89.57,36547.0,77.98,78.0235,77.7715,77.8323,36547.0
2018-01-02 12:30:00,89.51,89.57,89.21,89.24,45126.0,77.7802,77.8323,77.5195,77.5455,45126.0
2018-01-02 13:00:00,89.25,89.3,89.12,89.17,39524.0,77.5542,77.5977,77.4413,77.4847,39524.0
2018-01-02 13:30:00,89.17,89.17,88.96,89.04,26796.0,77.4847,77.4847,77.3022,77.3718,26796.0
2018-01-02 14:00:00,89.02,89.03,88.6,88.6,42958.0,77.3544,77.3631,76.9894,76.9894,42958.0
2018-01-02 14:30:00,88.64,88.83,88.59,88.61,45804.0,77.0242,77.1893,76.9807,76.9981,45804.0
2018-01-02 15:00:00,88.63,88.97,88.59,88.94,82012.0,77.0155,77.3109,76.9807,77.2849,82012.0
2018-01-02 15:30:00,88.92,89.1,88.81,89.07,167878.0,77.2675,77.4239,77.1719,77.3978,167878.0
2018-01-03 09:30:00,88.51,89.43,88.5,89.22,72690.0,76.9112,77.7106,76.9025,77.5282,72690.0
2018-01-03 10:00:00,89.17,89.32,88.72,88.94,58234.0,77.4847,77.6151,77.0937,77.2849,58234.0
2018-01-03 10:30:00,88.96,89.06,88.62,88.63,41305.0,77.3022,77.3891,77.0068,77.0155,41305.0
2018-01-03 11:00:00,88.63,88.79,88.54,88.63,41297.0,77.0155,77.1545,76.9373,77.0155,41297.0
2018-01-03 11:30:00,88.64,88.78,88.51,88.57,37784.0,77.0242,77.1458,76.9112,76.9633,37784.0
2018-01-03 12:00:00,88.57,88.57,88.09,88.15,37494.0,76.9633,76.9633,76.5462,76.5984,37494.0
2018-01-03 12:30:00,88.17,88.26,88.04,88.13,36510.0,76.6158,76.694,76.5028,76.581,36510.0
2018-01-03 13:00:00,88.09,88.17,87.91,87.93,32726.0,76.5462,76.6158,76.3898,76.4072,32726.0
2018-01-03 13:30:00,87.93,88.49,87.91,88.4,66566.0,76.4072,76.8938,76.3898,76.8156,66566.0
2018-01-03 14:00:00,88.36,88.53,88.29,88.43,33530.0,76.7809,76.9286,76.72,76.8417,33530.0
2018-01-03 14:30:00,88.43,88.6,88.37,88.39,35796.0,76.8417,76.9894,76.7896,76.8069,35796.0
2018-01-03 15:00:00,88.41,88.54,88.34,88.38,50035.0,76.8243,76.9373,76.7635,76.7982,50035.0
2018-01-03 15:30:00,88.36,88.6,88.36,88.42,131933.0,76.7809,76.9894,76.7809,76.833,131933.0
2018-01-04 09:30:00,88.27,88.82,88.24,88.48,67251.0,76.7027,77.1806,76.6766,76.8851,67251.0
2018-01-04 10:00:00,88.46,88.6,88.12,88.17,49081.0,76.8678,76.9894,76.5723,76.6158,49081.0
2018-01-04 10:30:00,88.17,88.48,88.14,88.3,48337.0,76.6158,76.8851,76.5897,76.7287,48337.0
2018-01-04 11:00:00,88.3,88.45,87.99,88.0,55157.0,76.7287,76.8591,76.4593,76.468,55157.0
2018-01-04 11:30:00,88.0,88.19,87.86,88.19,36635.0,76.468,76.6331,76.3464,76.6331,36635.0
2018-01-04 12:00:00,88.26,88.27,88.03,88.05,23086.0,76.694,76.7027,76.4941,76.5115,23086.0
2018-01-04 12:30:00,88.06,88.21,88.03,88.18,26908.0,76.5202,76.6505,76.4941,76.6245,26908.0
2018-01-04 13:00:00,88.16,88.24,88.11,88.16,16345.0,76.6071,76.6766,76.5636,76.6071,16345.0
2018-01-04 13:30:00,88.16,88.17,87.96,88.1,21329.0,76.6071,76.6158,76.4333,76.5549,21329.0
2018-01-04 14:00:00,88.11,88.16,87.97,88.04,44346.0,76.5636,76.6071,76.442,76.5028,44346.0
2018-01-04 14:30:00,88.04,88.09,87.6,87.68,52998.0,76.5028,76.5462,76.1205,76.19,52998.0
2018-01-04 15:00:00,87.68,87.74,87.35,87.4,59388.0,76.19,76.2421,75.9032,75.9467,59388.0
2018-01-04 15:30:00,87.41,87.66,87.37,87.59,141101.0,75.9554,76.1726,75.9206,76.1118,141101.0
2018-01-05 09:30:00,87.78,88.03,87.4,87.61,51050.0,76.2769,76.4941,75.9467,76.1291,51050.0
2018-01-05 10:00:00,87.61,87.7,87.1,87.12,45022.0,76.1291,76.2074,75.686,75.7034,45022.0
2018-01-05 10:30:00,87.13,87.25,86.78,87.16,49307.0,75.712,75.8163,75.4079,75.7381,49307.0
2018-01-05 11:00:00,87.15,87.38,87.12,87.18,39338.0,75.7294,75.9293,75.7034,75.7555,39338.0
2018-01-05 11:30:00,87.18,87.26,86.88,87.0,33579.0,75.7555,75.825,75.4948,75.5991,33579.0
2018-01-05 12:00:00,86.98,87.03,86.83,86.98,28477.0,75.5817,75.6252,75.4514,75.5817,28477.0
2018-01-05 12:30:00,86.94,86.97,86.56,86.66,36471.0,75.5469,75.573,75.2167,75.3036,36471.0
2018-01-05 13:00:00,86.61,86.7,86.51,86.55,54419.0,75.2602,75.3384,75.1733,75.2081,54419.0
2018-01-05 13:30:00,86.53,86.55,86.37,86.37,43077.0,75.1907,75.2081,75.0516,75.0516,43077.0
2018-01-05 14:00:00,86.38,86.52,86.36,86.46,44017.0,75.0603,75.182,75.043,75.1298,44017.0
2018-01-05 14:30:00,86.45,86.81,86.45,86.71,85050.0,75.1212,75.434,75.1212,75.3471,85050.0
2018-01-05 15:00:00,86.71,86.88,86.66,86.85,109266.0,75.3471,75.4948,75.3036,75.4687,109266.0
2018-01-05 15:30:00,86.84,86.84,86.69,86.74,235616.0,75.4601,75.4601,75.3297,75.3732,235616.0
2018-01-08 09:30:00,87.0,87.4,86.91,87.33,60936.0,75.5991,75.9467,75.5209,75.8858,60936.0
2018-01-08 10:00:00,87.39,87.39,86.8,87.03,40184.0,75.938,75.938,75.4253,75.6252,40184.0
2018-01-08 10:30:00,87.05,87.28,86.97,87.17,25277.0,75.6425,75.8424,75.573,75.7468,25277.0
2018-01-08 11:00:00,87.19,87.31,86.86,87.07,41386.0,75.7642,75.8685,75.4774,75.6599,41386.0
2018-01-08 11:30:00,87.08,87.17,86.89,86.92,38375.0,75.6686,75.7468,75.5035,75.5296,38375.0
2018-01-08 12:00:00,86.92,86.98,86.81,86.83,75204.0,75.5296,75.5817,75.434,75.4514,75204.0
2018-01-08 12:30:00,86.83,87.07,86.81,86.99,55532.0,75.4514,75.6599,75.434,75.5904,55532.0
2018-01-08 13:00:00,86.99,87.15,86.95,87.06,89571.0,75.5904,75.7294,75.5556,75.6512,89571.0
2018-01-08 13:30:00,87.06,87.41,87.0,87.27,116122.0,75.6512,75.9554,75.5991,75.8337,116122.0
2018-01-08 14:00:00,87.29,87.36,87.18,87.25,38113.0,75.8511,75.9119,75.7555,75.8163,38113.0
2018-01-08 14:30:00,87.26,87.38,87.23,87.31,43387.0,75.825,75.9293,75.7989,75.8685,43387.0
2018-01-08 15:00:00,87.32,87.36,87.15,87.19,43037.0,75.8771,75.9119,75.7294,75.7642,43037.0
2018-01-08 15:30:00,87.2,87.52,87.12,87.48,161757.0,75.7729,76.0509,75.7034,76.0162,161757.0
2018-01-09 09:30:00,87.5,87.54,86.39,86.43,54842.0,76.0336,76.0683,75.069,75.1038,54842.0
2018-01-09 10:00:00,86.46,86.57,85.87,86.28,75874.0,75.1298,75.2254,74.6172,74.9734,75874.0
2018-01-09 10:30:00,86.31,86.67,86.29,86.52,48583.0,74.9995,75.3123,74.9821,75.182,48583.0
2018-01-09 11:00:00,86.5,86.87,86.49,86.72,36531.0,75.1646,75.4861,75.1559,75.3558,36531.0
2018-01-09 11:30:00,86.72,86.79,86.5,86.7,35187.0,75.3558,75.4166,75.1646,75.3384,35187.0
2018-01-09 12:00:00,86.74,86.77,86.54,86.68,24704.0,75.3732,75.3992,75.1994,75.321,24704.0
2018-01-09 12:30:00,86.66,86.66,86.5,86.61,50590.0,75.3036,75.3036,75.1646,75.2602,50590.0
2018-01-09 13:00:00,86.62,86.66,86.52,86.6,40834.0,75.2689,75.3036,75.182,75.2515,40834.0
2018-01-09 13:30:00,86.6,86.81,86.58,86.76,21320.0,75.2515,75.434,75.2341,75.3905,21320.0
2018-01-09 14:00:00,86.78,86.78,86.46,86.56,38270.0,75.4079,75.4079,75.1298,75.2167,38270.0
2018-01-09 14:30:00,86.55,86.77,86.55,86.76,32704.0,75.2081,75.3992,75.2081,75.3905,32704.0
2018-01-09 15:00:00,86.75,86.84,86.68,86.81,42843.0,75.3818,75.4601,75.321,75.434,42843.0
2018-01-09 15:30:00,86.82,86.97,86.61,86.7,124793.0,75.4427,75.573,75.2602,75.3384,124793.0
2018-01-10 09:30:00,86.51,86.51,85.4,85.63,84481.0,75.1733,75.1733,74.2088,74.4086,84481.0
2018-01-10 10:00:00,85.63,86.19,85.56,86.05,59136.0,74.4086,74.8952,74.3478,74.7736,59136.0
2018-01-10 10:30:00,86.09,86.09,85.66,85.75,48701.0,74.8083,74.8083,74.4347,74.5129,48701.0
2018-01-10 11:00:00,85.77,85.78,85.38,85.46,49983.0,74.5303,74.539,74.1914,74.2609,49983.0
2018-01-10 11:30:00,85.42,85.61,85.36,85.49,29155.0,74.2261,74.3912,74.174,74.287,29155.0
2018-01-10 12:00:00,85.48,85.65,85.43,85.65,28730.0,74.2783,74.426,74.2348,74.426,28730.0
2018-01-10 12:30:00,85.65,85.7,85.61,85.65,20281.0,74.426,74.4694,74.3912,74.426,20281.0
2018-01-10 13:00:00,85.67,85.87,85.67,85.75,21651.0,74.4434,74.6172,74.4434,74.5129,21651.0
2018-01-10 13:30:00,85.7,85.77,85.63,85.7,16731.0,74.4694,74.5303,74.4086,74.4694,16731.0
2018-01-10 14:00:00,85.72,85.74,85.52,85.59,29349.0,74.4868,74.5042,74.313,74.3739,29349.0
2018-01-10 14:30:00,85.6,85.73,85.48,85.73,28593.0,74.3825,74.4955,74.2783,74.4955,28593.0
2018-01-10 15:00:00,85.74,85.79,85.66,85.68,45381.0,74.5042,74.5476,74.4347,74.4521,45381.0
2018-01-10 15:30:00,85.68,85.74,85.62,85.68,136178.0,74.4521,74.5042,74.3999,74.4521,136178.0
2018-01-11 09:30:00,84.86,84.97,84.02,84.97,320886.0,73.7395,73.8351,73.0096,73.8351,320886.0
2018-01-11 10:00:00,84.88,84.99,84.49,84.85,117164.0,73.7569,73.8525,73.418,73.7308,117164.0
2018-01-11 10:30:00,84.89,84.89,84.38,84.57,82723.0,73.7656,73.7656,73.3224,73.4875,82723.0
2018-01-11 11:00:00,84.54,84.68,84.38,84.55,88897.0,73.4615,73.5831,73.3224,73.4701,88897.0
2018-01-11 11:30:00,84.57,84.59,84.44,84.49,36066.0,73.4875,73.5049,73.3746,73.418,36066.0
2018-01-11 12:00:00,84.49,84.52,84.3,84.36,28264.0,73.418,73.4441,73.2529,73.305,28264.0
2018-01-11 12:30:00,84.34,84.55,84.3,84.52,21181.0,73.2877,73.4701,73.2529,73.4441,21181.0
2018-01-11 13:00:00,84.49,84.61,84.46,84.6,33672.0,73.418,73.5223,73.3919,73.5136,33672.0
2018-01-11 13:30:00,84.6,84.7,84.51,84.7,44690.0,73.5136,73.6005,73.4354,73.6005,44690.0
2018-01-11 14:00:00,84.68,84.69,84.45,84.45,60734.0,73.5831,73.5918,73.3832,73.3832,60734.0
2018-01-11 14:30:00,84.46,84.57,84.34,84.41,75674.0,73.3919,73.4875,73.2877,73.3485,75674.0
2018-01-11 15:00:00,84.39,84.61,84.3,84.56,67785.0,73.3311,73.5223,73.2529,73.4788,67785.0
2018-01-11 15:30:00,84.55,84.8,84.44,84.75,150894.0,73.4701,73.6874,73.3746,73.6439,150894.0
2018-01-12 09:30:00,84.41,84.62,82.28,82.65,385157.0,73.3485,73.531,71.4976,71.8191,385157.0
2018-01-12 10:00:00,82.64,82.74,81.13,81.28,407618.0,71.8104,71.8973,70.4983,70.6287,407618.0
2018-01-12 10:30:00,81.35,82.37,81.29,82.0,346099.0,70.6895,71.5758,70.6374,71.2543,346099.0
2018-01-12 11:00:00,82.02,82.39,82.01,82.04,131627.0,71.2717,71.5932,71.263,71.2891,131627.0
2018-01-12 11:30:00,82.03,82.42,81.77,82.0,306376.0,71.2804,71.6193,71.0544,71.2543,306376.0
2018-01-12 12:00:00,81.99,81.99,81.28,81.75,165632.0,71.2456,71.2456,70.6287,71.0371,165632.0
2018-01-12 12:30:00,81.73,81.76,81.19,81.27,206987.0,71.0197,71.0458,70.5505,70.62,206987.0
2018-01-12 13:00:00,81.25,81.29,80.76,81.0,134523.0,70.6026,70.6374,70.1768,70.3854,134523.0
2018-01-12 13:30:00,81.0,81.1,80.94,80.98,185778.0,70.3854,70.4722,70.3332,70.368,185778.0
2018-01-12 14:00:00,80.98,81.02,80.85,80.93,120330.0,70.368,70.4027,70.255,70.3245,120330.0
2018-01-12 14:30:00,80.93,81.01,80.57,81.01,162806.0,70.3245,70.394,70.0117,70.394,162806.0
2018-01-12 15:00:00,80.99,81.01,80.64,80.77,210662.0,70.3767,70.394,70.0725,70.1855,210662.0
2018-01-12 15:30:00,80.76,80.85,80.65,80.82,533118.0,70.1768,70.255,70.0812,70.2289,533118.0
2018-01-16 09:30:00,81.25,83.6,80.96,82.97,413808.0,70.6026,72.6446,70.3506,72.0972,413808.0
2018-01-16 10:00:00,82.99,83.4,82.9,83.08,577732.0,72.1146,72.4708,72.0364,72.1928,577732.0
2018-01-16 10:30:00,83.08,83.15,82.5,82.71,192627.0,72.1928,72.2536,71.6888,71.8713,192627.0
2018-01-16 11:00:00,82.67,82.8,82.19,82.44,205631.0,71.8365,71.9495,71.4194,71.6366,205631.0
2018-01-16 11:30:00,82.46,82.59,82.35,82.53,174358.0,71.654,71.767,71.5584,71.7149,174358.0
2018-01-16 12:00:00,82.57,82.81,82.48,82.74,82983.0,71.7496,71.9582,71.6714,71.8973,82983.0
2018-01-16 12:30:00,82.72,82.75,82.58,82.63,55625.0,71.88,71.906,71.7583,71.8018,55625.0
2018-01-16 13:00:00,82.61,82.74,82.58,82.73,44064.0,71.7844,71.8973,71.7583,71.8886,44064.0
2018-01-16 13:30:00,82.74,82.75,82.3,82.56,83856.0,71.8973,71.906,71.515,71.7409,83856.0
2018-01-16 14:00:00,82.56,82.68,82.25,82.46,152332.0,71.7409,71.8452,71.4715,71.654,152332.0
2018-01-16 14:30:00,82.46,82.52,82.32,82.41,112150.0,71.654,71.7062,71.5324,71.6106,112150.0
2018-01-16 15:00:00,82.41,82.5,82.08,82.16,157057.0,71.6106,71.6888,71.3238,71.3933,157057.0
2018-01-16 15:30:00,82.15,82.23,81.99,82.21,342796.0,71.3847,71.4542,71.2456,71.4368,342796.0
2018-01-17 09:30:00,82.09,82.76,81.98,82.66,124701.0,71.3325,71.9147,71.2369,71.8278,124701.0
2018-01-17 10:00:00,82.67,82.74,82.27,82.53,99496.0,71.8365,71.8973,71.4889,71.7149,99496.0
2018-01-17 10:30:00,82.54,82.61,82.13,82.35,138616.0,71.7235,71.7844,71.3673,71.5584,138616.0
2018-01-17 11:00:00,82.35,82.62,82.33,82.49,136135.0,71.5584,71.7931,71.5411,71.6801,136135.0
2018-01-17 11:30:00,82.47,82.47,82.26,82.4,28882.0,71.6627,71.6627,71.4802,71.6019,28882.0
2018-01-17 12:00:00,82.42,82.52,82.22,82.32,40588.0,71.6193,71.7062,71.4455,71.5324,40588.0
2018-01-17 12:30:00,82.33,82.5,82.32,82.4,31388.0,71.5411,71.6888,71.5324,71.6019,31388.0
2018-01-17 13:00:00,82.4,82.57,82.37,82.54,52402.0,71.6019,71.7496,71.5758,71.7235,52402.0
2018-01-17 13:30:00,82.51,82.64,82.49,82.58,28777.0,71.6975,71.8104,71.6801,71.7583,28777.0
2018-01-17 14:00:00,82.6,82.8,82.56,82.64,79321.0,71.7757,71.9495,71.7409,71.8104,79321.0
2018-01-17 14:30:00,82.66,82.71,82.26,82.56,76612.0,71.8278,71.8713,71.4802,71.7409,76612.0
2018-01-17 15:00:00,82.55,82.67,82.45,82.45,84433.0,71.7322,71.8365,71.6453,71.6453,84433.0
2018-01-17 15:30:00,82.43,82.63,82.37,82.5,159415.0,71.628,71.8018,71.5758,71.6888,159415.0
2018-01-18 09:30:00,82.47,82.98,82.32,82.72,103207.0,71.6627,72.1059,71.5324,71.88,103207.0
2018-01-18 10:00:00,82.73,82.81,82.2,82.34,67263.0,71.8886,71.9582,71.4281,71.5498,67263.0
2018-01-18 10:30:00,82.31,82.46,82.04,82.14,51323.0,71.5237,71.654,71.2891,71.376,51323.0
2018-01-18 11:00:00,82.14,82.27,82.0,82.02,88079.0,71.376,71.4889,71.2543,71.2717,88079.0
2018-01-18 11:30:00,82.02,82.18,81.83,82.18,60174.0,71.2717,71.4107,71.1066,71.4107,60174.0
2018-01-18 12:00:00,82.16,82.3,82.08,82.29,39219.0,71.3933,71.515,71.3238,71.5063,39219.0
2018-01-18 12:30:00,82.23,82.46,82.19,82.4,37621.0,71.4542,71.654,71.4194,71.6019,37621.0
2018-01-18 13:00:00,82.42,82.68,82.38,82.61,40067.0,71.6193,71.8452,71.5845,71.7844,40067.0
2018-01-18 13:30:00,82.59,82.8,82.5,82.75,47529.0,71.767,71.9495,71.6888,71.906,47529.0
2018-01-18 14:00:00,82.76,82.94,82.7,82.9,63258.0,71.9147,72.0711,71.8626,72.0364,63258.0
2018-01-18 14:30:00,82.91,83.13,82.71,82.86,73511.0,72.0451,72.2362,71.8713,72.0016,73511.0
2018-01-18 15:00:00,82.86,82.99,82.45,82.5,187832.0,72.0016,72.1146,71.6453,71.6888,187832.0
2018-01-18 15:30:00,82.49,82.5,82.23,82.42,254660.0,71.6801,71.6888,71.4542,71.6193,254660.0
2018-01-19 09:30:00,82.84,82.87,82.38,82.57,139233.0,71.9842,72.0103,71.5845,71.7496,139233.0
2018-01-19 10:00:00,82.53,83.28,82.48,83.22,31935.0,71.7149,72.3666,71.6714,72.3144,31935.0
2018-01-19 10:30:00,83.23,83.36,83.05,83.21,59040.0,72.3231,72.4361,72.1667,72.3057,59040.0
2018-01-19 11:00:00,83.21,83.25,83.04,83.16,61251.0,72.3057,72.3405,72.158,72.2623,61251.0
2018-01-19 11:30:00,83.12,83.29,82.93,83.23,72294.0,72.2275,72.3753,72.0624,72.3231,72294.0
2018-01-19 12:00:00,83.25,83.4,83.2,83.37,38454.0,72.3405,72.4708,72.2971,72.4448,38454.0
2018-01-19 12:30:00,83.38,83.53,83.26,83.36,193368.0,72.4535,72.5838,72.3492,72.4361,193368.0
2018-01-19 13:00:00,83.36,83.45,83.12,83.29,29521.0,72.4361,72.5143,72.2275,72.3753,29521.0
2018-01-19 13:30:00,83.27,83.42,83.22,83.28,39980.0,72.3579,72.4882,72.3144,72.3666,39980.0
2018-01-19 14:00:00,83.28,83.31,83.14,83.2,47777.0,72.3666,72.3926,72.2449,72.2971,47777.0
2018-01-19 14:30:00,83.22,83.3,83.02,83.02,40896.0,72.3144,72.384,72.1406,72.1406,40896.0
2018-01-19 15:00:00,83.05,83.11,82.97,83.08,75055.0,72.1667,72.2188,72.0972,72.1928,75055.0
2018-01-19 15:30:00,83.09,83.22,82.97,83.03,183319.0,72.2015,72.3144,72.0972,72.1493,183319.0
2018-01-22 09:30:00,83.45,83.45,82.66,83.28,69657.0,72.5143,72.5143,71.8278,72.3666,69657.0
2018-01-22 10:00:00,83.27,83.73,83.22,83.73,54345.0,72.3579,72.7576,72.3144,72.7576,54345.0
2018-01-22 10:30:00,83.73,83.75,83.49,83.58,47463.0,72.7576,72.775,72.5491,72.6273,47463.0
2018-01-22 11:00:00,83.6,83.62,83.24,83.45,95428.0,72.6446,72.662,72.3318,72.5143,95428.0
2018-01-22 11:30:00,83.49,83.49,83.26,83.47,54586.0,72.5491,72.5491,72.3492,72.5317,54586.0
2018-01-22 12:00:00,83.48,83.49,83.4,83.42,51703.0,72.5404,72.5491,72.4708,72.4882,51703.0
2018-01-22 12:30:00,83.41,83.45,83.13,83.23,43716.0,72.4795,72.5143,72.2362,72.3231,43716.0
2018-01-22 13:00:00,83.2,83.34,83.16,83.28,41316.0,72.2971,72.4187,72.2623,72.3666,41316.0
2018-01-22 13:30:00,83.25,83.33,83.04,83.09,32157.0,72.3405,72.41,72.158,72.2015,32157.0
2018-01-22 14:00:00,83.1,83.22,83.04,83.16,54794.0,72.2102,72.3144,72.158,72.2623,54794.0
2018-01-22 14:30:00,83.13,83.33,83.09,83.2,62081.0,72.2362,72.41,72.2015,72.2971,62081.0
2018-01-22 15:00:00,83.18,83.22,83.05,83.09,74344.0,72.2797,72.3144,72.1667,72.2015,74344.0
2018-01-22 15:30:00,83.1,83.14,82.79,82.96,216010.0,72.2102,72.2449,71.9408,72.0885,216010.0
2018-01-23 09:30:00,82.86,84.37,82.83,84.25,93736.0,72.0016,73.3137,71.9755,73.2095,93736.0
2018-01-23 10:00:00,84.23,84.38,83.91,84.12,48815.0,73.1921,73.3224,72.914,73.0965,48815.0
2018-01-23 10:30:00,84.14,84.44,84.13,84.44,49068.0,73.1139,73.3746,73.1052,73.3746,49068.0
2018-01-23 11:00:00,84.42,84.45,84.22,84.34,50258.0,73.3572,73.3832,73.1834,73.2877,50258.0
2018-01-23 11:30:00,84.29,84.7,84.29,84.49,87832.0,73.2442,73.6005,73.2442,73.418,87832.0
2018-01-23 12:00:00,84.51,84.51,84.32,84.35,41421.0,73.4354,73.4354,73.2703,73.2964,41421.0
2018-01-23 12:30:00,84.37,84.46,84.32,84.36,39116.0,73.3137,73.3919,73.2703,73.305,39116.0
2018-01-23 13:00:00,84.36,84.51,84.34,84.49,25739.0,73.305,73.4354,73.2877,73.418,25739.0
2018-01-23 13:30:00,84.49,84.7,84.46,84.47,28025.0,73.418,73.6005,73.3919,73.4006,28025.0
2018-01-23 14:00:00,84.49,84.52,84.37,84.37,33976.0,73.418,73.4441,73.3137,73.3137,33976.0
2018-01-23 14:30:00,84.39,84.59,84.37,84.55,52687.0,73.3311,73.5049,73.3137,73.4701,52687.0
2018-01-23 15:00:00,84.55,84.61,84.33,84.4,84754.0,73.4701,73.5223,73.279,73.3398,84754.0
2018-01-23 15:30:00,84.37,84.42,84.14,84.21,194261.0,73.3137,73.3572,73.1139,73.1747,194261.0
2018-01-24 09:30:00,84.2,84.49,83.75,83.88,60571.0,73.166,73.418,72.775,72.8879,60571.0
2018-01-24 10:00:00,83.9,84.37,83.82,83.82,48852.0,72.9053,73.3137,72.8358,72.8358,48852.0
2018-01-24 10:30:00,83.82,83.94,83.73,83.83,34820.0,72.8358,72.9401,72.7576,72.8445,34820.0
2018-01-24 11:00:00,83.8,83.97,83.63,83.66,29521.0,72.8184,72.9662,72.6707,72.6968,29521.0
2018-01-24 11:30:00,83.66,84.14,83.64,84.11,37949.0,72.6968,73.1139,72.6794,73.0878,37949.0
2018-01-24 12:00:00,84.14,84.15,83.72,83.82,35717.0,73.1139,73.1226,72.7489,72.8358,35717.0
2018-01-24 12:30:00,83.82,84.14,83.73,84.04,35409.0,72.8358,73.1139,72.7576,73.027,35409.0
2018-01-24 13:00:00,84.01,84.22,83.97,84.16,31928.0,73.0009,73.1834,72.9662,73.1313,31928.0
2018-01-24 13:30:00,84.15,84.17,83.92,84.0,37248.0,73.1226,73.1399,72.9227,72.9922,37248.0
2018-01-24 14:00:00,83.97,84.02,83.88,83.96,26981.0,72.9662,73.0096,72.8879,72.9575,26981.0
2018-01-24 14:30:00,83.92,83.96,83.75,83.77,33162.0,72.9227,72.9575,72.775,72.7924,33162.0
2018-01-24 15:00:00,83.76,83.9,83.72,83.84,47916.0,72.7837,72.9053,72.7489,72.8532,47916.0
2018-01-24 15:30:00,83.85,83.99,83.73,83.76,116507.0,72.8619,72.9835,72.7576,72.7837,116507.0
2018-01-25 09:30:00,83.97,84.32,83.69,83.75,35873.0,72.9662,73.2703,72.7228,72.775,35873.0
2018-01-25 10:00:00,83.71,83.82,83.41,83.49,27864.0,72.7402,72.8358,72.4795,72.5491,27864.0
2018-01-25 10:30:00,83.45,83.61,83.22,83.27,37073.0,72.5143,72.6533,72.3144,72.3579,37073.0
2018-01-25 11:00:00,83.32,83.38,83.2,83.38,49895.0,72.4013,72.4535,72.2971,72.4535,49895.0
2018-01-25 11:30:00,83.39,83.59,83.38,83.46,30027.0,72.4622,72.6359,72.4535,72.523,30027.0
2018-01-25 12:00:00,83.43,83.82,83.43,83.65,27783.0,72.4969,72.8358,72.4969,72.6881,27783.0
2018-01-25 12:30:00,83.67,83.74,83.58,83.73,23224.0,72.7055,72.7663,72.6273,72.7576,23224.0
2018-01-25 13:00:00,83.76,83.99,83.68,83.78,26643.0,72.7837,72.9835,72.7142,72.801,26643.0
2018-01-25 13:30:00,83.81,84.11,83.79,84.08,25237.0,72.8271,73.0878,72.8097,73.0617,25237.0
2018-01-25 14:00:00,84.02,84.05,83.8,83.91,27950.0,73.0096,73.0357,72.8184,72.914,27950.0
2018-01-25 14:30:00,83.9,84.35,83.86,84.15,49571.0,72.9053,73.2964,72.8706,73.1226,49571.0
2018-01-25 15:00:00,84.16,84.61,84.15,84.41,54940.0,73.1313,73.5223,73.1226,73.3485,54940.0
2018-01-25 15:30:00,84.4,84.54,84.29,84.53,109894.0,73.3398,73.4615,73.2442,73.4528,109894.0
2018-01-26 09:30:00,84.65,84.75,84.42,84.47,54531.0,73.557,73.6439,73.3572,73.4006,54531.0
2018-01-26 10:00:00,84.45,84.51,84.07,84.33,30180.0,73.3832,73.4354,73.053,73.279,30180.0
2018-01-26 10:30:00,84.35,84.43,84.1,84.14,41466.0,73.2964,73.3659,73.0791,73.1139,41466.0
2018-01-26 11:00:00,84.13,84.35,83.83,84.17,30839.0,73.1052,73.2964,72.8445,73.1399,30839.0
2018-01-26 11:30:00,84.2,84.31,84.07,84.2,14848.0,73.166,73.2616,73.053,73.166,14848.0
2018-01-26 12:00:00,84.21,84.41,84.2,84.29,19275.0,73.1747,73.3485,73.166,73.2442,19275.0
2018-01-26 12:30:00,84.32,84.57,84.3,84.47,25355.0,73.2703,73.4875,73.2529,73.4006,25355.0
2018-01-26 13:00:00,84.45,84.61,84.41,84.61,31843.0,73.3832,73.5223,73.3485,73.5223,31843.0
2018-01-26 13:30:00,84.6,84.68,84.5,84.52,19050.0,73.5136,73.5831,73.4267,73.4441,19050.0
2018-01-26 14:00:00,84.52,84.67,84.4,84.59,29264.0,73.4441,73.5744,73.3398,73.5049,29264.0
2018-01-26 14:30:00,84.6,84.73,84.56,84.68,123710.0,73.5136,73.6266,73.4788,73.5831,123710.0
2018-01-26 15:00:00,84.68,84.85,84.68,84.85,55772.0,73.5831,73.7308,73.5831,73.7308,55772.0
2018-01-26 15:30:00,84.85,85.0,84.81,84.94,99027.0,73.7308,73.8612,73.6961,73.809,99027.0
2018-01-29 09:30:00,84.65,84.65,83.94,84.01,51166.0,73.557,73.557,72.9401,73.0009,51166.0
2018-01-29 10:00:00,84.0,84.22,83.44,83.53,25977.0,72.9922,73.1834,72.5056,72.5838,25977.0
2018-01-29 10:30:00,83.51,83.62,83.27,83.44,37626.0,72.5664,72.662,72.3579,72.5056,37626.0
2018-01-29 11:00:00,83.41,83.61,83.24,83.39,28522.0,72.4795,72.6533,72.3318,72.4622,28522.0
2018-01-29 11:30:00,83.4,83.49,83.2,83.38,52697.0,72.4708,72.5491,72.2971,72.4535,52697.0
2018-01-29 12:00:00,83.38,83.51,83.22,83.45,21344.0,72.4535,72.5664,72.3144,72.5143,21344.0
2018-01-29 12:30:00,83.45,83.59,83.38,83.59,17391.0,72.5143,72.6359,72.4535,72.6359,17391.0
2018-01-29 13:00:00,83.59,83.62,83.45,83.6,18685.0,72.6359,72.662,72.5143,72.6446,18685.0
2018-01-29 13:30:00,83.6,83.81,83.58,83.71,35804.0,72.6446,72.8271,72.6273,72.7402,35804.0
2018-01-29 14:00:00,83.72,83.83,83.69,83.77,22817.0,72.7489,72.8445,72.7228,72.7924,22817.0
2018-01-29 14:30:00,83.77,84.18,83.74,84.15,36378.0,72.7924,73.1486,72.7663,73.1226,36378.0
2018-01-29 15:00:00,84.13,84.14,83.87,83.88,40802.0,73.1052,73.1139,72.8793,72.8879,40802.0
2018-01-29 15:30:00,83.89,83.95,83.69,83.74,97791.0,72.8966,72.9488,72.7228,72.7663,97791.0
2018-01-30 09:30:00,82.93,84.03,82.84,83.34,92844.0,72.0624,73.0183,71.9842,72.4187,92844.0
2018-01-30 10:00:00,83.4,83.72,83.2,83.3,38455.0,72.4708,72.7489,72.2971,72.384,38455.0
2018-01-30 10:30:00,83.35,83.74,83.32,83.65,37736.0,72.4274,72.7663,72.4013,72.6881,37736.0
2018-01-30 11:00:00,83.59,83.66,83.36,83.44,39734.0,72.6359,72.6968,72.4361,72.5056,39734.0
2018-01-30 11:30:00,83.44,83.62,83.38,83.4,36737.0,72.5056,72.662,72.4535,72.4708,36737.0
2018-01-30 12:00:00,83.41,83.45,83.28,83.33,54262.0,72.4795,72.5143,72.3666,72.41,54262.0
2018-01-30 12:30:00,83.31,83.47,83.25,83.31,45649.0,72.3926,72.5317,72.3405,72.3926,45649.0
2018-01-30 13:00:00,83.3,83.36,83.18,83.18,31895.0,72.384,72.4361,72.2797,72.2797,31895.0
2018-01-30 13:30:00,83.18,83.24,83.11,83.16,31872.0,72.2797,72.3318,72.2188,72.2623,31872.0
2018-01-30 14:00:00,83.16,83.25,83.11,83.25,38922.0,72.2623,72.3405,72.2188,72.3405,38922.0
2018-01-30 14:30:00,83.22,83.32,83.12,83.3,48336.0,72.3144,72.4013,72.2275,72.384,48336.0
2018-01-30 15:00:00,83.29,83.37,83.26,83.33,62271.0,72.3753,72.4448,72.3492,72.41,62271.0
2018-01-30 15:30:00,83.34,83.37,83.11,83.11,161725.0,72.4187,72.4448,72.2188,72.2188,161725.0
2018-01-31 09:30:00,83.27,83.27,82.57,82.84,89348.0,72.3579,72.3579,71.7496,71.9842,89348.0
2018-01-31 10:00:00,82.88,83.23,82.72,83.07,86494.0,72.019,72.3231,71.88,72.1841,86494.0
2018-01-31 10:30:00,83.1,83.2,82.9,82.97,48643.0,72.2102,72.2971,72.0364,72.0972,48643.0
2018-01-31 11:00:00,82.99,83.04,82.81,82.83,25698.0,72.1146,72.158,71.9582,71.9755,25698.0
2018-01-31 11:30:00,82.83,82.97,82.79,82.85,30425.0,71.9755,72.0972,71.9408,71.9929,30425.0
2018-01-31 12:00:00,82.85,83.01,82.85,82.99,11540.0,71.9929,72.132,71.9929,72.1146,11540.0
2018-01-31 12:30:00,82.98,83.08,82.95,83.07,33630.0,72.1059,72.1928,72.0798,72.1841,33630.0
2018-01-31 13:00:00,83.05,83.23,83.02,83.15,21364.0,72.1667,72.3231,72.1406,72.2536,21364.0
2018-01-31 13:30:00,83.14,83.14,82.91,82.93,21069.0,72.2449,72.2449,72.0451,72.0624,21069.0
2018-01-31 14:00:00,82.97,83.24,82.69,82.85,73175.0,72.0972,72.3318,71.8539,71.9929,73175.0
2018-01-31 14:30:00,82.84,82.9,82.52,82.58,26935.0,71.9842,72.0364,71.7062,71.7583,26935.0
2018-01-31 15:00:00,82.57,82.88,82.56,82.82,63072.0,71.7496,72.019,71.7409,71.9669,63072.0
2018-01-31 15:30:00,82.8,83.21,82.77,83.17,193450.0,71.9495,72.3057,71.9234,72.271,193450.0
2018-02-01 09:30:00,83.28,83.51,82.66,82.88,58716.0,72.3666,72.5664,71.8278,72.019,58716.0
2018-02-01 10:00:00,82.78,82.94,82.36,82.4,42069.0,71.9321,72.0711,71.5671,71.6019,42069.0
2018-02-01 10:30:00,82.4,82.5,81.75,82.02,57753.0,71.6019,71.6888,71.0371,71.2717,57753.0
2018-02-01 11:00:00,81.98,82.08,81.77,81.9,70579.0,71.2369,71.3238,71.0544,71.1674,70579.0
2018-02-01 11:30:00,81.91,82.86,81.9,82.71,47824.0,71.1761,72.0016,71.1674,71.8713,47824.0
2018-02-01 12:00:00,82.68,82.72,82.32,82.36,52733.0,71.8452,71.88,71.5324,71.5671,52733.0
2018-02-01 12:30:00,82.36,82.37,82.12,82.16,51143.0,71.5671,71.5758,71.3586,71.3933,51143.0
2018-02-01 13:00:00,82.17,82.2,81.92,81.95,37969.0,71.402,71.4281,71.1848,71.2109,37969.0
2018-02-01 13:30:00,81.95,82.23,81.93,82.14,39575.0,71.2109,71.4542,71.1935,71.376,39575.0
2018-02-01 14:00:00,82.11,82.12,81.53,81.7,66046.0,71.3499,71.3586,70.8459,70.9936,66046.0
2018-02-01 14:30:00,81.66,81.79,81.55,81.79,85205.0,70.9589,71.0718,70.8633,71.0718,85205.0
2018-02-01 15:00:00,81.8,81.88,81.71,81.73,92369.0,71.0805,71.15,71.0023,71.0197,92369.0
2018-02-01 15:30:00,81.74,81.89,81.63,81.82,159664.0,71.0284,71.1587,70.9328,71.0979,159664.0
2018-02-02 09:30:00,81.71,82.29,81.53,81.92,71567.0,71.0023,71.5063,70.8459,71.1848,71567.0
2018-02-02 10:00:00,81.93,82.08,81.68,81.7,65296.0,71.1935,71.3238,70.9762,70.9936,65296.0
2018-02-02 10:30:00,81.73,82.06,81.66,82.01,43082.0,71.0197,71.3064,70.9589,71.263,43082.0
2018-02-02 11:00:00,82.0,82.0,81.59,81.64,31045.0,71.2543,71.2543,70.898,70.9415,31045.0
2018-02-02 11:30:00,81.64,81.74,81.48,81.71,36854.0,70.9415,71.0284,70.8025,71.0023,36854.0
2018-02-02 12:00:00,81.69,81.92,81.64,81.9,28031.0,70.9849,71.1848,70.9415,71.1674,28031.0
2018-02-02 12:30:00,81.85,81.85,81.62,81.64,25214.0,71.124,71.124,70.9241,70.9415,25214.0
2018-02-02 13:00:00,81.62,81.7,81.55,81.59,20416.0,70.9241,70.9936,70.8633,70.898,20416.0
2018-02-02 13:30:00,81.59,81.64,81.53,81.59,27786.0,70.898,70.9415,70.8459,70.898,27786.0
2018-02-02 14:00:00,81.59,81.74,81.34,81.42,61197.0,70.898,71.0284,70.6808,70.7503,61197.0
2018-02-02 14:30:00,81.41,81.45,81.33,81.37,51202.0,70.7416,70.7764,70.6721,70.7069,51202.0
2018-02-02 15:00:00,81.37,81.38,81.21,81.3,58841.0,70.7069,70.7156,70.5678,70.646,58841.0
2018-02-02 15:30:00,81.3,81.4,81.0,81.21,224171.0,70.646,70.7329,70.3854,70.5678,224171.0
2018-02-05 09:30:00,81.0,81.3,80.47,80.91,107500.0,70.3854,70.646,69.9248,70.3071,107500.0
2018-02-05 10:00:00,80.89,80.92,80.57,80.73,66082.0,70.2898,70.3158,70.0117,70.1507,66082.0
2018-02-05 10:30:00,80.72,81.08,80.71,81.02,57496.0,70.142,70.4549,70.1334,70.4027,57496.0
2018-02-05 11:00:00,81.03,81.54,81.02,81.45,41045.0,70.4114,70.8546,70.4027,70.7764,41045.0
2018-02-05 11:30:00,81.43,81.52,81.28,81.3,35038.0,70.759,70.8372,70.6287,70.646,35038.0
2018-02-05 12:00:00,81.29,81.39,80.91,80.96,31410.0,70.6374,70.7242,70.3071,70.3506,31410.0
2018-02-05 12:30:00,80.95,81.04,80.84,80.97,43861.0,70.3419,70.4201,70.2463,70.3593,43861.0
2018-02-05 13:00:00,80.97,80.97,80.4,80.4,35492.0,70.3593,70.3593,69.864,69.864,35492.0
2018-02-05 13:30:00,80.47,80.49,80.06,80.19,62224.0,69.9248,69.9422,69.5685,69.6815,62224.0
2018-02-05 14:00:00,80.24,80.52,80.21,80.27,44372.0,69.7249,69.9683,69.6989,69.751,44372.0
2018-02-05 14:30:00,80.22,80.27,79.38,79.61,129193.0,69.7076,69.751,68.9776,69.1775,129193.0
2018-02-05 15:00:00,79.62,79.62,78.61,79.44,280190.0,69.1862,69.1862,68.3086,69.0298,280190.0
2018-02-05 15:30:00,79.46,79.51,78.8,78.84,365091.0,69.0472,69.0906,68.4737,68.5084,365091.0
2018-02-06 09:30:00,78.02,79.13,76.79,78.66,270086.0,68.1522,69.1218,67.0778,68.7112,270086.0
2018-02-06 10:00:00,78.7,79.24,77.88,78.26,110405.0,68.7462,69.2179,68.0299,68.3618,110405.0
2018-02-06 10:30:00,78.2,78.4,77.36,78.1,101975.0,68.3094,68.4841,67.5757,68.2221,101975.0
2018-02-06 11:00:00,78.09,78.16,76.96,77.18,109666.0,68.2133,68.2745,67.2263,67.4184,109666.0
2018-02-06 11:30:00,77.13,77.69,76.9,77.64,116903.0,67.3748,67.8639,67.1738,67.8203,116903.0
2018-02-06 12:00:00,77.63,77.85,77.45,77.7,58869.0,67.8115,68.0037,67.6543,67.8727,58869.0
2018-02-06 12:30:00,77.74,78.53,77.74,78.23,53403.0,67.9076,68.5977,67.9076,68.3356,53403.0
2018-02-06 13:00:00,78.23,78.25,77.81,77.82,35051.0,68.3356,68.3531,67.9688,67.9775,35051.0
2018-02-06 13:30:00,77.82,77.82,77.3,77.5,68688.0,67.9775,67.9775,67.5233,67.698,68688.0
2018-02-06 14:00:00,77.5,77.55,77.21,77.3,71570.0,67.698,67.7416,67.4446,67.5233,71570.0
2018-02-06 14:30:00,77.31,78.13,77.15,78.07,91784.0,67.532,68.2483,67.3922,68.1959,91784.0
2018-02-06 15:00:00,78.1,78.68,78.09,78.51,144754.0,68.2221,68.7287,68.2133,68.5802,144754.0
2018-02-06 15:30:00,78.5,79.26,78.5,78.96,343070.0,68.5715,69.2354,68.5715,68.9733,343070.0
2018-02-07 09:30:00,79.0,79.74,78.4,78.86,115715.0,69.0082,69.6546,68.4841,68.886,115715.0
2018-02-07 10:00:00,78.88,79.48,78.85,79.27,52233.0,68.9034,69.4275,68.8772,69.2441,52233.0
2018-02-07 10:30:00,79.3,79.6,78.98,79.57,49785.0,69.2703,69.5324,68.9908,69.5062,49785.0
2018-02-07 11:00:00,79.61,79.63,79.11,79.26,33187.0,69.5411,69.5586,69.1043,69.2354,33187.0
2018-02-07 11:30:00,79.21,79.42,79.08,79.39,33130.0,69.1917,69.3751,69.0781,69.3489,33130.0
2018-02-07 12:00:00,79.37,79.52,79.05,79.36,36565.0,69.3314,69.4625,69.0519,69.3227,36565.0
2018-02-07 12:30:00,79.33,79.42,79.1,79.24,30168.0,69.2965,69.3751,69.0956,69.2179,30168.0
2018-02-07 13:00:00,79.3,79.36,78.59,78.86,53336.0,69.2703,69.3227,68.6501,68.886,53336.0
2018-02-07 13:30:00,78.81,78.91,78.45,78.57,56529.0,68.8423,68.9296,68.5278,68.6326,56529.0
2018-02-07 14:00:00,78.55,78.57,78.22,78.5,47251.0,68.6152,68.6326,68.3269,68.5715,47251.0
2018-02-07 14:30:00,78.52,78.52,78.12,78.52,56953.0,68.589,68.589,68.2395,68.589,56953.0
2018-02-07 15:00:00,78.52,78.85,78.47,78.8,74124.0,68.589,68.8772,68.5453,68.8335,74124.0
2018-02-07 15:30:00,78.82,78.86,77.96,77.97,224458.0,68.851,68.886,68.0998,68.1085,224458.0
2018-02-08 09:30:00,77.77,77.9,76.77,77.9,127545.0,67.9338,68.0474,67.0603,68.0474,127545.0
2018-02-08 10:00:00,77.9,77.91,76.96,77.04,54918.0,68.0474,68.0561,67.2263,67.2961,54918.0
2018-02-08 10:30:00,77.02,77.91,76.95,77.89,61888.0,67.2787,68.0561,67.2175,68.0386,61888.0
2018-02-08 11:00:00,77.89,78.33,77.84,78.31,52339.0,68.0386,68.423,67.995,68.4055,52339.0
2018-02-08 11:30:00,78.3,78.46,77.99,78.15,56367.0,68.3968,68.5365,68.126,68.2657,56367.0
2018-02-08 12:00:00,78.13,78.31,77.96,77.97,31140.0,68.2483,68.4055,68.0998,68.1085,31140.0
2018-02-08 12:30:00,77.99,78.18,77.68,77.9,51099.0,68.126,68.292,67.8552,68.0474,51099.0
2018-02-08 13:00:00,77.88,77.97,77.39,77.39,37130.0,68.0299,68.1085,67.6019,67.6019,37130.0
2018-02-08 13:30:00,77.42,77.6,77.21,77.3,55301.0,67.6281,67.7853,67.4446,67.5233,55301.0
2018-02-08 14:00:00,77.29,77.51,77.04,77.27,41143.0,67.5145,67.7067,67.2961,67.4971,41143.0
2018-02-08 14:30:00,77.24,77.39,77.08,77.2,62589.0,67.4708,67.6019,67.3311,67.4359,62589.0
2018-02-08 15:00:00,77.2,77.31,76.79,77.01,106307.0,67.4359,67.532,67.0778,67.2699,106307.0
2018-02-08 15:30:00,77.0,77.03,76.05,76.06,254228.0,67.2612,67.2874,66.4314,66.4401,254228.0
2018-02-09 09:30:00,76.61,77.38,76.44,76.74,129780.0,66.9205,67.5931,66.772,67.0341,129780.0
2018-02-09 10:00:00,76.89,77.48,76.78,77.32,113568.0,67.1651,67.6805,67.069,67.5407,113568.0
2018-02-09 10:30:00,77.3,77.55,76.97,77.32,83385.0,67.5233,67.7416,67.235,67.5407,83385.0
2018-02-09 11:00:00,77.3,77.73,77.16,77.45,82183.0,67.5233,67.8989,67.401,67.6543,82183.0
2018-02-09 11:30:00,77.49,77.81,77.37,77.56,43877.0,67.6892,67.9688,67.5844,67.7504,43877.0
2018-02-09 12:00:00,77.55,77.61,77.15,77.28,47314.0,67.7416,67.794,67.3922,67.5058,47314.0
2018-02-09 12:30:00,77.25,77.49,77.09,77.44,46586.0,67.4796,67.6892,67.3398,67.6455,46586.0
2018-02-09 13:00:00,77.42,77.42,76.63,76.75,56878.0,67.6281,67.6281,66.938,67.0428,56878.0
2018-02-09 13:30:00,76.75,76.87,76.39,76.39,103336.0,67.0428,67.1476,66.7284,66.7284,103336.0
2018-02-09 14:00:00,76.44,77.63,76.44,77.47,76915.0,66.772,67.8115,66.772,67.6718,76915.0
2018-02-09 14:30:00,77.49,77.51,76.98,77.04,66565.0,67.6892,67.7067,67.2437,67.2961,66565.0
2018-02-09 15:00:00,77.02,77.46,76.57,77.34,86043.0,67.2787,67.663,66.8856,67.5582,86043.0
2018-02-09 15:30:00,77.33,78.68,77.27,77.96,211161.0,67.5495,68.7287,67.4971,68.0998,211161.0
2018-02-12 09:30:00,78.21,78.34,77.53,77.7,82742.0,68.3182,68.4317,67.7242,67.8727,82742.0
2018-02-12 10:00:00,77.81,77.83,77.16,77.43,34611.0,67.9688,67.9862,67.401,67.6368,34611.0
2018-02-12 10:30:00,77.48,77.73,77.32,77.45,26876.0,67.6805,67.8989,67.5407,67.6543,26876.0
2018-02-12 11:00:00,77.48,77.76,77.32,77.52,27400.0,67.6805,67.9251,67.5407,67.7154,27400.0
2018-02-12 11:30:00,77.47,77.53,77.07,77.52,218772.0,67.6718,67.7242,67.3223,67.7154,218772.0
2018-02-12 12:00:00,77.52,78.14,77.5,78.05,53196.0,67.7154,68.257,67.698,68.1784,53196.0
2018-02-12 12:30:00,78.01,78.07,77.6,77.9,51182.0,68.1435,68.1959,67.7853,68.0474,51182.0
2018-02-12 13:00:00,77.93,77.97,77.71,77.86,17066.0,68.0736,68.1085,67.8814,68.0124,17066.0
2018-02-12 13:30:00,77.91,77.96,77.6,77.88,23103.0,68.0561,68.0998,67.7853,68.0299,23103.0
2018-02-12 14:00:00,77.88,77.91,77.67,77.91,34528.0,68.0299,68.0561,67.8465,68.0561,34528.0
2018-02-12 14:30:00,77.91,78.07,77.75,77.91,34353.0,68.0561,68.1959,67.9163,68.0561,34353.0
2018-02-12 15:00:00,77.91,78.26,77.9,78.09,47873.0,68.0561,68.3618,68.0474,68.2133,47873.0
2018-02-12 15:30:00,78.1,78.21,77.54,77.92,116127.0,68.2221,68.3182,67.7329,68.0648,116127.0
2018-02-13 09:30:00,77.83,78.18,77.31,77.47,64234.0,67.9862,68.292,67.532,67.6718,64234.0
2018-02-13 10:00:00,77.5,77.83,77.47,77.54,42801.0,67.698,67.9862,67.6718,67.7329,42801.0
2018-02-13 10:30:00,77.53,78.15,77.5,78.09,28553.0,67.7242,68.2657,67.698,68.2133,28553.0
2018-02-13 11:00:00,78.05,78.1,77.78,77.88,16300.0,68.1784,68.2221,67.9425,68.0299,16300.0
2018-02-13 11:30:00,77.9,77.99,77.71,77.83,21515.0,68.0474,68.126,67.8814,67.9862,21515.0
2018-02-13 12:00:00,77.81,78.06,77.73,78.05,16442.0,67.9688,68.1871,67.8989,68.1784,16442.0
2018-02-13 12:30:00,78.08,78.19,78.03,78.05,19399.0,68.2046,68.3007,68.1609,68.1784,19399.0
2018-02-13 13:00:00,78.05,78.45,78.01,78.36,21430.0,68.1784,68.5278,68.1435,68.4492,21430.0
2018-02-13 13:30:00,78.34,78.34,78.18,78.23,20461.0,68.4317,68.4317,68.292,68.3356,20461.0
2018-02-13 14:00:00,78.23,78.41,78.21,78.32,19113.0,68.3356,68.4929,68.3182,68.4142,19113.0
2018-02-13 14:30:00,78.3,78.47,78.23,78.4,28216.0,68.3968,68.5453,68.3356,68.4841,28216.0
2018-02-13 15:00:00,78.44,78.86,78.39,78.83,49569.0,68.5191,68.886,68.4754,68.8597,49569.0
2018-02-13 15:30:00,78.85,78.93,78.67,78.76,167344.0,68.8772,68.9471,68.72,68.7986,167344.0
2018-02-14 09:30:00,78.1,78.75,77.68,78.17,46440.0,68.2221,68.7899,67.8552,68.2832,46440.0
2018-02-14 10:00:00,78.11,78.58,78.09,78.51,28565.0,68.2308,68.6414,68.2133,68.5802,28565.0
2018-02-14 10:30:00,78.51,78.75,78.29,78.59,25243.0,68.5802,68.7899,68.388,68.6501,25243.0
2018-02-14 11:00:00,78.6,78.6,78.21,78.3,14038.0,68.6588,68.6588,68.3182,68.3968,14038.0
2018-02-14 11:30:00,78.31,78.46,78.13,78.26,25557.0,68.4055,68.5365,68.2483,68.3618,25557.0
2018-02-14 12:00:00,78.28,78.61,78.27,78.61,27174.0,68.3793,68.6676,68.3706,68.6676,27174.0
2018-02-14 12:30:00,78.61,78.63,78.44,78.62,19214.0,68.6676,68.685,68.5191,68.6763,19214.0
2018-02-14 13:00:00,78.61,78.82,78.57,78.71,18082.0,68.6676,68.851,68.6326,68.7549,18082.0
2018-02-14 13:30:00,78.74,78.8,78.58,78.62,10860.0,68.7811,68.8335,68.6414,68.6763,10860.0
2018-02-14 14:00:00,78.62,78.63,78.33,78.35,35328.0,68.6763,68.685,68.423,68.4405,35328.0
2018-02-14 14:30:00,78.38,78.65,78.36,78.63,26236.0,68.4667,68.7025,68.4492,68.685,26236.0
2018-02-14 15:00:00,78.66,78.75,78.47,78.53,40362.0,68.7112,68.7899,68.5453,68.5977,40362.0
2018-02-14 15:30:00,78.52,78.67,78.31,78.34,141043.0,68.589,68.72,68.4055,68.4317,141043.0
2018-02-15 09:30:00,78.43,79.12,78.35,78.91,84324.0,68.5103,69.1131,68.4405,68.9296,84324.0
2018-02-15 10:00:00,78.9,78.95,78.38,78.47,35118.0,68.9209,68.9646,68.4667,68.5453,35118.0
2018-02-15 10:30:00,78.5,79.02,78.48,78.63,30618.0,68.5715,69.0257,68.554,68.685,30618.0
2018-02-15 11:00:00,78.62,78.9,78.47,78.82,26321.0,68.6763,68.9209,68.5453,68.851,26321.0
2018-02-15 11:30:00,78.79,78.98,78.72,78.89,14377.0,68.8248,68.9908,68.7637,68.9122,14377.0
2018-02-15 12:00:00,78.85,79.0,78.69,78.85,20711.0,68.8772,69.0082,68.7375,68.8772,20711.0
2018-02-15 12:30:00,78.86,79.1,78.85,79.07,17275.0,68.886,69.0956,68.8772,69.0694,17275.0
2018-02-15 13:00:00,79.1,79.41,79.03,79.17,20140.0,69.0956,69.3664,69.0344,69.1567,20140.0
2018-02-15 13:30:00,79.21,79.36,79.07,79.35,13517.0,69.1917,69.3227,69.0694,69.314,13517.0
2018-02-15 14:00:00,79.34,79.38,79.12,79.3,21101.0,69.3052,69.3402,69.1131,69.2703,21101.0
2018-02-15 14:30:00,79.3,79.44,79.22,79.37,22040.0,69.2703,69.3926,69.2004,69.3314,22040.0
2018-02-15 15:00:00,79.39,79.53,79.25,79.31,33012.0,69.3489,69.4712,69.2266,69.279,33012.0
2018-02-15 15:30:00,79.33,79.72,79.08,79.71,117505.0,69.2965,69.6372,69.0781,69.6284,117505.0
2018-02-16 09:30:00,79.69,80.0,79.43,79.72,82390.0,69.611,69.8818,69.3839,69.6372,82390.0
2018-02-16 10:00:00,79.66,80.2,79.63,80.08,37567.0,69.5848,70.0565,69.5586,69.9516,37567.0
2018-02-16 10:30:00,80.11,80.23,79.97,80.1,15117.0,69.9779,70.0827,69.8556,69.9691,15117.0
2018-02-16 11:00:00,80.15,80.39,80.06,80.2,24621.0,70.0128,70.2224,69.9342,70.0565,24621.0
2018-02-16 11:30:00,80.2,80.63,80.17,80.6,36247.0,70.0565,70.4321,70.0303,70.4059,36247.0
2018-02-16 12:00:00,80.6,80.88,80.58,80.87,37270.0,70.4059,70.6505,70.3884,70.6417,37270.0
2018-02-16 12:30:00,80.85,81.0,80.55,80.71,25216.0,70.6243,70.7553,70.3622,70.502,25216.0
2018-02-16 13:00:00,80.71,80.89,80.64,80.65,34218.0,70.502,70.6592,70.4408,70.4496,34218.0
2018-02-16 13:30:00,80.65,81.06,80.59,81.05,29495.0,70.4496,70.8077,70.3971,70.799,29495.0
2018-02-16 14:00:00,81.02,81.05,80.5,80.7,23235.0,70.7728,70.799,70.3185,70.4932,23235.0
2018-02-16 14:30:00,80.71,80.84,80.66,80.84,28641.0,70.502,70.6155,70.4583,70.6155,28641.0
2018-02-16 15:00:00,80.84,81.0,80.57,80.58,61287.0,70.6155,70.7553,70.3797,70.3884,61287.0
2018-02-16 15:30:00,80.56,80.94,80.41,80.51,237570.0,70.3709,70.7029,70.2399,70.3273,237570.0
2018-02-20 09:30:00,80.25,80.83,80.0,80.4,81186.0,70.1001,70.6068,69.8818,70.2312,81186.0
2018-02-20 10:00:00,80.37,80.46,79.81,79.92,58134.0,70.205,70.2836,69.7158,69.8119,58134.0
2018-02-20 10:30:00,79.88,80.13,79.79,79.86,49304.0,69.7769,69.9953,69.6983,69.7595,49304.0
2018-02-20 11:00:00,79.88,80.12,79.78,80.01,65120.0,69.7769,69.9866,69.6896,69.8905,65120.0
2018-02-20 11:30:00,80.01,80.18,79.93,80.13,36359.0,69.8905,70.039,69.8206,69.9953,36359.0
2018-02-20 12:00:00,80.12,80.24,80.07,80.16,23801.0,69.9866,70.0914,69.9429,70.0215,23801.0
2018-02-20 12:30:00,80.19,80.26,80.11,80.23,20785.0,70.0477,70.1089,69.9779,70.0827,20785.0
2018-02-20 13:00:00,80.21,80.22,79.93,80.01,30194.0,70.0652,70.0739,69.8206,69.8905,30194.0
2018-02-20 13:30:00,79.99,80.17,79.99,80.07,26852.0,69.873,70.0303,69.873,69.9429,26852.0
2018-02-20 14:00:00,80.05,80.08,79.88,79.93,61589.0,69.9254,69.9516,69.7769,69.8206,61589.0
2018-02-20 14:30:00,79.94,80.03,79.87,79.89,33886.0,69.8294,69.908,69.7682,69.7857,33886.0
2018-02-20 15:00:00,79.87,79.95,79.61,79.82,60954.0,69.7682,69.8381,69.5411,69.7245,60954.0
2018-02-20 15:30:00,79.81,80.03,79.57,79.87,173539.0,69.7158,69.908,69.5062,69.7682,173539.0
2018-02-21 09:30:00,79.04,81.06,78.97,80.09,148107.0,69.0432,70.8077,68.982,69.9604,148107.0
2018-02-21 10:00:00,80.14,80.35,79.73,80.16,61075.0,70.0041,70.1875,69.6459,70.0215,61075.0
2018-02-21 10:30:00,80.19,80.55,79.96,80.27,47808.0,70.0477,70.3622,69.8468,70.1176,47808.0
2018-02-21 11:00:00,80.28,80.39,80.03,80.03,42178.0,70.1264,70.2224,69.908,69.908,42178.0
2018-02-21 11:30:00,80.02,80.28,79.81,79.84,52210.0,69.8992,70.1264,69.7158,69.742,52210.0
2018-02-21 12:00:00,79.85,80.05,79.76,80.05,52226.0,69.7507,69.9254,69.6721,69.9254,52226.0
2018-02-21 12:30:00,80.02,80.4,79.99,80.27,42559.0,69.8992,70.2312,69.873,70.1176,42559.0
2018-02-21 13:00:00,80.31,80.66,80.26,80.31,27815.0,70.1526,70.4583,70.1089,70.1526,27815.0
2018-02-21 13:30:00,80.31,80.53,80.15,80.42,24736.0,70.1526,70.3447,70.0128,70.2486,24736.0
2018-02-21 14:00:00,80.36,80.94,80.33,80.41,37129.0,70.1962,70.7029,70.17,70.2399,37129.0
2018-02-21 14:30:00,80.38,80.48,79.82,79.89,54067.0,70.2137,70.3011,69.7245,69.7857,54067.0
2018-02-21 15:00:00,79.85,79.93,79.3,79.88,77978.0,69.7507,69.8206,69.2703,69.7769,77978.0
2018-02-21 15:30:00,79.86,80.07,78.82,78.85,219494.0,69.7595,69.9429,68.851,68.8772,219494.0
2018-02-22 09:30:00,78.87,79.29,78.26,79.11,80639.0,68.8947,69.2616,68.3618,69.1043,80639.0
2018-02-22 10:00:00,79.05,79.47,79.0,79.24,58164.0,69.0519,69.4188,69.0082,69.2179,58164.0
2018-02-22 10:30:00,79.23,79.38,78.96,79.32,47376.0,69.2092,69.3402,68.9733,69.2878,47376.0
2018-02-22 11:00:00,79.29,79.54,79.03,79.19,36496.0,69.2616,69.4799,69.0344,69.1742,36496.0
2018-02-22 11:30:00,79.16,79.55,79.15,79.34,37365.0,69.148,69.4887,69.1393,69.3052,37365.0
2018-02-22 12:00:00,79.35,79.41,79.11,79.15,34245.0,69.314,69.3664,69.1043,69.1393,34245.0
2018-02-22 12:30:00,79.12,79.45,79.12,79.18,23837.0,69.1131,69.4013,69.1131,69.1655,23837.0
2018-02-22 13:00:00,79.2,79.21,78.84,79.09,31223.0,69.1829,69.1917,68.8685,69.0869,31223.0
2018-02-22 13:30:00,79.04,79.23,78.91,79.11,33144.0,69.0432,69.2092,68.9296,69.1043,33144.0
2018-02-22 14:00:00,79.09,79.2,78.89,79.02,35598.0,69.0869,69.1829,68.9122,69.0257,35598.0
2018-02-22 14:30:00,79.01,79.04,78.63,78.63,46030.0,69.017,69.0432,68.685,68.685,46030.0
2018-02-22 15:00:00,78.61,78.9,78.61,78.78,67170.0,68.6676,68.9209,68.6676,68.8161,67170.0
2018-02-22 15:30:00,78.77,78.86,78.44,78.74,171255.0,68.8073,68.886,68.5191,68.7811,171255.0
2018-02-23 09:30:00,78.81,80.18,78.81,80.11,70702.0,68.8423,70.039,68.8423,69.9779,70702.0
2018-02-23 10:00:00,80.04,80.22,79.63,80.0,33332.0,69.9167,70.0739,69.5586,69.8818,33332.0
2018-02-23 10:30:00,79.96,80.38,79.96,80.34,32137.0,69.8468,70.2137,69.8468,70.1788,32137.0
2018-02-23 11:00:00,80.38,80.45,80.0,80.4,24502.0,70.2137,70.2749,69.8818,70.2312,24502.0
2018-02-23 11:30:00,80.4,80.8,80.3,80.72,32772.0,70.2312,70.5806,70.1438,70.5107,32772.0
2018-02-23 12:00:00,80.75,80.77,80.37,80.48,19038.0,70.5369,70.5544,70.205,70.3011,19038.0
2018-02-23 12:30:00,80.47,80.5,80.3,80.45,23007.0,70.2923,70.3185,70.1438,70.2749,23007.0
2018-02-23 13:00:00,80.39,80.44,80.26,80.39,22009.0,70.2224,70.2661,70.1089,70.2224,22009.0
2018-02-23 13:30:00,80.35,80.52,80.33,80.5,18095.0,70.1875,70.336,70.17,70.3185,18095.0
2018-02-23 14:00:00,80.48,80.48,80.31,80.42,22368.0,70.3011,70.3011,70.1526,70.2486,22368.0
2018-02-23 14:30:00,80.44,80.48,80.26,80.47,26433.0,70.2661,70.3011,70.1089,70.2923,26433.0
2018-02-23 15:00:00,80.46,80.58,80.39,80.57,42613.0,70.2836,70.3884,70.2224,70.3797,42613.0
2018-02-23 15:30:00,80.58,80.66,80.47,80.65,115489.0,70.3884,70.4583,70.2923,70.4496,115489.0
2018-02-26 09:30:00,81.5,81.64,81.07,81.19,54064.0,71.192,71.3143,70.8164,70.9213,54064.0
2018-02-26 10:00:00,81.16,81.38,80.98,81.15,34168.0,70.8951,71.0872,70.7378,70.8863,34168.0
2018-02-26 10:30:00,81.12,81.61,81.1,81.48,36510.0,70.8601,71.2881,70.8426,71.1746,36510.0
2018-02-26 11:00:00,81.44,81.62,81.37,81.42,17844.0,71.1396,71.2969,71.0785,71.1222,17844.0
2018-02-26 11:30:00,81.43,81.5,81.26,81.26,16906.0,71.1309,71.192,70.9824,70.9824,16906.0
2018-02-26 12:00:00,81.25,81.29,81.17,81.19,17784.0,70.9737,71.0086,70.9038,70.9213,17784.0
2018-02-26 12:30:00,81.21,81.21,80.85,80.94,22159.0,70.9387,70.9387,70.6243,70.7029,22159.0
2018-02-26 13:00:00,80.92,80.98,80.84,80.94,34222.0,70.6854,70.7378,70.6155,70.7029,34222.0
2018-02-26 13:30:00,80.96,81.03,80.85,80.94,20534.0,70.7203,70.7815,70.6243,70.7029,20534.0
2018-02-26 14:00:00,80.98,81.05,80.69,80.72,32809.0,70.7378,70.799,70.4845,70.5107,32809.0
2018-02-26 14:30:00,80.71,80.77,80.58,80.76,36959.0,70.502,70.5544,70.3884,70.5456,36959.0
2018-02-26 15:00:00,80.81,81.01,80.79,80.89,63173.0,70.5893,70.764,70.5718,70.6592,63173.0
2018-02-26 15:30:00,80.85,80.9,80.67,80.78,189026.0,70.6243,70.6679,70.467,70.5631,189026.0
2018-02-27 09:30:00,80.99,81.94,80.99,81.36,80804.0,70.7466,71.5764,70.7466,71.0698,80804.0
2018-02-27 10:00:00,81.25,81.38,81.05,81.29,23903.0,70.9737,71.0872,70.799,71.0086,23903.0
2018-02-27 10:30:00,81.31,81.31,80.44,80.7,28063.0,71.0261,71.0261,70.2661,70.4932,28063.0
2018-02-27 11:00:00,80.63,80.77,80.02,80.23,31864.0,70.4321,70.5544,69.8992,70.0827,31864.0
2018-02-27 11:30:00,80.21,80.32,79.87,79.94,21979.0,70.0652,70.1613,69.7682,69.8294,21979.0
2018-02-27 12:00:00,79.9,80.08,79.76,79.94,22351.0,69.7944,69.9516,69.6721,69.8294,22351.0
2018-02-27 12:30:00,79.95,80.17,79.73,80.12,27670.0,69.8381,70.0303,69.6459,69.9866,27670.0
2018-02-27 13:00:00,80.11,80.23,79.99,80.13,14950.0,69.9779,70.0827,69.873,69.9953,14950.0
2018-02-27 13:30:00,80.16,80.19,79.89,79.96,15235.0,70.0215,70.0477,69.7857,69.8468,15235.0
2018-02-27 14:00:00,79.98,80.14,79.82,80.05,23436.0,69.8643,70.0041,69.7245,69.9254,23436.0
2018-02-27 14:30:00,80.02,80.33,80.02,80.16,30120.0,69.8992,70.17,69.8992,70.0215,30120.0
2018-02-27 15:00:00,80.09,80.26,79.97,80.26,56892.0,69.9604,70.1089,69.8556,70.1089,56892.0
2018-02-27 15:30:00,80.29,80.31,79.92,79.97,248801.0,70.1351,70.1526,69.8119,69.8556,248801.0
2018-02-28 09:30:00,79.88,80.4,79.6,80.32,50042.0,69.7769,70.2312,69.5324,70.1613,50042.0
2018-02-28 10:00:00,80.34,80.44,80.08,80.2,53929.0,70.1788,70.2661,69.9516,70.0565,53929.0
2018-02-28 10:30:00,80.22,80.51,80.0,80.1,42469.0,70.0739,70.3273,69.8818,69.9691,42469.0
2018-02-28 11:00:00,80.08,80.31,79.99,80.25,33623.0,69.9516,70.1526,69.873,70.1001,33623.0
2018-02-28 11:30:00,80.24,80.4,79.98,80.32,34111.0,70.0914,70.2312,69.8643,70.1613,34111.0
2018-02-28 12:00:00,80.38,80.48,80.28,80.44,42696.0,70.2137,70.3011,70.1264,70.2661,42696.0
2018-02-28 12:30:00,80.41,80.67,80.34,80.43,27657.0,70.2399,70.467,70.1788,70.2574,27657.0
2018-02-28 13:00:00,80.4,80.65,80.33,80.52,20760.0,70.2312,70.4496,70.17,70.336,20760.0
2018-02-28 13:30:00,80.52,80.71,80.51,80.68,26604.0,70.336,70.502,70.3273,70.4758,26604.0
2018-02-28 14:00:00,80.67,80.76,80.53,80.53,32586.0,70.467,70.5456,70.3447,70.3447,32586.0
2018-02-28 14:30:00,80.48,80.5,80.09,80.09,37218.0,70.3011,70.3185,69.9604,69.9604,37218.0
2018-02-28 15:00:00,80.13,80.23,79.7,79.83,58197.0,69.9953,70.0827,69.6197,69.7333,58197.0
2018-02-28 15:30:00,79.84,79.98,79.36,79.36,192997.0,69.742,69.8643,69.3227,69.3227,192997.0
2018-03-01 09:30:00,79.28,80.24,79.17,80.22,74671.0,69.2528,70.0914,69.1567,70.0739,74671.0
2018-03-01 10:00:00,80.08,80.29,79.68,80.24,70633.0,69.9516,70.1351,69.6022,70.0914,70633.0
2018-03-01 10:30:00,80.23,80.37,79.77,79.77,59767.0,70.0827,70.205,69.6809,69.6809,59767.0
2018-03-01 11:00:00,79.77,79.88,79.46,79.61,35823.0,69.6809,69.7769,69.4101,69.5411,35823.0
2018-03-01 11:30:00,79.6,79.61,79.19,79.39,47587.0,69.5324,69.5411,69.1742,69.3489,47587.0
2018-03-01 12:00:00,79.36,79.48,79.01,79.1,47293.0,69.3227,69.4275,69.017,69.0956,47293.0
2018-03-01 12:30:00,79.08,79.22,78.87,78.9,38777.0,69.0781,69.2004,68.8947,68.9209,38777.0
2018-03-01 13:00:00,78.85,78.85,78.46,78.67,44899.0,68.8772,68.8772,68.5365,68.72,44899.0
2018-03-01 13:30:00,78.66,78.81,78.45,78.55,26619.0,68.7112,68.8423,68.5278,68.6152,26619.0
2018-03-01 14:00:00,78.56,78.79,78.39,78.79,75318.0,68.6239,68.8248,68.4754,68.8248,75318.0
2018-03-01 14:30:00,78.78,78.81,78.6,78.78,37898.0,68.8161,68.8423,68.6588,68.8161,37898.0
2018-03-01 15:00:00,78.78,79.35,78.64,79.32,96261.0,68.8161,69.314,68.6938,69.2878,96261.0
2018-03-01 15:30:00,79.27,79.47,79.07,79.17,212926.0,69.2441,69.4188,69.0694,69.1567,212926.0
2018-03-02 09:30:00,78.96,80.14,78.96,79.38,60895.0,68.9733,70.0041,68.9733,69.3402,60895.0
2018-03-02 10:00:00,79.37,79.55,79.01,79.14,41172.0,69.3314,69.4887,69.017,69.1305,41172.0
2018-03-02 10:30:00,79.19,79.38,78.48,78.5,76440.0,69.1742,69.3402,68.554,68.5715,76440.0
2018-03-02 11:00:00,78.5,78.7,78.31,78.52,45968.0,68.5715,68.7462,68.4055,68.589,45968.0
2018-03-02 11:30:00,78.55,78.76,78.29,78.66,70374.0,68.6152,68.7986,68.388,68.7112,70374.0
2018-03-02 12:00:00,78.69,78.75,78.39,78.63,51606.0,68.7375,68.7899,68.4754,68.685,51606.0
2018-03-02 12:30:00,78.67,78.73,78.44,78.71,47783.0,68.72,68.7724,68.5191,68.7549,47783.0
2018-03-02 13:00:00,78.71,78.71,78.48,78.49,32625.0,68.7549,68.7549,68.554,68.5627,32625.0
2018-03-02 13:30:00,78.51,78.62,78.37,78.44,30815.0,68.5802,68.6763,68.4579,68.5191,30815.0
2018-03-02 14:00:00,78.44,78.45,78.15,78.3,83363.0,68.5191,68.5278,68.2657,68.3968,83363.0
2018-03-02 14:30:00,78.3,78.6,78.29,78.46,51978.0,68.3968,68.6588,68.388,68.5365,51978.0
2018-03-02 15:00:00,78.46,78.57,78.33,78.53,55476.0,68.5365,68.6326,68.423,68.5977,55476.0
2018-03-02 15:30:00,78.54,78.99,78.53,78.87,221628.0,68.6064,68.9995,68.5977,68.8947,221628.0
2018-03-05 09:30:00,78.73,80.26,78.73,80.09,110761.0,68.7724,70.1089,68.7724,69.9604,110761.0
2018-03-05 10:00:00,80.12,80.25,79.9,80.2,72687.0,69.9866,70.1001,69.7944,70.0565,72687.0
2018-03-05 10:30:00,80.2,80.74,80.13,80.59,78268.0,70.0565,70.5282,69.9953,70.3971,78268.0
2018-03-05 11:00:00,80.65,80.85,80.5,80.8,71641.0,70.4496,70.6243,70.3185,70.5806,71641.0
2018-03-05 11:30:00,80.84,80.88,80.54,80.67,69413.0,70.6155,70.6505,70.3535,70.467,69413.0
2018-03-05 12:00:00,80.65,80.83,80.62,80.8,51480.0,70.4496,70.6068,70.4233,70.5806,51480.0
2018-03-05 12:30:00,80.78,80.83,80.52,80.6,67878.0,70.5631,70.6068,70.336,70.4059,67878.0
2018-03-05 13:00:00,80.56,80.88,80.54,80.8,44517.0,70.3709,70.6505,70.3535,70.5806,44517.0
2018-03-05 13:30:00,80.8,80.81,78.66,79.47,232538.0,70.5806,70.5893,68.7112,69.4188,232538.0
2018-03-05 14:00:00,79.51,80.06,79.51,79.98,100817.0,69.4537,69.9342,69.4537,69.8643,100817.0
2018-03-05 14:30:00,79.98,80.36,79.9,80.31,97389.0,69.8643,70.1962,69.7944,70.1526,97389.0
2018-03-05 15:00:00,80.32,80.45,80.03,80.13,173994.0,70.1613,70.2749,69.908,69.9953,173994.0
2018-03-05 15:30:00,80.13,80.54,80.1,80.2,310918.0,69.9953,70.3535,69.9691,70.0565,310918.0
2018-03-06 09:30:00,80.15,80.37,79.54,80.05,85970.0,70.0128,70.205,69.4799,69.9254,85970.0
2018-03-06 10:00:00,80.01,80.01,79.61,79.77,35642.0,69.8905,69.8905,69.5411,69.6809,35642.0
2018-03-06 10:30:00,79.79,79.93,79.6,79.76,33298.0,69.6983,69.8206,69.5324,69.6721,33298.0
2018-03-06 11:00:00,79.78,80.1,79.73,80.07,26689.0,69.6896,69.9691,69.6459,69.9429,26689.0
2018-03-06 11:30:00,80.09,80.23,79.95,80.21,28755.0,69.9604,70.0827,69.8381,70.0652,28755.0
2018-03-06 12:00:00,80.22,80.34,79.92,79.92,39660.0,70.0739,70.1788,69.8119,69.8119,39660.0
2018-03-06 12:30:00,79.9,80.04,79.79,80.04,26653.0,69.7944,69.9167,69.6983,69.9167,26653.0
2018-03-06 13:00:00,80.04,80.14,79.88,80.13,28108.0,69.9167,70.0041,69.7769,69.9953,28108.0
2018-03-06 13:30:00,80.13,80.17,79.97,80.0,43169.0,69.9953,70.0303,69.8556,69.8818,43169.0
2018-03-06 14:00:00,80.06,80.07,79.84,79.84,29089.0,69.9342,69.9429,69.742,69.742,29089.0
2018-03-06 14:30:00,79.87,80.03,79.86,79.87,39517.0,69.7682,69.908,69.7595,69.7682,39517.0
2018-03-06 15:00:00,79.88,79.96,79.75,79.91,80137.0,69.7769,69.8468,69.6634,69.8031,80137.0
2018-03-06 15:30:00,79.92,79.93,79.51,79.69,287301.0,69.8119,69.8206,69.4537,69.611,287301.0
2018-03-07 09:30:00,79.43,79.99,79.28,79.28,96093.0,69.3839,69.873,69.2528,69.2528,96093.0
2018-03-07 10:00:00,79.3,79.66,79.15,79.45,47755.0,69.2703,69.5848,69.1393,69.4013,47755.0
2018-03-07 10:30:00,79.44,79.78,79.37,79.78,30699.0,69.3926,69.6896,69.3314,69.6896,30699.0
2018-03-07 11:00:00,79.78,80.28,79.78,80.13,32414.0,69.6896,70.1264,69.6896,69.9953,32414.0
2018-03-07 11:30:00,80.15,80.26,80.09,80.25,16755.0,70.0128,70.1089,69.9604,70.1001,16755.0
2018-03-07 12:00:00,80.26,80.33,79.93,79.98,29477.0,70.1089,70.17,69.8206,69.8643,29477.0
2018-03-07 12:30:00,79.96,80.05,79.86,79.87,27154.0,69.8468,69.9254,69.7595,69.7682,27154.0
2018-03-07 13:00:00,79.86,80.03,79.73,80.03,80159.0,69.7595,69.908,69.6459,69.908,80159.0
2018-03-07 13:30:00,80.03,80.06,79.85,79.86,51019.0,69.908,69.9342,69.7507,69.7595,51019.0
2018-03-07 14:00:00,79.84,80.02,79.79,79.97,32604.0,69.742,69.8992,69.6983,69.8556,32604.0
2018-03-07 14:30:00,79.97,80.34,79.95,80.15,49155.0,69.8556,70.1788,69.8381,70.0128,49155.0
2018-03-07 15:00:00,80.18,80.37,80.15,80.33,55275.0,70.039,70.205,70.0128,70.17,55275.0
2018-03-07 15:30:00,80.33,80.52,80.14,80.18,157295.0,70.17,70.336,70.0041,70.039,157295.0
2018-03-08 09:30:00,80.5,81.0,80.25,80.51,50754.0,70.3185,70.7553,70.1001,70.3273,50754.0
2018-03-08 10:00:00,80.57,80.87,80.39,80.87,44833.0,70.3797,70.6417,70.2224,70.6417,44833.0
2018-03-08 10:30:00,80.85,81.02,80.66,80.68,32130.0,70.6243,70.7728,70.4583,70.4758,32130.0
2018-03-08 11:00:00,80.69,80.69,80.34,80.48,19177.0,70.4845,70.4845,70.1788,70.3011,19177.0
2018-03-08 11:30:00,80.52,80.82,80.41,80.79,27255.0,70.336,70.5981,70.2399,70.5718,27255.0
2018-03-08 12:00:00,80.75,80.83,80.61,80.79,16370.0,70.5369,70.6068,70.4146,70.5718,16370.0
2018-03-08 12:30:00,80.82,80.97,80.7,80.76,22162.0,70.5981,70.7291,70.4932,70.5456,22162.0
2018-03-08 13:00:00,80.8,80.89,80.72,80.86,35160.0,70.5806,70.6592,70.5107,70.633,35160.0
2018-03-08 13:30:00,80.85,80.88,80.63,80.77,33042.0,70.6243,70.6505,70.4321,70.5544,33042.0
2018-03-08 14:00:00,80.76,80.84,80.64,80.72,27661.0,70.5456,70.6155,70.4408,70.5107,27661.0
2018-03-08 14:30:00,80.71,80.92,80.63,80.92,46257.0,70.502,70.6854,70.4321,70.6854,46257.0
2018-03-08 15:00:00,80.93,81.08,80.85,80.92,42828.0,70.6941,70.8252,70.6243,70.6854,42828.0
2018-03-08 15:30:00,80.92,81.05,80.66,80.8,144461.0,70.6854,70.799,70.4583,70.5806,144461.0
2018-03-09 09:30:00,80.93,81.11,80.46,80.9,46892.0,70.6941,70.8514,70.2836,70.6679,46892.0
2018-03-09 10:00:00,81.0,81.01,80.64,80.85,24682.0,70.7553,70.764,70.4408,70.6243,24682.0
2018-03-09 10:30:00,80.79,81.09,80.68,80.73,33581.0,70.5718,70.8339,70.4758,70.5194,33581.0
2018-03-09 11:00:00,80.76,80.98,80.63,80.88,45054.0,70.5456,70.7378,70.4321,70.6505,45054.0
2018-03-09 11:30:00,80.95,81.15,80.92,81.04,23777.0,70.7116,70.8863,70.6854,70.7902,23777.0
2018-03-09 12:00:00,81.05,81.19,80.95,81.18,18200.0,70.799,70.9213,70.7116,70.9125,18200.0
2018-03-09 12:30:00,81.19,81.22,80.98,81.0,23899.0,70.9213,70.9475,70.7378,70.7553,23899.0
2018-03-09 13:00:00,81.0,81.14,80.9,81.12,26147.0,70.7553,70.8776,70.6679,70.8601,26147.0
2018-03-09 13:30:00,81.1,81.11,81.0,81.07,14130.0,70.8426,70.8514,70.7553,70.8164,14130.0
2018-03-09 14:00:00,81.05,81.17,80.83,80.91,38764.0,70.799,70.9038,70.6068,70.6767,38764.0
2018-03-09 14:30:00,80.92,81.06,80.79,80.86,29129.0,70.6854,70.8077,70.5718,70.633,29129.0
2018-03-09 15:00:00,80.84,81.02,80.77,80.99,32425.0,70.6155,70.7728,70.5544,70.7466,32425.0
2018-03-09 15:30:00,81.01,81.38,80.97,81.35,89712.0,70.764,71.0872,70.7291,71.061,89712.0
2018-03-12 09:30:00,81.43,82.19,81.32,82.09,48595.0,71.1309,71.7948,71.0348,71.7074,48595.0
2018-03-12 10:00:00,82.13,82.15,81.84,82.03,25460.0,71.7424,71.7598,71.489,71.655,25460.0
2018-03-12 10:30:00,81.98,82.11,81.75,82.06,24504.0,71.6113,71.7249,71.4104,71.6812,24504.0
2018-03-12 11:00:00,82.05,82.25,81.95,82.2,20300.0,71.6725,71.8472,71.5851,71.8035,20300.0
2018-03-12 11:30:00,82.11,82.29,82.06,82.17,25838.0,71.7249,71.8821,71.6812,71.7773,25838.0
2018-03-12 12:00:00,82.15,82.3,82.1,82.29,23384.0,71.7598,71.8909,71.7162,71.8821,23384.0
2018-03-12 12:30:00,82.31,82.35,82.13,82.14,28700.0,71.8996,71.9345,71.7424,71.7511,28700.0
2018-03-12 13:00:00,82.17,82.39,82.12,82.15,21975.0,71.7773,71.9695,71.7336,71.7598,21975.0
2018-03-12 13:30:00,82.12,82.36,82.04,82.24,42510.0,71.7336,71.9433,71.6638,71.8385,42510.0
2018-03-12 14:00:00,82.25,82.36,82.22,82.22,23746.0,71.8472,71.9433,71.821,71.821,23746.0
2018-03-12 14:30:00,82.2,82.3,82.05,82.12,35688.0,71.8035,71.8909,71.6725,71.7336,35688.0
2018-03-12 15:00:00,82.11,82.19,82.03,82.12,40614.0,71.7249,71.7948,71.655,71.7336,40614.0
2018-03-12 15:30:00,82.12,82.24,82.08,82.2,144192.0,71.7336,71.8385,71.6987,71.8035,144192.0
2018-03-13 09:30:00,82.49,82.67,82.22,82.43,30020.0,72.0568,72.2141,71.821,72.0044,30020.0
2018-03-13 10:00:00,82.45,82.48,81.81,81.91,23214.0,72.0219,72.0481,71.4628,71.5502,23214.0
2018-03-13 10:30:00,81.98,82.02,81.67,81.91,36539.0,71.6113,71.6463,71.3405,71.5502,36539.0
2018-03-13 11:00:00,81.92,82.16,81.65,81.66,29091.0,71.5589,71.7686,71.3231,71.3318,29091.0
2018-03-13 11:30:00,81.64,81.76,81.45,81.5,32734.0,71.3143,71.4192,71.1484,71.192,32734.0
2018-03-13 12:00:00,81.48,81.55,81.21,81.27,26757.0,71.1746,71.2357,70.9387,70.9911,26757.0
2018-03-13 12:30:00,81.29,81.3,80.96,81.01,31281.0,71.0086,71.0173,70.7203,70.764,31281.0
2018-03-13 13:00:00,80.96,81.18,80.89,80.89,20654.0,70.7203,70.9125,70.6592,70.6592,20654.0
2018-03-13 13:30:00,80.93,81.04,80.7,80.88,30685.0,70.6941,70.7902,70.4932,70.6505,30685.0
2018-03-13 14:00:00,80.84,81.04,80.82,80.82,37547.0,70.6155,70.7902,70.5981,70.5981,37547.0
2018-03-13 14:30:00,80.82,80.97,80.76,80.77,51694.0,70.5981,70.7291,70.5456,70.5544,51694.0
2018-03-13 15:00:00,80.73,81.0,80.72,80.76,82422.0,70.5194,70.7553,70.5107,70.5456,82422.0
2018-03-13 15:30:00,80.78,80.86,80.63,80.76,203153.0,70.5631,70.633,70.4321,70.5456,203153.0
2018-03-14 09:30:00,81.04,81.83,80.87,81.34,48456.0,70.7902,71.4803,70.6417,71.0523,48456.0
2018-03-14 10:00:00,81.32,81.32,81.0,81.13,18506.0,71.0348,71.0348,70.7553,70.8688,18506.0
2018-03-14 10:30:00,81.07,81.14,80.74,80.89,17599.0,70.8164,70.8776,70.5282,70.6592,17599.0
2018-03-14 11:00:00,80.91,81.25,80.73,81.2,19995.0,70.6767,70.9737,70.5194,70.93,19995.0
2018-03-14 11:30:00,81.2,81.26,80.73,80.73,18842.0,70.93,70.9824,70.5194,70.5194,18842.0
2018-03-14 12:00:00,80.75,80.9,80.68,80.87,32448.0,70.5369,70.6679,70.4758,70.6417,32448.0
2018-03-14 12:30:00,80.87,80.88,80.63,80.75,27116.0,70.6417,70.6505,70.4321,70.5369,27116.0
2018-03-14 13:00:00,80.75,80.75,80.56,80.63,30203.0,70.5369,70.5369,70.3709,70.4321,30203.0
2018-03-14 13:30:00,80.64,80.97,80.59,80.97,14939.0,70.4408,70.7291,70.3971,70.7291,14939.0
2018-03-14 14:00:00,80.94,81.1,80.91,81.08,15629.0,70.7029,70.8426,70.6767,70.8252,15629.0
2018-03-14 14:30:00,81.11,81.36,81.07,81.2,33499.0,70.8514,71.0698,70.8164,70.93,33499.0
2018-03-14 15:00:00,81.19,81.23,81.0,81.0,27683.0,70.9213,70.9562,70.7553,70.7553,27683.0
2018-03-14 15:30:00,81.01,81.23,80.87,81.22,73267.0,70.764,70.9562,70.6417,70.9475,73267.0
2018-03-15 09:30:00,81.31,82.0,81.2,81.71,56713.0,71.0261,71.6288,70.93,71.3755,56713.0
2018-03-15 10:00:00,81.81,81.93,81.54,81.8,28906.0,71.4628,71.5677,71.227,71.4541,28906.0
2018-03-15 10:30:00,81.81,82.23,81.8,82.13,42891.0,71.4628,71.8297,71.4541,71.7424,42891.0
2018-03-15 11:00:00,82.15,82.17,81.23,81.25,35343.0,71.7598,71.7773,70.9562,70.9737,35343.0
2018-03-15 11:30:00,81.34,81.49,81.2,81.31,23366.0,71.0523,71.1833,70.93,71.0261,23366.0
2018-03-15 12:00:00,81.29,81.65,81.29,81.45,13861.0,71.0086,71.3231,71.0086,71.1484,13861.0
2018-03-15 12:30:00,81.49,81.49,81.32,81.38,22131.0,71.1833,71.1833,71.0348,71.0872,22131.0
2018-03-15 13:00:00,81.36,81.63,81.36,81.62,21569.0,71.0698,71.3056,71.0698,71.2969,21569.0
2018-03-15 13:30:00,81.59,81.63,81.23,81.28,19380.0,71.2707,71.3056,70.9562,70.9999,19380.0
2018-03-15 14:00:00,81.3,81.56,81.3,81.49,30780.0,71.0173,71.2445,71.0173,71.1833,30780.0
2018-03-15 14:30:00,81.47,81.51,81.31,81.45,31534.0,71.1658,71.2008,71.0261,71.1484,31534.0
2018-03-15 15:00:00,81.44,81.74,81.39,81.66,40589.0,71.1396,71.4017,71.096,71.3318,40589.0
2018-03-15 15:30:00,81.65,81.69,81.47,81.47,110421.0,71.3231,71.358,71.1658,71.1658,110421.0
2018-03-16 09:30:00,81.68,82.03,81.48,81.61,234830.0,71.3493,71.655,71.1746,71.2881,234830.0
2018-03-16 10:00:00,81.66,81.8,81.48,81.59,31058.0,71.3318,71.4541,71.1746,71.2707,31058.0
2018-03-16 10:30:00,81.6,81.84,81.56,81.62,20857.0,71.2794,71.489,71.2445,71.2969,20857.0
2018-03-16 11:00:00,81.62,81.79,81.57,81.59,22468.0,71.2969,71.4454,71.2532,71.2707,22468.0
2018-03-16 11:30:00,81.66,82.0,81.59,81.97,17604.0,71.3318,71.6288,71.2707,71.6026,17604.0
2018-03-16 12:00:00,81.99,82.01,81.7,81.86,21307.0,71.6201,71.6375,71.3668,71.5065,21307.0
2018-03-16 12:30:00,81.88,82.07,81.85,82.03,18985.0,71.524,71.69,71.4978,71.655,18985.0
2018-03-16 13:00:00,82.03,82.07,81.85,81.87,20135.0,71.655,71.69,71.4978,71.5153,20135.0
2018-03-16 13:30:00,81.89,81.89,81.74,81.79,13940.0,71.5327,71.5327,71.4017,71.4454,13940.0
2018-03-16 14:00:00,81.76,81.78,81.57,81.75,17223.0,71.4192,71.4366,71.2532,71.4104,17223.0
2018-03-16 14:30:00,81.78,82.07,81.75,82.06,21909.0,71.4366,71.69,71.4104,71.6812,21909.0
2018-03-16 15:00:00,82.06,82.22,82.0,82.22,31516.0,71.6812,71.821,71.6288,71.821,31516.0
2018-03-16 15:30:00,82.22,82.4,82.14,82.15,146844.0,71.821,71.9782,71.7511,71.7598,146844.0
2018-03-19 09:30:00,82.16,82.2,81.79,82.09,34260.0,71.7686,71.8035,71.4454,71.7074,34260.0
2018-03-19 10:00:00,82.09,82.52,82.09,82.36,22706.0,71.7074,72.083,71.7074,71.9433,22706.0
2018-03-19 10:30:00,82.34,82.56,82.32,82.42,7689.0,71.9258,72.118,71.9083,71.9957,7689.0
2018-03-19 11:00:00,82.43,82.59,82.31,82.38,16114.0,72.0044,72.1442,71.8996,71.9607,16114.0
2018-03-19 11:30:00,82.38,82.49,82.13,82.2,30662.0,71.9607,72.0568,71.7424,71.8035,30662.0
2018-03-19 12:00:00,82.21,82.29,81.75,81.94,74182.0,71.8122,71.8821,71.4104,71.5764,74182.0
2018-03-19 12:30:00,81.93,81.98,81.69,81.74,25024.0,71.5677,71.6113,71.358,71.4017,25024.0
2018-03-19 13:00:00,81.75,81.77,81.41,81.45,19120.0,71.4104,71.4279,71.1134,71.1484,19120.0
2018-03-19 13:30:00,81.44,81.64,81.35,81.54,19032.0,71.1396,71.3143,71.061,71.227,19032.0
2018-03-19 14:00:00,81.55,81.6,81.23,81.35,25191.0,71.2357,71.2794,70.9562,71.061,25191.0
2018-03-19 14:30:00,81.35,81.36,81.13,81.29,36577.0,71.061,71.0698,70.8688,71.0086,36577.0
2018-03-19 15:00:00,81.28,81.3,80.92,81.19,57106.0,70.9999,71.0173,70.6854,70.9213,57106.0
2018-03-19 15:30:00,81.19,81.61,81.15,81.5,142364.0,70.9213,71.2881,70.8863,71.192,142364.0
2018-03-20 09:30:00,81.51,81.97,81.26,81.44,30086.0,71.2008,71.6026,70.9824,71.1396,30086.0
2018-03-20 10:00:00,81.36,81.6,81.21,81.6,22286.0,71.0698,71.2794,70.9387,71.2794,22286.0
2018-03-20 10:30:00,81.62,81.75,81.31,81.31,16932.0,71.2969,71.4104,71.0261,71.0261,16932.0
2018-03-20 11:00:00,81.38,81.59,81.33,81.4,11714.0,71.0872,71.2707,71.0435,71.1047,11714.0
2018-03-20 11:30:00,81.42,81.5,81.24,81.27,14931.0,71.1222,71.192,70.9649,70.9911,14931.0
2018-03-20 12:00:00,81.29,81.48,81.29,81.37,12812.0,71.0086,71.1746,71.0086,71.0785,12812.0
2018-03-20 12:30:00,81.36,81.44,81.27,81.39,11749.0,71.0698,71.1396,70.9911,71.096,11749.0
2018-03-20 13:00:00,81.34,81.53,81.32,81.32,11733.0,71.0523,71.2183,71.0348,71.0348,11733.0
2018-03-20 13:30:00,81.31,81.35,81.22,81.24,12233.0,71.0261,71.061,70.9475,70.9649,12233.0
2018-03-20 14:00:00,81.25,81.44,81.2,81.34,21631.0,70.9737,71.1396,70.93,71.0523,21631.0
2018-03-20 14:30:00,81.36,81.58,81.34,81.55,20918.0,71.0698,71.2619,71.0523,71.2357,20918.0
2018-03-20 15:00:00,81.59,81.63,81.41,81.44,30006.0,71.2707,71.3056,71.1134,71.1396,30006.0
2018-03-20 15:30:00,81.47,81.6,81.39,81.42,85698.0,71.1658,71.2794,71.096,71.1222,85698.0
2018-03-21 09:30:00,81.43,82.04,81.43,81.91,32327.0,71.1309,71.6638,71.1309,71.5502,32327.0
2018-03-21 10:00:00,81.83,81.84,81.32,81.38,18736.0,71.4803,71.489,71.0348,71.0872,18736.0
2018-03-21 10:30:00,81.34,81.74,81.25,81.71,14033.0,71.0523,71.4017,70.9737,71.3755,14033.0
2018-03-21 11:00:00,81.73,81.73,81.38,81.43,28993.0,71.393,71.393,71.0872,71.1309,28993.0
2018-03-21 11:30:00,81.4,81.52,81.3,81.47,12495.0,71.1047,71.2095,71.0173,71.1658,12495.0
2018-03-21 12:00:00,81.47,81.47,81.26,81.3,9311.0,71.1658,71.1658,70.9824,71.0173,9311.0
2018-03-21 12:30:00,81.25,81.3,80.92,81.18,72866.0,70.9737,71.0173,70.6854,70.9125,72866.0
2018-03-21 13:00:00,81.17,81.37,81.13,81.25,14933.0,70.9038,71.0785,70.8688,70.9737,14933.0
2018-03-21 13:30:00,81.19,81.3,80.93,81.19,15959.0,70.9213,71.0173,70.6941,70.9213,15959.0
2018-03-21 14:00:00,81.31,81.8,80.8,80.96,29911.0,71.0261,71.4541,70.5806,70.7203,29911.0
2018-03-21 14:30:00,80.9,81.12,80.59,80.83,21651.0,70.6679,70.8601,70.3971,70.6068,21651.0
2018-03-21 15:00:00,80.85,81.16,80.74,80.74,39327.0,70.6243,70.8951,70.5282,70.5282,39327.0
2018-03-21 15:30:00,80.76,81.0,80.73,80.85,78065.0,70.5456,70.7553,70.5194,70.6243,78065.0
2018-03-22 09:30:00,80.9,81.26,80.68,81.08,25366.0,70.6679,70.9824,70.4758,70.8252,25366.0
2018-03-22 10:00:00,81.13,81.35,81.05,81.34,29954.0,70.8688,71.061,70.799,71.0523,29954.0
2018-03-22 10:30:00,81.45,81.52,81.08,81.47,38033.0,71.1484,71.2095,70.8252,71.1658,38033.0
2018-03-22 11:00:00,81.42,81.57,81.3,81.48,26355.0,71.1222,71.2532,71.0173,71.1746,26355.0
2018-03-22 11:30:00,81.62,81.81,81.48,81.69,37260.0,71.2969,71.4628,71.1746,71.358,37260.0
2018-03-22 12:00:00,81.67,82.07,81.65,82.03,36892.0,71.3405,71.69,71.3231,71.655,36892.0
2018-03-22 12:30:00,82.02,82.03,81.4,81.48,22431.0,71.6463,71.655,71.1047,71.1746,22431.0
2018-03-22 13:00:00,81.5,81.5,81.25,81.39,18791.0,71.192,71.192,70.9737,71.096,18791.0
2018-03-22 13:30:00,81.44,81.55,81.22,81.28,20561.0,71.1396,71.2357,70.9475,70.9999,20561.0
2018-03-22 14:00:00,81.3,81.3,80.86,80.88,22084.0,71.0173,71.0173,70.633,70.6505,22084.0
2018-03-22 14:30:00,80.87,81.03,80.73,80.78,21776.0,70.6417,70.7815,70.5194,70.5631,21776.0
2018-03-22 15:00:00,80.8,80.99,80.65,80.8,30087.0,70.5806,70.7466,70.4496,70.5806,30087.0
2018-03-22 15:30:00,80.83,80.83,80.1,80.18,166562.0,70.6068,70.6068,69.9691,70.039,166562.0
2018-03-23 09:30:00,80.76,81.62,80.68,81.26,57487.0,70.5456,71.2969,70.4758,70.9824,57487.0
2018-03-23 10:00:00,81.14,81.33,80.96,81.07,37129.0,70.8776,71.0435,70.7203,70.8164,37129.0
2018-03-23 10:30:00,81.08,81.12,80.53,80.58,24154.0,70.8252,70.8601,70.3447,70.3884,24154.0
2018-03-23 11:00:00,80.53,80.62,80.45,80.53,19420.0,70.3447,70.4233,70.2749,70.3447,19420.0
2018-03-23 11:30:00,80.55,80.61,80.34,80.35,18593.0,70.3622,70.4146,70.1788,70.1875,18593.0
2018-03-23 12:00:00,80.4,80.53,80.3,80.44,18073.0,70.2312,70.3447,70.1438,70.2661,18073.0
2018-03-23 12:30:00,80.44,80.59,80.28,80.32,20933.0,70.2661,70.3971,70.1264,70.1613,20933.0
2018-03-23 13:00:00,80.3,80.35,80.09,80.14,20694.0,70.1438,70.1875,69.9604,70.0041,20694.0
2018-03-23 13:30:00,80.16,80.37,80.05,80.31,15571.0,70.0215,70.205,69.9254,70.1526,15571.0
2018-03-23 14:00:00,80.32,80.38,79.95,79.97,20359.0,70.1613,70.2137,69.8381,69.8556,20359.0
2018-03-23 14:30:00,79.96,80.14,79.23,79.23,64058.0,69.8468,70.0041,69.2092,69.2092,64058.0
2018-03-23 15:00:00,79.33,79.64,79.33,79.54,55581.0,69.2965,69.5673,69.2965,69.4799,55581.0
2018-03-23 15:30:00,79.49,79.49,79.02,79.23,140389.0,69.4363,69.4363,69.0257,69.2092,140389.0
2018-03-26 09:30:00,79.41,80.0,79.21,79.72,32794.0,69.3664,69.8818,69.1917,69.6372,32794.0
2018-03-26 10:00:00,79.69,79.84,79.35,79.41,48665.0,69.611,69.742,69.314,69.3664,48665.0
2018-03-26 10:30:00,79.35,79.65,79.28,79.38,16616.0,69.314,69.576,69.2528,69.3402,16616.0
2018-03-26 11:00:00,79.34,79.6,79.21,79.49,24727.0,69.3052,69.5324,69.1917,69.4363,24727.0
2018-03-26 11:30:00,79.4,79.51,78.89,79.19,46310.0,69.3577,69.4537,68.9122,69.1742,46310.0
2018-03-26 12:00:00,79.21,79.67,79.16,79.67,27521.0,69.1917,69.5935,69.148,69.5935,27521.0
2018-03-26 12:30:00,79.66,79.68,79.48,79.49,22156.0,69.5848,69.6022,69.4275,69.4363,22156.0
2018-03-26 13:00:00,79.52,79.63,79.26,79.26,17211.0,69.4625,69.5586,69.2354,69.2354,17211.0
2018-03-26 13:30:00,79.28,79.58,79.25,79.46,26469.0,69.2528,69.5149,69.2266,69.4101,26469.0
2018-03-26 14:00:00,79.46,79.65,79.45,79.55,35936.0,69.4101,69.576,69.4013,69.4887,35936.0
2018-03-26 14:30:00,79.55,79.79,79.43,79.73,30123.0,69.4887,69.6983,69.3839,69.6459,30123.0
2018-03-26 15:00:00,79.72,79.93,79.64,79.92,29930.0,69.6372,69.8206,69.5673,69.8119,29930.0
2018-03-26 15:30:00,79.94,80.01,79.83,79.88,88583.0,69.8294,69.8905,69.7333,69.7769,88583.0
2018-03-27 09:30:00,80.0,80.17,79.25,79.53,54053.0,69.8818,70.0303,69.2266,69.4712,54053.0
2018-03-27 10:00:00,79.51,80.0,79.4,79.94,38233.0,69.4537,69.8818,69.3577,69.8294,38233.0
2018-03-27 10:30:00,79.94,80.26,79.73,80.15,19665.0,69.8294,70.1089,69.6459,70.0128,19665.0
2018-03-27 11:00:00,80.12,80.45,80.07,80.43,30011.0,69.9866,70.2749,69.9429,70.2574,30011.0
2018-03-27 11:30:00,80.48,80.61,80.23,80.6,27771.0,70.3011,70.4146,70.0827,70.4059,27771.0
2018-03-27 12:00:00,80.63,81.08,80.6,81.03,36181.0,70.4321,70.8252,70.4059,70.7815,36181.0
2018-03-27 12:30:00,81.02,81.04,80.7,80.86,26632.0,70.7728,70.7902,70.4932,70.633,26632.0
2018-03-27 13:00:00,80.88,81.18,80.86,81.12,18163.0,70.6505,70.9125,70.633,70.8601,18163.0
2018-03-27 13:30:00,81.13,81.28,81.1,81.27,25844.0,70.8688,70.9999,70.8426,70.9911,25844.0
2018-03-27 14:00:00,81.25,81.53,81.25,81.43,33284.0,70.9737,71.2183,70.9737,71.1309,33284.0
2018-03-27 14:30:00,81.46,81.69,81.3,81.31,43289.0,71.1571,71.358,71.0173,71.0261,43289.0
2018-03-27 15:00:00,81.32,81.42,80.98,81.04,67535.0,71.0348,71.1222,70.7378,70.7902,67535.0
2018-03-27 15:30:00,81.02,81.04,80.54,80.68,140799.0,70.7728,70.7902,70.3535,70.4758,140799.0
2018-03-28 09:30:00,80.81,81.21,80.77,80.98,40456.0,70.5893,70.9387,70.5544,70.7378,40456.0
2018-03-28 10:00:00,80.87,81.15,80.57,81.0,45998.0,70.6417,70.8863,70.3797,70.7553,45998.0
2018-03-28 10:30:00,81.06,81.08,80.82,80.91,23575.0,70.8077,70.8252,70.5981,70.6767,23575.0
2018-03-28 11:00:00,80.9,81.15,80.75,80.94,22709.0,70.6679,70.8863,70.5369,70.7029,22709.0
2018-03-28 11:30:00,80.96,81.17,80.77,81.02,27888.0,70.7203,70.9038,70.5544,70.7728,27888.0
2018-03-28 12:00:00,80.96,81.09,80.77,81.0,23402.0,70.7203,70.8339,70.5544,70.7553,23402.0
2018-03-28 12:30:00,81.05,81.25,80.97,81.08,22421.0,70.799,70.9737,70.7291,70.8252,22421.0
2018-03-28 13:00:00,81.1,81.12,80.83,80.88,39743.0,70.8426,70.8601,70.6068,70.6505,39743.0
2018-03-28 13:30:00,80.92,81.03,80.81,80.93,30224.0,70.6854,70.7815,70.5893,70.6941,30224.0
2018-03-28 14:00:00,80.99,81.29,80.93,81.13,34002.0,70.7466,71.0086,70.6941,70.8688,34002.0
2018-03-28 14:30:00,81.12,81.43,81.1,81.22,31568.0,70.8601,71.1309,70.8426,70.9475,31568.0
2018-03-28 15:00:00,81.2,81.28,80.95,81.24,48879.0,70.93,70.9999,70.7116,70.9649,48879.0
2018-03-28 15:30:00,81.24,81.37,81.1,81.19,136256.0,70.9649,71.0785,70.8426,70.9213,136256.0
2018-03-29 09:30:00,81.34,82.24,81.34,82.19,36068.0,71.0523,71.8385,71.0523,71.7948,36068.0
2018-03-29 10:00:00,82.18,82.34,81.94,82.28,41493.0,71.786,71.9258,71.5764,71.8734,41493.0
2018-03-29 10:30:00,82.29,82.36,81.94,82.11,67264.0,71.8821,71.9433,71.5764,71.7249,67264.0
2018-03-29 11:00:00,82.13,82.54,82.08,82.17,27416.0,71.7424,72.1005,71.6987,71.7773,27416.0
2018-03-29 11:30:00,82.18,82.53,82.14,82.42,29476.0,71.786,72.0918,71.7511,71.9957,29476.0
2018-03-29 12:00:00,82.4,82.43,82.13,82.13,44302.0,71.9782,72.0044,71.7424,71.7424,44302.0
2018-03-29 12:30:00,82.1,82.54,82.1,82.39,70775.0,71.7162,72.1005,71.7162,71.9695,70775.0
2018-03-29 13:00:00,82.4,82.43,82.21,82.33,33562.0,71.9782,72.0044,71.8122,71.9171,33562.0
2018-03-29 13:30:00,82.34,82.34,82.01,82.01,27329.0,71.9258,71.9258,71.6375,71.6375,27329.0
2018-03-29 14:00:00,82.04,82.43,82.01,82.38,40152.0,71.6638,72.0044,71.6375,71.9607,40152.0
2018-03-29 14:30:00,82.39,82.43,82.18,82.18,39593.0,71.9695,72.0044,71.786,71.786,39593.0
2018-03-29 15:00:00,82.18,82.34,82.14,82.27,56007.0,71.786,71.9258,71.7511,71.8647,56007.0
2018-03-29 15:30:00,82.26,82.45,82.05,82.14,153397.0,71.8559,72.0219,71.6725,71.7511,153397.0
2018-04-02 09:30:00,82.29,82.32,81.81,81.92,28485.0,71.8821,71.9083,71.4628,71.5589,28485.0
2018-04-02 10:00:00,81.85,82.21,81.84,82.19,28485.0,71.4978,71.8122,71.489,71.7948,28485.0
2018-04-02 10:30:00,82.17,82.2,81.61,81.61,66346.0,71.7773,71.8035,71.2881,71.2881,66346.0
2018-04-02 11:00:00,81.62,81.74,81.4,81.63,42520.0,71.2969,71.4017,71.1047,71.3056,42520.0
2018-04-02 11:30:00,81.66,81.75,81.34,81.44,39043.0,71.3318,71.4104,71.0523,71.1396,39043.0
2018-04-02 12:00:00,81.42,81.48,80.97,81.01,24481.0,71.1222,71.1746,70.7291,70.764,24481.0
2018-04-02 12:30:00,81.03,81.41,81.02,81.41,20134.0,70.7815,71.1134,70.7728,71.1134,20134.0
2018-04-02 13:00:00,81.4,81.44,81.26,81.33,38294.0,71.1047,71.1396,70.9824,71.0435,38294.0
2018-04-02 13:30:00,81.27,81.37,80.81,80.9,45388.0,70.9911,71.0785,70.5893,70.6679,45388.0
2018-04-02 14:00:00,80.85,81.11,80.7,80.83,27121.0,70.6243,70.8514,70.4932,70.6068,27121.0
2018-04-02 14:30:00,80.83,80.88,80.53,80.75,49732.0,70.6068,70.6505,70.3447,70.5369,49732.0
2018-04-02 15:00:00,80.75,80.78,80.46,80.59,63141.0,70.5369,70.5631,70.2836,70.3971,63141.0
2018-04-02 15:30:00,80.62,81.36,80.62,81.16,171170.0,70.4233,71.0698,70.4233,70.8951,171170.0
2018-04-03 09:30:00,81.1,81.1,80.51,80.87,31592.0,70.8426,70.8426,70.3273,70.6417,31592.0
2018-04-03 10:00:00,80.93,81.18,80.85,80.9,25422.0,70.6941,70.9125,70.6243,70.6679,25422.0
2018-04-03 10:30:00,80.84,81.35,80.74,81.35,36114.0,70.6155,71.061,70.5282,71.061,36114.0
2018-04-03 11:00:00,81.35,81.37,80.82,80.82,84319.0,71.061,71.0785,70.5981,70.5981,84319.0
2018-04-03 11:30:00,80.88,81.08,80.69,81.04,19575.0,70.6505,70.8252,70.4845,70.7902,19575.0
2018-04-03 12:00:00,81.09,81.13,80.91,80.91,18958.0,70.8339,70.8688,70.6767,70.6767,18958.0
2018-04-03 12:30:00,80.88,80.92,80.53,80.71,39154.0,70.6505,70.6854,70.3447,70.502,39154.0
2018-04-03 13:00:00,80.67,80.74,80.52,80.65,24183.0,70.467,70.5282,70.336,70.4496,24183.0
2018-04-03 13:30:00,80.7,80.96,80.68,80.89,133461.0,70.4932,70.7203,70.4758,70.6592,133461.0
2018-04-03 14:00:00,80.91,81.01,80.73,80.96,18289.0,70.6767,70.764,70.5194,70.7203,18289.0
2018-04-03 14:30:00,80.97,81.25,80.86,81.09,49224.0,70.7291,70.9737,70.633,70.8339,49224.0
2018-04-03 15:00:00,81.11,81.55,81.04,81.52,82069.0,70.8514,71.2357,70.7902,71.2095,82069.0
2018-04-03 15:30:00,81.52,81.53,81.05,81.16,218819.0,71.2095,71.2183,70.799,70.8951,218819.0
2018-04-04 09:30:00,80.82,81.08,80.25,81.08,51309.0,70.5981,70.8252,70.1001,70.8252,51309.0
2018-04-04 10:00:00,81.1,81.1,80.65,80.65,38765.0,70.8426,70.8426,70.4496,70.4496,38765.0
2018-04-04 10:30:00,80.71,81.24,80.7,80.97,28940.0,70.502,70.9649,70.4932,70.7291,28940.0
2018-04-04 11:00:00,80.93,81.12,80.8,80.92,38145.0,70.6941,70.8601,70.5806,70.6854,38145.0
2018-04-04 11:30:00,80.91,80.92,80.5,80.58,20873.0,70.6767,70.6854,70.3185,70.3884,20873.0
2018-04-04 12:00:00,80.62,80.64,80.41,80.54,17272.0,70.4233,70.4408,70.2399,70.3535,17272.0
2018-04-04 12:30:00,80.52,80.75,80.52,80.66,17785.0,70.336,70.5369,70.336,70.4583,17785.0
2018-04-04 13:00:00,80.67,80.7,80.44,80.49,11811.0,70.467,70.4932,70.2661,70.3098,11811.0
2018-04-04 13:30:00,80.49,80.87,80.43,80.84,22312.0,70.3098,70.6417,70.2574,70.6155,22312.0
2018-04-04 14:00:00,80.87,81.27,80.86,81.14,40836.0,70.6417,70.9911,70.633,70.8776,40836.0
2018-04-04 14:30:00,81.14,81.34,81.04,81.23,86043.0,70.8776,71.0523,70.7902,70.9562,86043.0
2018-04-04 15:00:00,81.22,81.46,81.2,81.29,39647.0,70.9475,71.1571,70.93,71.0086,39647.0
2018-04-04 15:30:00,81.3,81.34,81.16,81.22,100479.0,71.0173,71.0523,70.8951,70.9475,100479.0
2018-04-05 09:30:00,81.32,81.41,80.21,80.94,31716.0,71.0348,71.1134,70.0652,70.7029,31716.0
2018-04-05 10:00:00,80.97,81.16,80.85,81.08,58369.0,70.7291,70.8951,70.6243,70.8252,58369.0
2018-04-05 10:30:00,81.03,81.35,80.99,81.14,68180.0,70.7815,71.061,70.7466,70.8776,68180.0
2018-04-05 11:00:00,81.14,81.4,80.98,81.32,39280.0,70.8776,71.1047,70.7378,71.0348,39280.0
2018-04-05 11:30:00,81.29,81.48,81.25,81.4,33003.0,71.0086,71.1746,70.9737,71.1047,33003.0
2018-04-05 12:00:00,81.45,81.6,81.45,81.5,28683.0,71.1484,71.2794,71.1484,71.192,28683.0
2018-04-05 12:30:00,81.51,81.55,81.41,81.5,17429.0,71.2008,71.2357,71.1134,71.192,17429.0
2018-04-05 13:00:00,81.51,81.58,81.45,81.54,21135.0,71.2008,71.2619,71.1484,71.227,21135.0
2018-04-05 13:30:00,81.56,81.93,81.51,81.88,28306.0,71.2445,71.5677,71.2008,71.524,28306.0
2018-04-05 14:00:00,81.92,81.93,81.75,81.86,17506.0,71.5589,71.5677,71.4104,71.5065,17506.0
2018-04-05 14:30:00,81.89,82.11,81.89,82.05,27094.0,71.5327,71.7249,71.5327,71.6725,27094.0
2018-04-05 15:00:00,82.02,82.21,81.94,82.04,56460.0,71.6463,71.8122,71.5764,71.6638,56460.0
2018-04-05 15:30:00,82.04,82.18,81.93,82.11,143369.0,71.6638,71.786,71.5677,71.7249,143369.0
2018-04-06 09:30:00,82.23,82.55,82.12,82.38,39717.0,71.8297,72.1092,71.7336,71.9607,39717.0
2018-04-06 10:00:00,82.33,82.74,82.33,82.54,19690.0,71.9171,72.2752,71.9171,72.1005,19690.0
2018-04-06 10:30:00,82.51,82.61,82.34,82.42,13842.0,72.0743,72.1617,71.9258,71.9957,13842.0
2018-04-06 11:00:00,82.39,82.39,82.18,82.25,41228.0,71.9695,71.9695,71.786,71.8472,41228.0
2018-04-06 11:30:00,82.28,82.62,82.27,82.51,14052.0,71.8734,72.1704,71.8647,72.0743,14052.0
2018-04-06 12:00:00,82.48,82.48,82.26,82.31,18391.0,72.0481,72.0481,71.8559,71.8996,18391.0
2018-04-06 12:30:00,82.31,82.61,82.28,82.6,17996.0,71.8996,72.1617,71.8734,72.1529,17996.0
2018-04-06 13:00:00,82.63,82.63,82.37,82.5,29524.0,72.1791,72.1791,71.952,72.0656,29524.0
2018-04-06 13:30:00,82.5,82.56,82.17,82.2,118895.0,72.0656,72.118,71.7773,71.8035,118895.0
2018-04-06 14:00:00,82.19,82.25,82.05,82.15,101712.0,71.7948,71.8472,71.6725,71.7598,101712.0
2018-04-06 14:30:00,82.16,82.22,81.9,82.03,119292.0,71.7686,71.821,71.5415,71.655,119292.0
2018-04-06 15:00:00,82.03,82.17,81.82,81.96,89218.0,71.655,71.7773,71.4716,71.5939,89218.0
2018-04-06 15:30:00,81.96,82.19,81.85,81.92,141950.0,71.5939,71.7948,71.4978,71.5589,141950.0
2018-04-09 09:30:00,81.87,82.02,81.53,81.85,38195.0,71.5153,71.6463,71.2183,71.4978,38195.0
2018-04-09 10:00:00,81.92,81.99,81.45,81.86,36195.0,71.5589,71.6201,71.1484,71.5065,36195.0
2018-04-09 10:30:00,81.91,82.03,81.62,81.65,17131.0,71.5502,71.655,71.2969,71.3231,17131.0
2018-04-09 11:00:00,81.65,82.06,81.61,82.0,17489.0,71.3231,71.6812,71.2881,71.6288,17489.0
2018-04-09 11:30:00,81.94,82.16,81.93,82.14,11787.0,71.5764,71.7686,71.5677,71.7511,11787.0
2018-04-09 12:00:00,82.12,82.15,81.91,82.02,11284.0,71.7336,71.7598,71.5502,71.6463,11284.0
2018-04-09 12:30:00,82.06,82.2,81.99,82.16,14364.0,71.6812,71.8035,71.6201,71.7686,14364.0
2018-04-09 13:00:00,82.18,82.43,82.16,82.4,17461.0,71.786,72.0044,71.7686,71.9782,17461.0
2018-04-09 13:30:00,82.4,82.53,82.22,82.47,14666.0,71.9782,72.0918,71.821,72.0394,14666.0
2018-04-09 14:00:00,82.43,82.43,82.27,82.31,26013.0,72.0044,72.0044,71.8647,71.8996,26013.0
2018-04-09 14:30:00,82.32,82.67,82.28,82.65,22967.0,71.9083,72.2141,71.8734,72.1966,22967.0
2018-04-09 15:00:00,82.63,82.72,82.34,82.37,41834.0,72.1791,72.2577,71.9258,71.952,41834.0
2018-04-09 15:30:00,82.39,82.4,82.06,82.13,83061.0,71.9695,71.9782,71.6812,71.7424,83061.0
2018-04-10 09:30:00,82.42,82.65,81.83,82.03,55667.0,71.9957,72.1966,71.4803,71.655,55667.0
2018-04-10 10:00:00,81.89,81.99,81.74,81.94,16493.0,71.5327,71.6201,71.4017,71.5764,16493.0
2018-04-10 10:30:00,81.97,82.13,81.93,81.96,15076.0,71.6026,71.7424,71.5677,71.5939,15076.0
2018-04-10 11:00:00,81.96,82.16,81.93,81.95,55565.0,71.5939,71.7686,71.5677,71.5851,55565.0
2018-04-10 11:30:00,81.95,82.1,81.84,82.06,25988.0,71.5851,71.7162,71.489,71.6812,25988.0
2018-04-10 12:00:00,82.08,82.16,81.75,81.77,30668.0,71.6987,71.7686,71.4104,71.4279,30668.0
2018-04-10 12:30:00,81.72,81.99,81.72,81.84,18680.0,71.3842,71.6201,71.3842,71.489,18680.0
2018-04-10 13:00:00,81.79,81.97,81.74,81.94,16124.0,71.4454,71.6026,71.4017,71.5764,16124.0
2018-04-10 13:30:00,81.95,82.01,81.66,81.88,15004.0,71.5851,71.6375,71.3318,71.524,15004.0
2018-04-10 14:00:00,81.91,82.18,81.89,81.98,21819.0,71.5502,71.786,71.5327,71.6113,21819.0
2018-04-10 14:30:00,81.98,82.07,81.81,82.05,23922.0,71.6113,71.69,71.4628,71.6725,23922.0
2018-04-10 15:00:00,82.05,82.15,81.83,81.94,29327.0,71.6725,71.7598,71.4803,71.5764,29327.0
2018-04-10 15:30:00,81.91,81.94,81.75,81.8,98752.0,71.5502,71.5764,71.4104,71.4541,98752.0
2018-04-11 09:30:00,81.58,82.24,81.33,81.88,79325.0,71.2619,71.8385,71.0435,71.524,79325.0
2018-04-11 10:00:00,81.88,81.9,81.69,81.72,40502.0,71.524,71.5415,71.358,71.3842,40502.0
2018-04-11 10:30:00,81.72,81.79,81.62,81.62,45340.0,71.3842,71.4454,71.2969,71.2969,45340.0
2018-04-11 11:00:00,81.64,81.95,81.63,81.85,24960.0,71.3143,71.5851,71.3056,71.4978,24960.0
2018-04-11 11:30:00,81.85,81.96,81.81,81.91,31184.0,71.4978,71.5939,71.4628,71.5502,31184.0
2018-04-11 12:00:00,81.89,81.91,81.8,81.9,26736.0,71.5327,71.5502,71.4541,71.5415,26736.0
2018-04-11 12:30:00,81.89,82.04,81.79,81.91,30218.0,71.5327,71.6638,71.4454,71.5502,30218.0
2018-04-11 13:00:00,81.92,81.98,81.81,81.81,30755.0,71.5589,71.6113,71.4628,71.4628,30755.0
2018-04-11 13:30:00,81.81,81.93,81.71,81.92,25600.0,71.4628,71.5677,71.3755,71.5589,25600.0
2018-04-11 14:00:00,81.93,82.06,81.75,81.93,24614.0,71.5677,71.6812,71.4104,71.5677,24614.0
2018-04-11 14:30:00,81.91,82.11,81.91,82.03,20889.0,71.5502,71.7249,71.5502,71.655,20889.0
2018-04-11 15:00:00,82.04,82.09,81.81,81.92,41229.0,71.6638,71.7074,71.4628,71.5589,41229.0
2018-04-11 15:30:00,81.92,81.94,81.76,81.81,150877.0,71.5589,71.5764,71.4192,71.4628,150877.0
2018-04-12 09:30:00,80.9,81.48,80.6,81.13,355090.0,70.6679,71.1746,70.4059,70.8688,355090.0
2018-04-12 10:00:00,81.15,81.37,80.75,80.9,84614.0,70.8863,71.0785,70.5369,70.6679,84614.0
2018-04-12 10:30:00,80.92,80.99,80.68,80.86,77576.0,70.6854,70.7466,70.4758,70.633,77576.0
2018-04-12 11:00:00,80.87,80.88,80.73,80.8,87281.0,70.6417,70.6505,70.5194,70.5806,87281.0
2018-04-12 11:30:00,80.8,80.88,80.62,80.62,127715.0,70.5806,70.6505,70.4233,70.4233,127715.0
2018-04-12 12:00:00,80.64,80.7,80.44,80.53,140137.0,70.4408,70.4932,70.2661,70.3447,140137.0
2018-04-12 12:30:00,80.55,80.72,80.48,80.69,117936.0,70.3622,70.5107,70.3011,70.4845,117936.0
2018-04-12 13:00:00,80.67,80.71,80.27,80.3,82932.0,70.467,70.502,70.1176,70.1438,82932.0
2018-04-12 13:30:00,80.28,80.53,80.25,80.42,105202.0,70.1264,70.3447,70.1001,70.2486,105202.0
2018-04-12 14:00:00,80.44,80.56,80.39,80.51,61739.0,70.2661,70.3709,70.2224,70.3273,61739.0
2018-04-12 14:30:00,80.52,80.6,80.45,80.5,65030.0,70.336,70.4059,70.2749,70.3185,65030.0
2018-04-12 15:00:00,80.52,80.66,80.49,80.52,110911.0,70.336,70.4583,70.3098,70.336,110911.0
2018-04-12 15:30:00,80.52,80.68,80.5,80.64,273012.0,70.336,70.4758,70.3185,70.4408,273012.0
2018-04-13 09:30:00,81.04,81.58,81.04,81.22,81540.0,70.7902,71.2619,70.7902,70.9475,81540.0
2018-04-13 10:00:00,81.2,81.4,81.0,81.21,45949.0,70.93,71.1047,70.7553,70.9387,45949.0
2018-04-13 10:30:00,81.22,81.36,81.05,81.1,39190.0,70.9475,71.0698,70.799,70.8426,39190.0
2018-04-13 11:00:00,81.09,81.46,81.08,81.42,32729.0,70.8339,71.1571,70.8252,71.1222,32729.0
2018-04-13 11:30:00,81.4,81.4,81.23,81.31,25128.0,71.1047,71.1047,70.9562,71.0261,25128.0
2018-04-13 12:00:00,81.33,81.39,81.24,81.39,21511.0,71.0435,71.096,70.9649,71.096,21511.0
2018-04-13 12:30:00,81.37,81.41,81.22,81.33,21314.0,71.0785,71.1134,70.9475,71.0435,21314.0
2018-04-13 13:00:00,81.34,81.4,81.3,81.38,24494.0,71.0523,71.1047,71.0173,71.0872,24494.0
2018-04-13 13:30:00,81.38,81.42,81.29,81.3,22916.0,71.0872,71.1222,71.0086,71.0173,22916.0
2018-04-13 14:00:00,81.29,81.29,81.0,81.02,45350.0,71.0086,71.0086,70.7553,70.7728,45350.0
2018-04-13 14:30:00,81.03,81.21,81.03,81.06,52575.0,70.7815,70.9387,70.7815,70.8077,52575.0
2018-04-13 15:00:00,81.06,81.07,80.82,80.94,93137.0,70.8077,70.8164,70.5981,70.7029,93137.0
2018-04-13 15:30:00,80.93,80.93,80.65,80.87,207382.0,70.6941,70.6941,70.4496,70.6417,207382.0
2018-04-16 09:30:00,82.0,83.0,81.85,82.7,159285.0,71.6288,72.5023,71.4978,72.2403,159285.0
2018-04-16 10:00:00,82.68,82.71,82.23,82.26,67921.0,72.2228,72.249,71.8297,71.8559,67921.0
2018-04-16 10:30:00,82.25,82.33,82.12,82.29,93075.0,71.8472,71.9171,71.7336,71.8821,93075.0
2018-04-16 11:00:00,82.33,82.77,82.29,82.72,65242.0,71.9171,72.3014,71.8821,72.2577,65242.0
2018-04-16 11:30:00,82.7,82.73,82.54,82.71,31532.0,72.2403,72.2665,72.1005,72.249,31532.0
2018-04-16 12:00:00,82.73,82.77,82.62,82.67,39049.0,72.2665,72.3014,72.1704,72.2141,39049.0
2018-04-16 12:30:00,82.67,82.75,82.58,82.58,39043.0,72.2141,72.284,72.1355,72.1355,39043.0
2018-04-16 13:00:00,82.61,82.73,82.61,82.63,26216.0,72.1617,72.2665,72.1617,72.1791,26216.0
2018-04-16 13:30:00,82.65,82.67,82.31,82.4,35320.0,72.1966,72.2141,71.8996,71.9782,35320.0
2018-04-16 14:00:00,82.4,82.4,82.11,82.3,36258.0,71.9782,71.9782,71.7249,71.8909,36258.0
2018-04-16 14:30:00,82.3,82.54,82.29,82.34,53014.0,71.8909,72.1005,71.8821,71.9258,53014.0
2018-04-16 15:00:00,82.34,82.53,82.32,82.46,50774.0,71.9258,72.0918,71.9083,72.0306,50774.0
2018-04-16 15:30:00,82.45,82.66,82.42,82.63,141250.0,72.0219,72.2053,71.9957,72.1791,141250.0
2018-04-17 09:30:00,83.03,83.44,82.8,83.36,61059.0,72.5285,72.8867,72.3276,72.8168,61059.0
2018-04-17 10:00:00,83.4,84.03,83.32,83.83,59234.0,72.8517,73.4021,72.7819,73.2274,59234.0
2018-04-17 10:30:00,83.89,84.23,83.88,84.17,52467.0,73.2798,73.5768,73.271,73.5244,52467.0
2018-04-17 11:00:00,84.18,84.22,83.92,84.16,99266.0,73.5331,73.568,73.306,73.5156,99266.0
2018-04-17 11:30:00,84.17,84.21,83.86,83.99,39856.0,73.5244,73.5593,73.2536,73.3671,39856.0
2018-04-17 12:00:00,83.96,84.0,83.72,83.81,35916.0,73.3409,73.3759,73.1313,73.2099,35916.0
2018-04-17 12:30:00,83.83,83.97,83.83,83.95,29944.0,73.2274,73.3496,73.2274,73.3322,29944.0
2018-04-17 13:00:00,83.95,84.02,83.84,84.0,37863.0,73.3322,73.3933,73.2361,73.3759,37863.0
2018-04-17 13:30:00,84.01,84.13,83.95,84.1,26483.0,73.3846,73.4894,73.3322,73.4632,26483.0
2018-04-17 14:00:00,84.09,84.19,84.04,84.12,34606.0,73.4545,73.5418,73.4108,73.4807,34606.0
2018-04-17 14:30:00,84.13,84.22,84.0,84.09,36452.0,73.4894,73.568,73.3759,73.4545,36452.0
2018-04-17 15:00:00,84.11,84.44,84.09,84.41,52033.0,73.4719,73.7602,73.4545,73.734,52033.0
2018-04-17 15:30:00,84.41,84.45,84.07,84.07,141979.0,73.734,73.7689,73.437,73.437,141979.0
2018-04-18 09:30:00,84.13,84.58,84.13,84.35,45781.0,73.4894,73.8825,73.4894,73.6816,45781.0
2018-04-18 10:00:00,84.38,84.55,84.18,84.43,68762.0,73.7078,73.8563,73.5331,73.7515,68762.0
2018-04-18 10:30:00,84.42,84.42,84.23,84.36,47028.0,73.7427,73.7427,73.5768,73.6903,47028.0
2018-04-18 11:00:00,84.34,84.43,84.21,84.39,62603.0,73.6729,73.7515,73.5593,73.7165,62603.0
2018-04-18 11:30:00,84.37,84.4,84.12,84.14,32029.0,73.6991,73.7253,73.4807,73.4981,32029.0
2018-04-18 12:00:00,84.17,84.24,84.03,84.07,21684.0,73.5244,73.5855,73.4021,73.437,21684.0
2018-04-18 12:30:00,84.09,84.1,83.95,84.03,29065.0,73.4545,73.4632,73.3322,73.4021,29065.0
2018-04-18 13:00:00,84.03,84.15,84.03,84.06,31851.0,73.4021,73.5069,73.4021,73.4283,31851.0
2018-04-18 13:30:00,84.04,84.06,83.93,83.95,42825.0,73.4108,73.4283,73.3147,73.3322,42825.0
2018-04-18 14:00:00,83.95,84.1,83.87,84.06,44821.0,73.3322,73.4632,73.2623,73.4283,44821.0
2018-04-18 14:30:00,84.07,84.1,84.0,84.02,47508.0,73.437,73.4632,73.3759,73.3933,47508.0
2018-04-18 15:00:00,84.01,84.02,83.86,83.87,58021.0,73.3846,73.3933,73.2536,73.2623,58021.0
2018-04-18 15:30:00,83.88,83.92,83.68,83.68,204482.0,73.271,73.306,73.0963,73.0963,204482.0
2018-04-19 09:30:00,83.53,83.89,83.28,83.77,48589.0,72.9653,73.2798,72.7469,73.1749,48589.0
2018-04-19 10:00:00,83.77,83.84,83.47,83.61,45412.0,73.1749,73.2361,72.9129,73.0352,45412.0
2018-04-19 10:30:00,83.61,83.9,83.51,83.53,27508.0,73.0352,73.2885,72.9478,72.9653,27508.0
2018-04-19 11:00:00,83.54,83.64,83.39,83.63,39610.0,72.974,73.0614,72.843,73.0527,39610.0
2018-04-19 11:30:00,83.58,83.63,83.27,83.34,33855.0,73.009,73.0527,72.7382,72.7993,33855.0
2018-04-19 12:00:00,83.31,83.54,83.28,83.39,31029.0,72.7731,72.974,72.7469,72.843,31029.0
2018-04-19 12:30:00,83.39,83.58,83.36,83.36,36174.0,72.843,73.009,72.8168,72.8168,36174.0
2018-04-19 13:00:00,83.36,83.44,83.27,83.33,41361.0,72.8168,72.8867,72.7382,72.7906,41361.0
2018-04-19 13:30:00,83.34,83.5,83.33,83.44,52260.0,72.7993,72.9391,72.7906,72.8867,52260.0
2018-04-19 14:00:00,83.43,83.44,83.18,83.3,68222.0,72.8779,72.8867,72.6596,72.7644,68222.0
2018-04-19 14:30:00,83.31,83.38,83.15,83.23,35746.0,72.7731,72.8343,72.6334,72.7032,35746.0
2018-04-19 15:00:00,83.24,83.38,83.19,83.31,41308.0,72.712,72.8343,72.6683,72.7731,41308.0
2018-04-19 15:30:00,83.3,83.73,83.29,83.65,107379.0,72.7644,73.14,72.7557,73.0701,107379.0
2018-04-20 09:30:00,83.69,83.84,83.47,83.79,81355.0,73.1051,73.2361,72.9129,73.1924,81355.0
2018-04-20 10:00:00,83.87,83.88,83.46,83.74,32502.0,73.2623,73.271,72.9042,73.1487,32502.0
2018-04-20 10:30:00,83.72,83.86,83.41,83.51,35528.0,73.1313,73.2536,72.8605,72.9478,35528.0
2018-04-20 11:00:00,83.52,83.56,83.29,83.5,65656.0,72.9566,72.9915,72.7557,72.9391,65656.0
2018-04-20 11:30:00,83.53,83.68,83.53,83.62,20685.0,72.9653,73.0963,72.9653,73.0439,20685.0
2018-04-20 12:00:00,83.62,83.63,83.33,83.44,26319.0,73.0439,73.0527,72.7906,72.8867,26319.0
2018-04-20 12:30:00,83.43,83.45,83.22,83.27,13618.0,72.8779,72.8954,72.6945,72.7382,13618.0
2018-04-20 13:00:00,83.27,83.49,83.16,83.44,24707.0,72.7382,72.9304,72.6421,72.8867,24707.0
2018-04-20 13:30:00,83.44,83.54,83.4,83.41,19678.0,72.8867,72.974,72.8517,72.8605,19678.0
2018-04-20 14:00:00,83.39,83.63,83.39,83.56,33713.0,72.843,73.0527,72.843,72.9915,33713.0
2018-04-20 14:30:00,83.57,83.64,83.52,83.55,26633.0,73.0002,73.0614,72.9566,72.9828,26633.0
2018-04-20 15:00:00,83.54,83.54,83.21,83.37,79488.0,72.974,72.974,72.6858,72.8255,79488.0
2018-04-20 15:30:00,83.37,83.68,83.33,83.67,93593.0,72.8255,73.0963,72.7906,73.0876,93593.0
2018-04-23 09:30:00,83.64,83.94,83.18,83.94,46591.0,73.0614,73.3234,72.6596,73.3234,46591.0
2018-04-23 10:00:00,83.97,84.14,83.89,84.06,40630.0,73.3496,73.4981,73.2798,73.4283,40630.0
2018-04-23 10:30:00,84.04,84.04,83.79,83.79,15630.0,73.4108,73.4108,73.1924,73.1924,15630.0
2018-04-23 11:00:00,83.78,83.97,83.75,83.76,26323.0,73.1837,73.3496,73.1575,73.1662,26323.0
2018-04-23 11:30:00,83.8,83.94,83.75,83.83,34382.0,73.2011,73.3234,73.1575,73.2274,34382.0
2018-04-23 12:00:00,83.83,83.89,83.57,83.64,19901.0,73.2274,73.2798,73.0002,73.0614,19901.0
2018-04-23 12:30:00,83.65,83.72,83.6,83.62,13026.0,73.0701,73.1313,73.0264,73.0439,13026.0
2018-04-23 13:00:00,83.64,83.82,83.61,83.74,17599.0,73.0614,73.2186,73.0352,73.1487,17599.0
2018-04-23 13:30:00,83.75,83.98,83.74,83.96,27200.0,73.1575,73.3584,73.1487,73.3409,27200.0
2018-04-23 14:00:00,83.96,83.99,83.84,83.92,22419.0,73.3409,73.3671,73.2361,73.306,22419.0
2018-04-23 14:30:00,83.92,84.04,83.84,83.94,36167.0,73.306,73.4108,73.2361,73.3234,36167.0
2018-04-23 15:00:00,83.95,84.17,83.95,84.15,35216.0,73.3322,73.5244,73.3322,73.5069,35216.0
2018-04-23 15:30:00,84.15,84.29,84.04,84.27,76042.0,73.5069,73.6292,73.4108,73.6117,76042.0
2018-04-24 09:30:00,84.53,84.53,84.03,84.25,30412.0,73.8388,73.8388,73.4021,73.5942,30412.0
2018-04-24 10:00:00,84.22,84.58,84.21,84.44,28701.0,73.568,73.8825,73.5593,73.7602,28701.0
2018-04-24 10:30:00,84.46,84.75,84.43,84.72,39731.0,73.7777,74.031,73.7515,74.0048,39731.0
2018-04-24 11:00:00,84.72,85.24,84.71,85.04,51549.0,74.0048,74.459,73.9961,74.2843,51549.0
2018-04-24 11:30:00,85.04,85.04,84.51,84.51,22978.0,74.2843,74.2843,73.8213,73.8213,22978.0
2018-04-24 12:00:00,84.54,84.85,84.54,84.81,22823.0,73.8476,74.1183,73.8476,74.0834,22823.0
2018-04-24 12:30:00,84.84,85.05,84.72,84.97,29236.0,74.1096,74.2931,74.0048,74.2232,29236.0
2018-04-24 13:00:00,84.95,85.01,84.77,84.99,27277.0,74.2057,74.2581,74.0485,74.2406,27277.0
2018-04-24 13:30:00,84.99,84.99,84.63,84.74,44049.0,74.2406,74.2406,73.9262,74.0223,44049.0
2018-04-24 14:00:00,84.74,84.81,84.49,84.63,40592.0,74.0223,74.0834,73.8039,73.9262,40592.0
2018-04-24 14:30:00,84.67,84.72,84.24,84.38,39360.0,73.9611,74.0048,73.5855,73.7078,39360.0
2018-04-24 15:00:00,84.39,84.68,84.34,84.51,49643.0,73.7165,73.9698,73.6729,73.8213,49643.0
2018-04-24 15:30:00,84.51,84.8,84.33,84.76,125580.0,73.8213,74.0747,73.6641,74.0397,125580.0
2018-04-25 09:30:00,84.54,84.94,84.21,84.94,26085.0,73.8476,74.197,73.5593,74.197,26085.0
2018-04-25 10:00:00,84.95,85.23,84.6,84.6,26809.0,74.2057,74.4503,73.9,73.9,26809.0
2018-04-25 10:30:00,84.63,84.78,84.48,84.64,21210.0,73.9262,74.0572,73.7951,73.9349,21210.0
2018-04-25 11:00:00,84.65,84.65,84.08,84.08,28431.0,73.9436,73.9436,73.4457,73.4457,28431.0
2018-04-25 11:30:00,84.07,84.4,84.01,84.34,17180.0,73.437,73.7253,73.3846,73.6729,17180.0
2018-04-25 12:00:00,84.33,84.63,84.33,84.63,12513.0,73.6641,73.9262,73.6641,73.9262,12513.0
2018-04-25 12:30:00,84.58,84.64,84.5,84.57,16759.0,73.8825,73.9349,73.8126,73.8738,16759.0
2018-04-25 13:00:00,84.57,84.78,84.57,84.73,18227.0,73.8738,74.0572,73.8738,74.0135,18227.0
2018-04-25 13:30:00,84.72,84.88,84.53,84.78,20350.0,74.0048,74.1446,73.8388,74.0572,20350.0
2018-04-25 14:00:00,84.78,84.84,84.7,84.83,24980.0,74.0572,74.1096,73.9873,74.1009,24980.0
2018-04-25 14:30:00,84.83,84.99,84.79,84.83,22089.0,74.1009,74.2406,74.0659,74.1009,22089.0
2018-04-25 15:00:00,84.82,84.97,84.77,84.97,34748.0,74.0921,74.2232,74.0485,74.2232,34748.0
2018-04-25 15:30:00,84.95,85.0,84.61,84.77,68155.0,74.2057,74.2494,73.9087,74.0485,68155.0
2018-04-26 09:30:00,85.12,85.12,84.32,84.97,36013.0,74.3542,74.3542,73.6554,74.2232,36013.0
2018-04-26 10:00:00,85.02,85.21,84.88,85.02,30781.0,74.2668,74.4328,74.1446,74.2668,30781.0
2018-04-26 10:30:00,85.0,85.26,84.94,85.25,23567.0,74.2494,74.4765,74.197,74.4678,23567.0
2018-04-26 11:00:00,85.24,85.37,85.07,85.1,22199.0,74.459,74.5726,74.3105,74.3367,22199.0
2018-04-26 11:30:00,85.1,85.47,84.98,85.44,37183.0,74.3367,74.6599,74.2319,74.6337,37183.0
2018-04-26 12:00:00,85.49,85.57,85.38,85.53,20036.0,74.6774,74.7473,74.5813,74.7123,20036.0
2018-04-26 12:30:00,85.55,85.62,85.5,85.55,15186.0,74.7298,74.791,74.6861,74.7298,15186.0
2018-04-26 13:00:00,85.54,85.83,85.5,85.83,23134.0,74.7211,74.9744,74.6861,74.9744,23134.0
2018-04-26 13:30:00,85.81,85.81,85.7,85.75,14423.0,74.9569,74.9569,74.8608,74.9045,14423.0
2018-04-26 14:00:00,85.75,85.88,85.75,85.82,28691.0,74.9045,75.0181,74.9045,74.9657,28691.0
2018-04-26 14:30:00,85.82,85.85,85.77,85.8,43507.0,74.9657,74.9919,74.922,74.9482,43507.0
2018-04-26 15:00:00,85.78,86.03,85.78,85.82,36118.0,74.9307,75.1491,74.9307,74.9657,36118.0
2018-04-26 15:30:00,85.83,86.0,85.83,85.9,94043.0,74.9744,75.1229,74.9744,75.0355,94043.0
2018-04-27 09:30:00,85.87,86.4,85.81,86.3,72161.0,75.0093,75.4723,74.9569,75.385,72161.0
2018-04-27 10:00:00,86.27,86.63,86.13,86.59,82988.0,75.3587,75.6732,75.2365,75.6383,82988.0
2018-04-27 10:30:00,86.56,86.8,86.39,86.76,56104.0,75.6121,75.8217,75.4636,75.7868,56104.0
2018-04-27 11:00:00,86.78,86.86,86.64,86.64,42154.0,75.8042,75.8741,75.682,75.682,42154.0
2018-04-27 11:30:00,86.63,86.86,86.62,86.74,41744.0,75.6732,75.8741,75.6645,75.7693,41744.0
2018-04-27 12:00:00,86.76,86.81,86.62,86.77,25868.0,75.7868,75.8305,75.6645,75.7955,25868.0
2018-04-27 12:30:00,86.79,86.99,86.77,86.96,46226.0,75.813,75.9877,75.7955,75.9615,46226.0
2018-04-27 13:00:00,86.96,86.97,86.78,86.78,30787.0,75.9615,75.9702,75.8042,75.8042,30787.0
2018-04-27 13:30:00,86.78,86.81,86.68,86.81,22546.0,75.8042,75.8305,75.7169,75.8305,22546.0
2018-04-27 14:00:00,86.78,86.82,86.56,86.56,29707.0,75.8042,75.8392,75.6121,75.6121,29707.0
2018-04-27 14:30:00,86.58,86.6,86.4,86.58,37912.0,75.6295,75.647,75.4723,75.6295,37912.0
2018-04-27 15:00:00,86.57,86.73,86.54,86.69,48721.0,75.6208,75.7606,75.5946,75.7256,48721.0
2018-04-27 15:30:00,86.68,86.87,86.53,86.77,156082.0,75.7169,75.8829,75.5859,75.7955,156082.0
2018-04-30 09:30:00,86.91,87.04,86.76,87.0,31853.0,75.9178,76.0314,75.7868,75.9964,31853.0
2018-04-30 10:00:00,86.98,87.19,86.91,87.01,14321.0,75.9789,76.1624,75.9178,76.0052,14321.0
2018-04-30 10:30:00,87.04,87.06,86.74,86.74,15004.0,76.0314,76.0488,75.7693,75.7693,15004.0
2018-04-30 11:00:00,86.78,86.91,86.76,86.78,19003.0,75.8042,75.9178,75.7868,75.8042,19003.0
2018-04-30 11:30:00,86.81,87.06,86.72,86.91,19693.0,75.8305,76.0488,75.7518,75.9178,19693.0
2018-04-30 12:00:00,86.92,87.01,86.8,86.8,16711.0,75.9265,76.0052,75.8217,75.8217,16711.0
2018-04-30 12:30:00,86.79,86.86,86.73,86.78,13697.0,75.813,75.8741,75.7606,75.8042,13697.0
2018-04-30 13:00:00,86.73,86.93,86.69,86.93,17044.0,75.7606,75.9353,75.7256,75.9353,17044.0
2018-04-30 13:30:00,86.9,86.96,86.82,86.83,16967.0,75.9091,75.9615,75.8392,75.8479,16967.0
2018-04-30 14:00:00,86.83,86.85,86.68,86.77,27539.0,75.8479,75.8654,75.7169,75.7955,27539.0
2018-04-30 14:30:00,86.76,86.81,86.63,86.69,31416.0,75.7868,75.8305,75.6732,75.7256,31416.0
2018-04-30 15:00:00,86.66,86.66,86.37,86.42,38452.0,75.6994,75.6994,75.4461,75.4898,38452.0
2018-04-30 15:30:00,86.42,86.83,86.42,86.57,146410.0,75.4898,75.8479,75.4898,75.6208,146410.0
2018-05-01 09:30:00,86.38,86.61,86.32,86.47,20973.0,75.4548,75.6557,75.4024,75.5335,20973.0
2018-05-01 10:00:00,86.42,86.5,86.11,86.15,18804.0,75.4898,75.5597,75.219,75.2539,18804.0
2018-05-01 10:30:00,86.17,86.53,86.17,86.46,19345.0,75.2714,75.5859,75.2714,75.5247,19345.0
2018-05-01 11:00:00,86.45,86.66,86.34,86.63,42859.0,75.516,75.6994,75.4199,75.6732,42859.0
2018-05-01 11:30:00,86.62,86.74,86.42,86.46,18804.0,75.6645,75.7693,75.4898,75.5247,18804.0
2018-05-01 12:00:00,86.47,86.47,86.28,86.29,18998.0,75.5335,75.5335,75.3675,75.3762,18998.0
2018-05-01 12:30:00,86.28,86.36,86.21,86.24,16659.0,75.3675,75.4374,75.3063,75.3325,16659.0
2018-05-01 13:00:00,86.19,86.22,86.14,86.2,21447.0,75.2889,75.3151,75.2452,75.2976,21447.0
2018-05-01 13:30:00,86.23,86.48,86.22,86.46,20388.0,75.3238,75.5422,75.3151,75.5247,20388.0
2018-05-01 14:00:00,86.45,86.53,86.33,86.33,20484.0,75.516,75.5859,75.4112,75.4112,20484.0
2018-05-01 14:30:00,86.33,86.54,86.33,86.45,20579.0,75.4112,75.5946,75.4112,75.516,20579.0
2018-05-01 15:00:00,86.46,86.55,86.33,86.34,30523.0,75.5247,75.6033,75.4112,75.4199,30523.0
2018-05-01 15:30:00,86.36,86.66,86.3,86.61,96437.0,75.4374,75.6994,75.385,75.6557,96437.0
2018-05-02 09:30:00,86.46,86.7,86.02,86.05,56384.0,75.5247,75.7344,75.1404,75.1666,56384.0
2018-05-02 10:00:00,86.0,86.19,85.77,85.96,25458.0,75.1229,75.2889,74.922,75.088,25458.0
2018-05-02 10:30:00,86.03,86.31,85.9,86.25,42093.0,75.1491,75.3937,75.0355,75.3413,42093.0
2018-05-02 11:00:00,86.27,86.3,86.01,86.01,52770.0,75.3587,75.385,75.1316,75.1316,52770.0
2018-05-02 11:30:00,86.02,86.02,85.63,85.69,35566.0,75.1404,75.1404,74.7997,74.8521,35566.0
2018-05-02 12:00:00,85.68,85.73,85.56,85.72,23451.0,74.8434,74.887,74.7385,74.8783,23451.0
2018-05-02 12:30:00,85.7,85.86,85.7,85.81,41459.0,74.8608,75.0006,74.8608,74.9569,41459.0
2018-05-02 13:00:00,85.81,86.13,85.81,86.13,33163.0,74.9569,75.2365,74.9569,75.2365,33163.0
2018-05-02 13:30:00,86.08,86.28,86.01,86.19,28089.0,75.1928,75.3675,75.1316,75.2889,28089.0
2018-05-02 14:00:00,86.17,86.54,86.17,86.5,46422.0,75.2714,75.5946,75.2714,75.5597,46422.0
2018-05-02 14:30:00,86.5,86.56,86.32,86.36,38159.0,75.5597,75.6121,75.4024,75.4374,38159.0
2018-05-02 15:00:00,86.37,86.37,85.93,85.96,50575.0,75.4461,75.4461,75.0618,75.088,50575.0
2018-05-02 15:30:00,85.96,86.23,85.85,86.21,139990.0,75.088,75.3238,74.9919,75.3063,139990.0
2018-05-03 09:30:00,86.02,86.45,84.87,85.68,52313.0,75.1404,75.516,74.1358,74.8434,52313.0
2018-05-03 10:00:00,85.57,85.77,84.56,84.56,56368.0,74.7473,74.922,73.865,73.865,56368.0
2018-05-03 10:30:00,84.65,85.15,84.11,85.06,97682.0,73.9436,74.3804,73.4719,74.3018,97682.0
2018-05-03 11:00:00,85.16,85.43,84.67,84.75,42498.0,74.3891,74.625,73.9611,74.031,42498.0
2018-05-03 11:30:00,84.73,85.27,84.66,84.91,38888.0,74.0135,74.4852,73.9524,74.1708,38888.0
2018-05-03 12:00:00,84.91,85.18,84.78,85.02,46870.0,74.1708,74.4066,74.0572,74.2668,46870.0
2018-05-03 12:30:00,85.01,85.4,84.93,85.33,33706.0,74.2581,74.5988,74.1882,74.5376,33706.0
2018-05-03 13:00:00,85.32,85.35,85.02,85.06,53228.0,74.5289,74.5551,74.2668,74.3018,53228.0
2018-05-03 13:30:00,85.07,85.66,85.03,85.48,40224.0,74.3105,74.8259,74.2756,74.6687,40224.0
2018-05-03 14:00:00,85.46,85.54,85.23,85.37,49853.0,74.6512,74.7211,74.4503,74.5726,49853.0
2018-05-03 14:30:00,85.37,85.41,85.06,85.17,67768.0,74.5726,74.6075,74.3018,74.3979,67768.0
2018-05-03 15:00:00,85.18,85.32,85.1,85.21,47966.0,74.4066,74.5289,74.3367,74.4328,47966.0
2018-05-03 15:30:00,85.21,85.32,85.0,85.27,187994.0,74.4328,74.5289,74.2494,74.4852,187994.0
2018-05-04 09:30:00,85.2,85.54,85.01,85.16,28929.0,74.4241,74.7211,74.2581,74.3891,28929.0
2018-05-04 10:00:00,85.16,85.4,84.92,85.07,24745.0,74.3891,74.5988,74.1795,74.3105,24745.0
2018-05-04 10:30:00,85.05,85.19,84.82,84.82,29690.0,74.2931,74.4153,74.0921,74.0921,29690.0
2018-05-04 11:00:00,84.83,85.16,84.61,85.07,34062.0,74.1009,74.3891,73.9087,74.3105,34062.0
2018-05-04 11:30:00,85.06,85.27,85.0,85.23,45226.0,74.3018,74.4852,74.2494,74.4503,45226.0
2018-05-04 12:00:00,85.23,85.5,85.23,85.46,21438.0,74.4503,74.6861,74.4503,74.6512,21438.0
2018-05-04 12:30:00,85.47,85.73,85.47,85.61,15938.0,74.6599,74.887,74.6599,74.7822,15938.0
2018-05-04 13:00:00,85.65,85.87,85.58,85.87,17229.0,74.8172,75.0093,74.756,75.0093,17229.0
2018-05-04 13:30:00,85.87,85.95,85.85,85.85,22378.0,75.0093,75.0792,74.9919,74.9919,22378.0
2018-05-04 14:00:00,85.83,85.83,85.58,85.79,23147.0,74.9744,74.9744,74.756,74.9395,23147.0
2018-05-04 14:30:00,85.84,85.93,85.68,85.69,18913.0,74.9831,75.0618,74.8434,74.8521,18913.0
2018-05-04 15:00:00,85.7,85.9,85.7,85.83,29769.0,74.8608,75.0355,74.8608,74.9744,29769.0
2018-05-04 15:30:00,85.83,85.83,85.61,85.72,80584.0,74.9744,74.9744,74.7822,74.8783,80584.0
2018-05-07 09:30:00,85.8,85.8,85.14,85.28,53406.0,74.9482,74.9482,74.3717,74.494,53406.0
2018-05-07 10:00:00,85.33,85.49,85.03,85.16,48306.0,74.5376,74.6774,74.2756,74.3891,48306.0
2018-05-07 10:30:00,85.18,85.25,85.0,85.01,37433.0,74.4066,74.4678,74.2494,74.2581,37433.0
2018-05-07 11:00:00,85.04,85.16,84.92,85.07,22417.0,74.2843,74.3891,74.1795,74.3105,22417.0
2018-05-07 11:30:00,85.06,85.15,84.95,85.01,17358.0,74.3018,74.3804,74.2057,74.2581,17358.0
2018-05-07 12:00:00,85.01,85.13,84.95,85.06,18326.0,74.2581,74.3629,74.2057,74.3018,18326.0
2018-05-07 12:30:00,85.04,85.12,84.91,84.91,17233.0,74.2843,74.3542,74.1708,74.1708,17233.0
2018-05-07 13:00:00,84.92,84.98,84.84,84.87,10119.0,74.1795,74.2319,74.1096,74.1358,10119.0
2018-05-07 13:30:00,84.87,84.91,84.76,84.89,15526.0,74.1358,74.1708,74.0397,74.1533,15526.0
2018-05-07 14:00:00,84.9,85.06,84.9,84.98,22276.0,74.162,74.3018,74.162,74.2319,22276.0
2018-05-07 14:30:00,84.96,85.08,84.91,84.91,20720.0,74.2144,74.3193,74.1708,74.1708,20720.0
2018-05-07 15:00:00,84.92,84.93,84.52,84.66,46109.0,74.1795,74.1882,73.8301,73.9524,46109.0
2018-05-07 15:30:00,84.68,84.79,84.59,84.77,139347.0,73.9698,74.0659,73.8912,74.0485,139347.0
2018-05-08 09:30:00,84.21,84.62,83.8,83.85,66102.0,73.5593,73.9174,73.2011,73.2448,66102.0
2018-05-08 10:00:00,83.85,84.02,83.58,84.0,18525.0,73.2448,73.3933,73.009,73.3759,18525.0
2018-05-08 10:30:00,83.96,84.08,83.79,83.79,11780.0,73.3409,73.4457,73.1924,73.1924,11780.0
2018-05-08 11:00:00,83.7,84.07,83.67,83.96,19880.0,73.1138,73.437,73.0876,73.3409,19880.0
2018-05-08 11:30:00,83.97,84.02,83.64,83.64,12705.0,73.3496,73.3933,73.0614,73.0614,12705.0
2018-05-08 12:00:00,83.68,83.74,83.4,83.58,18114.0,73.0963,73.1487,72.8517,73.009,18114.0
2018-05-08 12:30:00,83.61,83.64,83.39,83.43,10986.0,73.0352,73.0614,72.843,72.8779,10986.0
2018-05-08 13:00:00,83.37,83.43,83.14,83.24,13914.0,72.8255,72.8779,72.6246,72.712,13914.0
2018-05-08 13:30:00,83.27,83.34,83.15,83.18,11149.0,72.7382,72.7993,72.6334,72.6596,11149.0
2018-05-08 14:00:00,83.2,83.2,82.89,82.94,19230.0,72.677,72.677,72.4062,72.4499,19230.0
2018-05-08 14:30:00,82.95,83.07,82.83,83.0,25479.0,72.4587,72.5635,72.3538,72.5023,25479.0
2018-05-08 15:00:00,82.97,83.18,82.93,83.07,26358.0,72.4761,72.6596,72.4412,72.5635,26358.0
2018-05-08 15:30:00,83.06,83.14,82.89,83.01,138830.0,72.5547,72.6246,72.4062,72.5111,138830.0
2018-05-09 09:30:00,83.19,83.19,82.61,82.69,35860.0,72.6683,72.6683,72.1617,72.2315,35860.0
2018-05-09 10:00:00,82.7,82.92,82.45,82.63,92300.0,72.2403,72.4324,72.0219,72.1791,92300.0
2018-05-09 10:30:00,82.6,82.9,82.51,82.78,31984.0,72.1529,72.415,72.0743,72.3102,31984.0
2018-05-09 11:00:00,82.81,82.94,82.77,82.87,22707.0,72.3364,72.4499,72.3014,72.3888,22707.0
2018-05-09 11:30:00,82.88,83.05,82.76,82.98,32826.0,72.3975,72.546,72.2927,72.4849,32826.0
2018-05-09 12:00:00,82.95,82.98,82.86,82.95,26685.0,72.4587,72.4849,72.38,72.4587,26685.0
2018-05-09 12:30:00,82.96,82.99,82.81,82.86,28356.0,72.4674,72.4936,72.3364,72.38,28356.0
2018-05-09 13:00:00,82.88,83.09,82.77,83.09,17832.0,72.3975,72.5809,72.3014,72.5809,17832.0
2018-05-09 13:30:00,83.08,83.11,82.97,82.98,20112.0,72.5722,72.5984,72.4761,72.4849,20112.0
2018-05-09 14:00:00,82.96,83.1,82.94,83.07,20254.0,72.4674,72.5897,72.4499,72.5635,20254.0
2018-05-09 14:30:00,83.06,83.37,83.06,83.35,27457.0,72.5547,72.8255,72.5547,72.8081,27457.0
2018-05-09 15:00:00,83.33,83.36,83.21,83.22,37346.0,72.7906,72.8168,72.6858,72.6945,37346.0
2018-05-09 15:30:00,83.2,83.34,83.16,83.21,104410.0,72.677,72.7993,72.6421,72.6858,104410.0
2018-05-10 09:30:00,83.4,83.5,82.96,83.15,38196.0,73.2476,73.3354,72.8611,73.028,38196.0
2018-05-10 10:00:00,83.07,83.27,82.97,83.05,20223.0,72.9578,73.1334,72.8699,72.9402,20223.0
2018-05-10 10:30:00,83.08,83.21,82.9,83.06,21803.0,72.9665,73.0807,72.8084,72.949,21803.0
2018-05-10 11:00:00,83.07,83.37,83.02,83.2,20885.0,72.9578,73.2212,72.9138,73.0719,20885.0
2018-05-10 11:30:00,83.23,83.62,83.14,83.58,16516.0,73.0983,73.4408,73.0192,73.4057,16516.0
2018-05-10 12:00:00,83.54,83.81,83.52,83.81,24638.0,73.3705,73.6077,73.353,73.6077,24638.0
2018-05-10 12:30:00,83.79,83.82,83.5,83.52,14705.0,73.5901,73.6165,73.3354,73.353,14705.0
2018-05-10 13:00:00,83.51,83.63,83.36,83.36,12829.0,73.3442,73.4496,73.2124,73.2124,12829.0
2018-05-10 13:30:00,83.37,83.53,83.35,83.37,16771.0,73.2212,73.3618,73.2037,73.2212,16771.0
2018-05-10 14:00:00,83.39,83.6,83.28,83.34,45803.0,73.2388,73.4232,73.1422,73.1949,45803.0
2018-05-10 14:30:00,83.37,83.6,83.32,83.54,27517.0,73.2212,73.4232,73.1773,73.3705,27517.0
2018-05-10 15:00:00,83.52,83.72,83.51,83.55,23394.0,73.353,73.5286,73.3442,73.3793,23394.0
2018-05-10 15:30:00,83.55,83.79,83.49,83.75,73621.0,73.3793,73.5901,73.3266,73.555,73621.0
2018-05-11 09:30:00,83.9,83.9,83.37,83.68,36017.0,73.6867,73.6867,73.2212,73.4935,36017.0
2018-05-11 10:00:00,83.62,83.63,83.04,83.52,30990.0,73.4408,73.4496,72.9314,73.353,30990.0
2018-05-11 10:30:00,83.47,83.52,83.3,83.48,11198.0,73.3091,73.353,73.1598,73.3178,11198.0
2018-05-11 11:00:00,83.46,83.6,83.33,83.57,16571.0,73.3003,73.4232,73.1861,73.3969,16571.0
2018-05-11 11:30:00,83.55,83.61,83.46,83.47,10540.0,73.3793,73.432,73.3003,73.3091,10540.0
2018-05-11 12:00:00,83.47,83.51,83.3,83.3,23426.0,73.3091,73.3442,73.1598,73.1598,23426.0
2018-05-11 12:30:00,83.31,83.54,83.29,83.49,14146.0,73.1685,73.3705,73.151,73.3266,14146.0
2018-05-11 13:00:00,83.48,83.65,83.47,83.6,9186.0,73.3178,73.4671,73.3091,73.4232,9186.0
2018-05-11 13:30:00,83.57,83.61,83.51,83.54,6873.0,73.3969,73.432,73.3442,73.3705,6873.0
2018-05-11 14:00:00,83.58,83.63,83.47,83.5,9798.0,73.4057,73.4496,73.3091,73.3354,9798.0
2018-05-11 14:30:00,83.52,83.6,83.43,83.49,20199.0,73.353,73.4232,73.2739,73.3266,20199.0
2018-05-11 15:00:00,83.48,83.54,83.43,83.53,19628.0,73.3178,73.3705,73.2739,73.3618,19628.0
2018-05-11 15:30:00,83.53,83.62,83.36,83.49,84960.0,73.3618,73.4408,73.2124,73.3266,84960.0
2018-05-14 09:30:00,83.48,83.83,83.46,83.63,22149.0,73.3178,73.6252,73.3003,73.4496,22149.0
2018-05-14 10:00:00,83.63,83.63,83.26,83.48,28707.0,73.4496,73.4496,73.1246,73.3178,28707.0
2018-05-14 10:30:00,83.5,83.53,83.16,83.22,20228.0,73.3354,73.3618,73.0368,73.0895,20228.0
2018-05-14 11:00:00,83.2,83.34,83.11,83.18,14779.0,73.0719,73.1949,72.9929,73.0544,14779.0
2018-05-14 11:30:00,83.13,83.23,83.0,83.09,31778.0,73.0104,73.0983,72.8963,72.9753,31778.0
2018-05-14 12:00:00,83.07,83.15,82.68,82.7,18456.0,72.9578,73.028,72.6152,72.6328,18456.0
2018-05-14 12:30:00,82.75,82.92,82.65,82.89,44987.0,72.6767,72.826,72.5889,72.7997,44987.0
2018-05-14 13:00:00,82.87,82.9,82.71,82.77,31107.0,72.7821,72.8084,72.6416,72.6943,31107.0
2018-05-14 13:30:00,82.76,82.81,82.56,82.57,18751.0,72.6855,72.7294,72.5098,72.5186,18751.0
2018-05-14 14:00:00,82.58,82.65,82.5,82.59,24253.0,72.5274,72.5889,72.4571,72.5362,24253.0
2018-05-14 14:30:00,82.59,82.71,82.56,82.69,21342.0,72.5362,72.6416,72.5098,72.624,21342.0
2018-05-14 15:00:00,82.67,82.68,82.53,82.59,42707.0,72.6064,72.6152,72.4835,72.5362,42707.0
2018-05-14 15:30:00,82.61,82.67,82.49,82.66,63663.0,72.5537,72.6064,72.4484,72.5977,63663.0
2018-05-15 09:30:00,82.4,82.56,81.28,81.42,47261.0,72.3693,72.5098,71.3857,71.5086,47261.0
2018-05-15 10:00:00,81.48,81.55,81.24,81.24,22820.0,71.5613,71.6228,71.3505,71.3505,22820.0
2018-05-15 10:30:00,81.28,81.48,81.26,81.46,21160.0,71.3857,71.5613,71.3681,71.5437,21160.0
2018-05-15 11:00:00,81.45,81.58,81.22,81.51,28290.0,71.535,71.6491,71.333,71.5877,28290.0
2018-05-15 11:30:00,81.51,81.59,81.3,81.3,18859.0,71.5877,71.6579,71.4032,71.4032,18859.0
2018-05-15 12:00:00,81.32,81.35,81.16,81.19,17807.0,71.4208,71.4471,71.2803,71.3066,17807.0
2018-05-15 12:30:00,81.18,81.35,81.16,81.27,20681.0,71.2978,71.4471,71.2803,71.3769,20681.0
2018-05-15 13:00:00,81.26,81.31,81.07,81.12,24503.0,71.3681,71.412,71.2012,71.2451,24503.0
2018-05-15 13:30:00,81.11,81.3,81.07,81.13,31122.0,71.2363,71.4032,71.2012,71.2539,31122.0
2018-05-15 14:00:00,81.14,81.29,81.03,81.2,24450.0,71.2627,71.3944,71.1661,71.3154,24450.0
2018-05-15 14:30:00,81.23,81.3,81.11,81.15,30988.0,71.3417,71.4032,71.2363,71.2715,30988.0
2018-05-15 15:00:00,81.15,81.29,81.11,81.29,63871.0,71.2715,71.3944,71.2363,71.3944,63871.0
2018-05-15 15:30:00,81.27,81.52,81.2,81.48,179254.0,71.3769,71.5964,71.3154,71.5613,179254.0
2018-05-16 09:30:00,81.53,81.75,81.26,81.53,22323.0,71.6052,71.7984,71.3681,71.6052,22323.0
2018-05-16 10:00:00,81.51,81.55,81.28,81.28,17596.0,71.5877,71.6228,71.3857,71.3857,17596.0
2018-05-16 10:30:00,81.31,81.32,80.51,80.68,32852.0,71.412,71.4208,70.7094,70.8587,32852.0
2018-05-16 11:00:00,80.64,80.68,80.43,80.46,27373.0,70.8236,70.8587,70.6391,70.6655,27373.0
2018-05-16 11:30:00,80.43,80.63,80.37,80.57,60097.0,70.6391,70.8148,70.5864,70.7621,60097.0
2018-05-16 12:00:00,80.56,80.63,80.48,80.58,18477.0,70.7533,70.8148,70.683,70.7709,18477.0
2018-05-16 12:30:00,80.57,80.59,80.37,80.42,11991.0,70.7621,70.7796,70.5864,70.6303,11991.0
2018-05-16 13:00:00,80.41,80.44,80.39,80.43,18658.0,70.6216,70.6479,70.604,70.6391,18658.0
2018-05-16 13:30:00,80.41,80.56,80.41,80.51,32175.0,70.6216,70.7533,70.6216,70.7094,32175.0
2018-05-16 14:00:00,80.52,80.6,80.41,80.47,46531.0,70.7182,70.7884,70.6216,70.6743,46531.0
2018-05-16 14:30:00,80.48,80.55,80.4,80.5,26276.0,70.683,70.7445,70.6128,70.7006,26276.0
2018-05-16 15:00:00,80.51,80.51,80.37,80.41,40206.0,70.7094,70.7094,70.5864,70.6216,40206.0
2018-05-16 15:30:00,80.42,80.54,80.32,80.52,123287.0,70.6303,70.7357,70.5425,70.7182,123287.0
2018-05-17 09:30:00,80.1,80.6,80.1,80.15,46925.0,70.3493,70.7884,70.3493,70.3932,46925.0
2018-05-17 10:00:00,80.2,80.27,79.98,80.12,24683.0,70.4371,70.4986,70.2439,70.3669,24683.0
2018-05-17 10:30:00,80.13,80.29,80.09,80.22,13788.0,70.3756,70.5162,70.3405,70.4547,13788.0
2018-05-17 11:00:00,80.27,80.27,80.05,80.08,31944.0,70.4986,70.4986,70.3054,70.3317,31944.0
2018-05-17 11:30:00,80.07,80.22,79.95,80.19,32088.0,70.3229,70.4547,70.2176,70.4283,32088.0
2018-05-17 12:00:00,80.18,80.31,80.16,80.28,12370.0,70.4196,70.5337,70.402,70.5074,12370.0
2018-05-17 12:30:00,80.27,80.35,80.18,80.31,15393.0,70.4986,70.5689,70.4196,70.5337,15393.0
2018-05-17 13:00:00,80.28,80.3,80.19,80.22,10709.0,70.5074,70.5249,70.4283,70.4547,10709.0
2018-05-17 13:30:00,80.24,80.31,80.22,80.31,25855.0,70.4723,70.5337,70.4547,70.5337,25855.0
2018-05-17 14:00:00,80.32,80.49,80.3,80.42,40071.0,70.5425,70.6918,70.5249,70.6303,40071.0
2018-05-17 14:30:00,80.43,80.48,80.35,80.48,38965.0,70.6391,70.683,70.5689,70.683,38965.0
2018-05-17 15:00:00,80.48,80.52,80.16,80.16,51536.0,70.683,70.7182,70.402,70.402,51536.0
2018-05-17 15:30:00,80.18,80.41,80.13,80.34,135096.0,70.4196,70.6216,70.3756,70.5601,135096.0
2018-05-18 09:30:00,80.61,80.79,80.25,80.31,44183.0,70.7972,70.9553,70.481,70.5337,44183.0
2018-05-18 10:00:00,80.38,80.66,80.27,80.53,16140.0,70.5952,70.8411,70.4986,70.7269,16140.0
2018-05-18 10:30:00,80.47,80.88,80.3,80.33,30708.0,70.6743,71.0343,70.5249,70.5513,30708.0
2018-05-18 11:00:00,80.34,80.37,79.97,80.0,22937.0,70.5601,70.5864,70.2351,70.2615,22937.0
2018-05-18 11:30:00,79.98,80.23,79.93,80.23,13592.0,70.2439,70.4635,70.2,70.4635,13592.0
2018-05-18 12:00:00,80.22,80.41,80.19,80.33,14748.0,70.4547,70.6216,70.4283,70.5513,14748.0
2018-05-18 12:30:00,80.32,80.35,80.12,80.14,16123.0,70.5425,70.5689,70.3669,70.3844,16123.0
2018-05-18 13:00:00,80.14,80.16,80.01,80.07,16462.0,70.3844,70.402,70.2702,70.3229,16462.0
2018-05-18 13:30:00,80.09,80.26,80.07,80.23,16020.0,70.3405,70.4898,70.3229,70.4635,16020.0
2018-05-18 14:00:00,80.24,80.34,80.19,80.32,14974.0,70.4723,70.5601,70.4283,70.5425,14974.0
2018-05-18 14:30:00,80.31,80.44,80.29,80.42,12895.0,70.5337,70.6479,70.5162,70.6303,12895.0
2018-05-18 15:00:00,80.42,80.43,80.29,80.3,28905.0,70.6303,70.6391,70.5162,70.5249,28905.0
2018-05-18 15:30:00,80.3,80.47,80.23,80.44,127072.0,70.5249,70.6743,70.4635,70.6479,127072.0
2018-05-21 09:30:00,80.52,80.68,80.05,80.07,30840.0,70.7182,70.8587,70.3054,70.3229,30840.0
2018-05-21 10:00:00,80.1,80.37,80.05,80.19,20247.0,70.3493,70.5864,70.3054,70.4283,20247.0
2018-05-21 10:30:00,80.19,80.37,80.16,80.33,41283.0,70.4283,70.5864,70.402,70.5513,41283.0
2018-05-21 11:00:00,80.33,80.46,80.21,80.33,27761.0,70.5513,70.6655,70.4459,70.5513,27761.0
2018-05-21 11:30:00,80.34,80.44,80.21,80.31,16006.0,70.5601,70.6479,70.4459,70.5337,16006.0
2018-05-21 12:00:00,80.34,80.61,80.27,80.58,19932.0,70.5601,70.7972,70.4986,70.7709,19932.0
2018-05-21 12:30:00,80.57,80.65,80.5,80.55,20651.0,70.7621,70.8323,70.7006,70.7445,20651.0
2018-05-21 13:00:00,80.55,80.76,80.54,80.73,23457.0,70.7445,70.929,70.7357,70.9026,23457.0
2018-05-21 13:30:00,80.73,80.84,80.64,80.78,16344.0,70.9026,70.9992,70.8236,70.9465,16344.0
2018-05-21 14:00:00,80.78,80.87,80.69,80.78,18449.0,70.9465,71.0256,70.8675,70.9465,18449.0
2018-05-21 14:30:00,80.77,80.83,80.66,80.71,33404.0,70.9377,70.9904,70.8411,70.885,33404.0
2018-05-21 15:00:00,80.73,80.73,80.49,80.53,25600.0,70.9026,70.9026,70.6918,70.7269,25600.0
2018-05-21 15:30:00,80.56,80.57,80.35,80.54,125847.0,70.7533,70.7621,70.5689,70.7357,125847.0
2018-05-22 09:30:00,80.81,80.91,80.61,80.85,34715.0,70.9729,71.0607,70.7972,71.008,34715.0
2018-05-22 10:00:00,80.88,81.12,80.79,81.08,43004.0,71.0343,71.2451,70.9553,71.21,43004.0
2018-05-22 10:30:00,81.06,81.13,80.86,80.89,29000.0,71.1924,71.2539,71.0168,71.0431,29000.0
2018-05-22 11:00:00,80.91,80.93,80.8,80.82,25178.0,71.0607,71.0783,70.9641,70.9816,25178.0
2018-05-22 11:30:00,80.81,80.85,80.71,80.72,19172.0,70.9729,71.008,70.885,70.8938,19172.0
2018-05-22 12:00:00,80.75,80.85,80.69,80.85,13014.0,70.9202,71.008,70.8675,71.008,13014.0
2018-05-22 12:30:00,80.91,80.93,80.68,80.71,29434.0,71.0607,71.0783,70.8587,70.885,29434.0
2018-05-22 13:00:00,80.71,80.71,80.44,80.44,17615.0,70.885,70.885,70.6479,70.6479,17615.0
2018-05-22 13:30:00,80.47,80.59,80.4,80.57,12597.0,70.6743,70.7796,70.6128,70.7621,12597.0
2018-05-22 14:00:00,80.55,80.56,80.43,80.43,22395.0,70.7445,70.7533,70.6391,70.6391,22395.0
2018-05-22 14:30:00,80.44,80.68,80.44,80.63,24869.0,70.6479,70.8587,70.6479,70.8148,24869.0
2018-05-22 15:00:00,80.66,80.72,80.57,80.63,29105.0,70.8411,70.8938,70.7621,70.8148,29105.0
2018-05-22 15:30:00,80.61,80.61,80.44,80.54,68213.0,70.7972,70.7972,70.6479,70.7357,68213.0
2018-05-23 09:30:00,80.64,80.94,80.56,80.69,47924.0,70.8236,71.087,70.7533,70.8675,47924.0
2018-05-23 10:00:00,80.71,81.04,80.7,80.85,29828.0,70.885,71.1749,70.8763,71.008,29828.0
2018-05-23 10:30:00,80.82,81.13,80.82,81.07,57420.0,70.9816,71.2539,70.9816,71.2012,57420.0
2018-05-23 11:00:00,81.06,81.07,80.86,81.0,22916.0,71.1924,71.2012,71.0168,71.1397,22916.0
2018-05-23 11:30:00,81.01,81.01,80.74,80.75,19410.0,71.1485,71.1485,70.9114,70.9202,19410.0
2018-05-23 12:00:00,80.77,80.82,80.67,80.72,14299.0,70.9377,70.9816,70.8499,70.8938,14299.0
2018-05-23 12:30:00,80.73,80.87,80.67,80.87,16754.0,70.9026,71.0256,70.8499,71.0256,16754.0
2018-05-23 13:00:00,80.89,81.01,80.84,80.9,13109.0,71.0431,71.1485,70.9992,71.0519,13109.0
2018-05-23 13:30:00,80.93,81.04,80.89,80.91,8421.0,71.0783,71.1749,71.0431,71.0607,8421.0
2018-05-23 14:00:00,80.92,81.04,80.82,81.0,31385.0,71.0695,71.1749,70.9816,71.1397,31385.0
2018-05-23 14:30:00,81.03,81.04,80.91,81.04,32436.0,71.1661,71.1749,71.0607,71.1749,32436.0
2018-05-23 15:00:00,81.02,81.16,80.99,81.01,37963.0,71.1573,71.2803,71.131,71.1485,37963.0
2018-05-23 15:30:00,81.01,81.02,80.9,80.95,108060.0,71.1485,71.1573,71.0519,71.0958,108060.0
2018-05-24 09:30:00,81.17,81.53,80.83,80.98,49910.0,71.289,71.6052,70.9904,71.1222,49910.0
2018-05-24 10:00:00,80.98,81.37,80.88,81.27,43971.0,71.1222,71.4647,71.0343,71.3769,43971.0
2018-05-24 10:30:00,81.27,81.73,81.26,81.71,61619.0,71.3769,71.7809,71.3681,71.7633,61619.0
2018-05-24 11:00:00,81.68,82.03,81.48,81.97,81255.0,71.737,72.0444,71.5613,71.9917,81255.0
2018-05-24 11:30:00,82.0,82.16,81.89,81.93,42664.0,72.018,72.1585,71.9214,71.9565,42664.0
2018-05-24 12:00:00,81.96,82.06,81.82,82.06,25878.0,71.9829,72.0707,71.8599,72.0707,25878.0
2018-05-24 12:30:00,82.09,82.12,81.94,81.94,27941.0,72.097,72.1234,71.9653,71.9653,27941.0
2018-05-24 13:00:00,81.95,82.12,81.94,82.07,45594.0,71.9741,72.1234,71.9653,72.0795,45594.0
2018-05-24 13:30:00,82.08,82.15,82.03,82.05,38081.0,72.0883,72.1497,72.0444,72.0619,38081.0
2018-05-24 14:00:00,82.05,82.07,81.97,82.01,38526.0,72.0619,72.0795,71.9917,72.0268,38526.0
2018-05-24 14:30:00,82.02,82.07,81.91,82.0,34493.0,72.0356,72.0795,71.939,72.018,34493.0
2018-05-24 15:00:00,81.98,82.01,81.85,81.99,50706.0,72.0004,72.0268,71.8863,72.0092,50706.0
2018-05-24 15:30:00,81.97,82.1,81.92,82.04,144776.0,71.9917,72.1058,71.9477,72.0531,144776.0
2018-05-25 09:30:00,82.05,82.36,81.88,82.27,91738.0,72.0619,72.3342,71.9126,72.2551,91738.0
2018-05-25 10:00:00,82.3,82.64,82.23,82.52,61054.0,72.2815,72.5801,72.22,72.4747,61054.0
2018-05-25 10:30:00,82.49,82.62,82.38,82.44,34929.0,72.4484,72.5625,72.3517,72.4044,34929.0
2018-05-25 11:00:00,82.45,82.67,82.35,82.61,38399.0,72.4132,72.6064,72.3254,72.5537,38399.0
2018-05-25 11:30:00,82.61,82.86,82.48,82.86,44095.0,72.5537,72.7733,72.4396,72.7733,44095.0
2018-05-25 12:00:00,82.86,82.97,82.79,82.91,52698.0,72.7733,72.8699,72.7118,72.8172,52698.0
2018-05-25 12:30:00,82.89,83.01,82.8,82.8,46720.0,72.7997,72.9051,72.7206,72.7206,46720.0
2018-05-25 13:00:00,82.8,82.86,82.71,82.74,47932.0,72.7206,72.7733,72.6416,72.6679,47932.0
2018-05-25 13:30:00,82.75,82.83,82.74,82.78,26633.0,72.6767,72.747,72.6679,72.7031,26633.0
2018-05-25 14:00:00,82.8,82.98,82.75,82.92,49338.0,72.7206,72.8787,72.6767,72.826,49338.0
2018-05-25 14:30:00,82.92,82.94,82.78,82.84,44485.0,72.826,72.8436,72.7031,72.7557,44485.0
2018-05-25 15:00:00,82.83,83.13,82.82,83.09,61254.0,72.747,73.0104,72.7382,72.9753,61254.0
2018-05-25 15:30:00,83.09,83.21,82.96,82.99,172328.0,72.9753,73.0807,72.8611,72.8875,172328.0
2018-05-29 09:30:00,82.97,83.13,82.78,83.07,31491.0,72.8699,73.0104,72.7031,72.9578,31491.0
2018-05-29 10:00:00,83.03,83.6,82.99,83.57,28631.0,72.9226,73.4232,72.8875,73.3969,28631.0
2018-05-29 10:30:00,83.57,84.0,83.52,83.86,36462.0,73.3969,73.7745,73.353,73.6516,36462.0
2018-05-29 11:00:00,83.89,84.48,83.87,84.3,44225.0,73.6779,74.1961,73.6604,74.038,44225.0
2018-05-29 11:30:00,84.28,84.52,83.99,84.37,36672.0,74.0205,74.2312,73.7658,74.0995,36672.0
2018-05-29 12:00:00,84.38,84.4,83.89,83.94,59763.0,74.1083,74.1258,73.6779,73.7218,59763.0
2018-05-29 12:30:00,83.95,84.19,83.83,84.16,62308.0,73.7306,73.9414,73.6252,73.9151,62308.0
2018-05-29 13:00:00,84.17,84.23,83.94,83.94,42950.0,73.9238,73.9765,73.7218,73.7218,42950.0
2018-05-29 13:30:00,83.96,84.02,83.86,83.98,35157.0,73.7394,73.7921,73.6516,73.757,35157.0
2018-05-29 14:00:00,83.98,84.05,83.77,84.04,56283.0,73.757,73.8185,73.5725,73.8097,56283.0
2018-05-29 14:30:00,84.04,84.09,83.86,83.96,45704.0,73.8097,73.8536,73.6516,73.7394,45704.0
2018-05-29 15:00:00,83.96,83.96,83.72,83.76,48298.0,73.7394,73.7394,73.5286,73.5638,48298.0
2018-05-29 15:30:00,83.76,84.04,83.71,83.93,172332.0,73.5638,73.8097,73.5198,73.7131,172332.0
2018-05-30 09:30:00,83.75,84.05,83.52,84.03,38511.0,73.555,73.8185,73.353,73.8009,38511.0
2018-05-30 10:00:00,84.09,84.18,83.73,83.94,39306.0,73.8536,73.9326,73.5374,73.7218,39306.0
2018-05-30 10:30:00,83.97,84.2,83.97,84.14,17521.0,73.7482,73.9502,73.7482,73.8975,17521.0
2018-05-30 11:00:00,84.13,84.37,84.03,84.11,16984.0,73.8887,74.0995,73.8009,73.8711,16984.0
2018-05-30 11:30:00,84.11,84.34,84.02,84.33,14458.0,73.8711,74.0732,73.7921,74.0644,14458.0
2018-05-30 12:00:00,84.28,84.39,84.2,84.29,14250.0,74.0205,74.1171,73.9502,74.0292,14250.0
2018-05-30 12:30:00,84.27,84.44,84.18,84.44,15578.0,74.0117,74.161,73.9326,74.161,15578.0
2018-05-30 13:00:00,84.46,84.68,84.45,84.6,14644.0,74.1785,74.3718,74.1698,74.3015,14644.0
2018-05-30 13:30:00,84.56,84.62,84.47,84.47,15925.0,74.2664,74.3191,74.1873,74.1873,15925.0
2018-05-30 14:00:00,84.48,84.65,84.47,84.49,18299.0,74.1961,74.3454,74.1873,74.2049,18299.0
2018-05-30 14:30:00,84.52,84.63,84.46,84.56,20835.0,74.2312,74.3278,74.1785,74.2664,20835.0
2018-05-30 15:00:00,84.56,84.57,84.35,84.37,32411.0,74.2664,74.2752,74.0819,74.0995,32411.0
2018-05-30 15:30:00,84.37,84.37,84.14,84.22,87166.0,74.0995,74.0995,73.8975,73.9678,87166.0
2018-05-31 09:30:00,83.91,84.21,83.57,84.12,26311.0,73.6955,73.959,73.3969,73.8799,26311.0
2018-05-31 10:00:00,84.15,84.24,83.93,83.93,16609.0,73.9063,73.9853,73.7131,73.7131,16609.0
2018-05-31 10:30:00,83.94,84.51,83.83,84.35,31041.0,73.7218,74.2225,73.6252,74.0819,31041.0
2018-05-31 11:00:00,84.2,84.58,84.2,84.46,26967.0,73.9502,74.2839,73.9502,74.1785,26967.0
2018-05-31 11:30:00,84.45,84.63,84.42,84.54,22609.0,74.1698,74.3278,74.1434,74.2488,22609.0
2018-05-31 12:00:00,84.52,84.52,84.27,84.32,33036.0,74.2312,74.2312,74.0117,74.0556,33036.0
2018-05-31 12:30:00,84.31,84.36,84.04,84.05,14322.0,74.0468,74.0907,73.8097,73.8185,14322.0
2018-05-31 13:00:00,84.05,84.05,83.81,83.84,23154.0,73.8185,73.8185,73.6077,73.634,23154.0
2018-05-31 13:30:00,83.81,83.86,83.68,83.69,17564.0,73.6077,73.6516,73.4935,73.5023,17564.0
2018-05-31 14:00:00,83.69,83.73,83.5,83.54,19515.0,73.5023,73.5374,73.3354,73.3705,19515.0
2018-05-31 14:30:00,83.52,83.56,83.23,83.23,30363.0,73.353,73.3881,73.0983,73.0983,30363.0
2018-05-31 15:00:00,83.23,83.36,83.17,83.29,46229.0,73.0983,73.2124,73.0456,73.151,46229.0
2018-05-31 15:30:00,83.3,83.31,83.07,83.15,126918.0,73.1598,73.1685,72.9578,73.028,126918.0
2018-06-01 09:30:00,83.4,83.64,82.69,82.8,44946.0,73.2476,73.4584,72.624,72.7206,44946.0
2018-06-01 10:00:00,82.84,83.32,82.84,83.02,33751.0,72.7557,73.1773,72.7557,72.9138,33751.0
2018-06-01 10:30:00,83.0,83.09,82.77,82.87,34592.0,72.8963,72.9753,72.6943,72.7821,34592.0
2018-06-01 11:00:00,82.85,82.85,82.33,82.34,31057.0,72.7645,72.7645,72.3078,72.3166,31057.0
2018-06-01 11:30:00,82.37,82.42,82.16,82.28,45859.0,72.343,72.3869,72.1585,72.2639,45859.0
2018-06-01 12:00:00,82.26,82.3,82.15,82.16,21170.0,72.2464,72.2815,72.1497,72.1585,21170.0
2018-06-01 12:30:00,82.16,82.28,82.09,82.16,15952.0,72.1585,72.2639,72.097,72.1585,15952.0
2018-06-01 13:00:00,82.18,82.3,82.15,82.15,15362.0,72.1761,72.2815,72.1497,72.1497,15362.0
2018-06-01 13:30:00,82.15,82.16,82.0,82.03,21939.0,72.1497,72.1585,72.018,72.0444,21939.0
2018-06-01 14:00:00,82.06,82.33,82.04,82.33,23006.0,72.0707,72.3078,72.0531,72.3078,23006.0
2018-06-01 14:30:00,82.33,82.5,82.32,82.39,32211.0,72.3078,72.4571,72.299,72.3605,32211.0
2018-06-01 15:00:00,82.38,82.41,82.16,82.23,29064.0,72.3517,72.3781,72.1585,72.22,29064.0
2018-06-01 15:30:00,82.22,82.33,82.1,82.13,93991.0,72.2112,72.3078,72.1058,72.1322,93991.0
2018-06-04 09:30:00,82.22,82.6,82.22,82.29,31841.0,72.2112,72.545,72.2112,72.2727,31841.0
2018-06-04 10:00:00,82.3,82.54,81.83,81.83,28109.0,72.2815,72.4923,71.8687,71.8687,28109.0
2018-06-04 10:30:00,81.81,81.86,81.6,81.71,19288.0,71.8511,71.895,71.6667,71.7633,19288.0
2018-06-04 11:00:00,81.72,81.91,81.63,81.69,31820.0,71.7721,71.939,71.693,71.7457,31820.0
2018-06-04 11:30:00,81.7,81.94,81.69,81.88,19276.0,71.7545,71.9653,71.7457,71.9126,19276.0
2018-06-04 12:00:00,81.91,81.97,81.75,81.75,15137.0,71.939,71.9917,71.7984,71.7984,15137.0
2018-06-04 12:30:00,81.73,81.79,81.67,81.73,10113.0,71.7809,71.8336,71.7282,71.7809,10113.0
2018-06-04 13:00:00,81.74,81.76,81.51,81.53,17275.0,71.7897,71.8072,71.5877,71.6052,17275.0
2018-06-04 13:30:00,81.55,81.61,81.43,81.53,12628.0,71.6228,71.6755,71.5174,71.6052,12628.0
2018-06-04 14:00:00,81.54,81.76,81.51,81.75,24085.0,71.614,71.8072,71.5877,71.7984,24085.0
2018-06-04 14:30:00,81.73,81.91,81.71,81.76,20182.0,71.7809,71.939,71.7633,71.8072,20182.0
2018-06-04 15:00:00,81.73,81.84,81.7,81.7,23675.0,71.7809,71.8775,71.7545,71.7545,23675.0
2018-06-04 15:30:00,81.71,81.73,81.52,81.63,97008.0,71.7633,71.7809,71.5964,71.693,97008.0
2018-06-05 09:30:00,81.69,81.69,81.11,81.44,53079.0,71.7457,71.7457,71.2363,71.5262,53079.0
2018-06-05 10:00:00,81.47,81.47,81.19,81.25,34076.0,71.5525,71.5525,71.3066,71.3593,34076.0
2018-06-05 10:30:00,81.26,81.42,81.12,81.31,46921.0,71.3681,71.5086,71.2451,71.412,46921.0
2018-06-05 11:00:00,81.33,81.37,80.86,80.89,35085.0,71.4296,71.4647,71.0168,71.0431,35085.0
2018-06-05 11:30:00,80.9,81.03,80.58,80.61,34313.0,71.0519,71.1661,70.7709,70.7972,34313.0
2018-06-05 12:00:00,80.63,80.82,80.62,80.82,23948.0,70.8148,70.9816,70.806,70.9816,23948.0
2018-06-05 12:30:00,80.82,80.84,80.39,80.39,16535.0,70.9816,70.9992,70.604,70.604,16535.0
2018-06-05 13:00:00,80.37,80.44,80.26,80.39,34815.0,70.5864,70.6479,70.4898,70.604,34815.0
2018-06-05 13:30:00,80.39,80.49,80.36,80.36,15528.0,70.604,70.6918,70.5776,70.5776,15528.0
2018-06-05 14:00:00,80.37,80.48,80.35,80.4,38484.0,70.5864,70.683,70.5689,70.6128,38484.0
2018-06-05 14:30:00,80.4,80.4,80.27,80.34,25696.0,70.6128,70.6128,70.4986,70.5601,25696.0
2018-06-05 15:00:00,80.36,80.58,80.32,80.57,43024.0,70.5776,70.7709,70.5425,70.7621,43024.0
2018-06-05 15:30:00,80.56,80.63,80.46,80.49,120879.0,70.7533,70.8148,70.6655,70.6918,120879.0
2018-06-06 09:30:00,80.68,80.74,79.93,80.0,45668.0,70.8587,70.9114,70.2,70.2615,45668.0
2018-06-06 10:00:00,79.97,79.97,79.45,79.6,41116.0,70.2351,70.2351,69.7784,69.9102,41116.0
2018-06-06 10:30:00,79.66,79.73,79.41,79.57,50794.0,69.9629,70.0243,69.7433,69.8838,50794.0
2018-06-06 11:00:00,79.54,79.55,79.08,79.4,68270.0,69.8575,69.8662,69.4535,69.7345,68270.0
2018-06-06 11:30:00,79.4,79.45,79.17,79.42,49071.0,69.7345,69.7784,69.5325,69.7521,49071.0
2018-06-06 12:00:00,79.4,79.53,79.34,79.53,29908.0,69.7345,69.8487,69.6818,69.8487,29908.0
2018-06-06 12:30:00,79.55,79.59,79.37,79.4,35720.0,69.8662,69.9014,69.7082,69.7345,35720.0
2018-06-06 13:00:00,79.39,79.39,79.21,79.35,46088.0,69.7257,69.7257,69.5676,69.6906,46088.0
2018-06-06 13:30:00,79.35,79.35,78.96,78.99,49571.0,69.6906,69.6906,69.3481,69.3744,49571.0
2018-06-06 14:00:00,78.99,79.21,78.97,79.0,36361.0,69.3744,69.5676,69.3569,69.3832,36361.0
2018-06-06 14:30:00,79.0,79.17,78.91,79.17,33769.0,69.3832,69.5325,69.3042,69.5325,33769.0
2018-06-06 15:00:00,79.15,79.31,79.15,79.26,42199.0,69.5149,69.6555,69.5149,69.6115,42199.0
2018-06-06 15:30:00,79.25,79.27,79.04,79.21,170532.0,69.6028,69.6203,69.4183,69.5676,170532.0
2018-06-07 09:30:00,79.44,79.58,79.17,79.17,67221.0,69.7696,69.8926,69.5325,69.5325,67221.0
2018-06-07 10:00:00,79.16,79.29,78.95,78.97,29907.0,69.5237,69.6379,69.3393,69.3569,29907.0
2018-06-07 10:30:00,79.05,79.58,79.04,79.49,151079.0,69.4271,69.8926,69.4183,69.8135,151079.0
2018-06-07 11:00:00,79.49,79.53,79.12,79.14,71073.0,69.8135,69.8487,69.4886,69.5062,71073.0
2018-06-07 11:30:00,79.12,79.18,79.02,79.09,56456.0,69.4886,69.5413,69.4008,69.4622,56456.0
2018-06-07 12:00:00,79.09,79.68,79.09,79.68,55067.0,69.4622,69.9804,69.4622,69.9804,55067.0
2018-06-07 12:30:00,79.69,79.95,79.63,79.91,129733.0,69.9892,70.2176,69.9365,70.1824,129733.0
2018-06-07 13:00:00,79.91,80.09,79.65,79.76,178093.0,70.1824,70.3405,69.9541,70.0507,178093.0
2018-06-07 13:30:00,79.75,80.0,79.7,79.72,95715.0,70.0419,70.2615,69.998,70.0156,95715.0
2018-06-07 14:00:00,79.73,79.78,79.52,79.63,61234.0,70.0243,70.0682,69.8399,69.9365,61234.0
2018-06-07 14:30:00,79.64,79.74,79.27,79.27,54124.0,69.9453,70.0331,69.6203,69.6203,54124.0
2018-06-07 15:00:00,79.27,79.35,79.05,79.26,58326.0,69.6203,69.6906,69.4271,69.6115,58326.0
2018-06-07 15:30:00,79.28,79.33,79.13,79.24,146272.0,69.6291,69.673,69.4974,69.594,146272.0
2018-06-08 09:30:00,79.53,79.8,78.91,79.15,73988.0,69.8487,70.0858,69.3042,69.5149,73988.0
2018-06-08 10:00:00,79.15,79.22,78.64,78.65,64408.0,69.5149,69.5764,69.067,69.0758,64408.0
2018-06-08 10:30:00,78.66,79.14,78.64,79.0,67473.0,69.0846,69.5062,69.067,69.3832,67473.0
2018-06-08 11:00:00,78.99,79.17,78.8,79.15,39689.0,69.3744,69.5325,69.2075,69.5149,39689.0
2018-06-08 11:30:00,79.15,79.22,78.97,79.1,45364.0,69.5149,69.5764,69.3569,69.471,45364.0
2018-06-08 12:00:00,79.13,79.34,79.09,79.34,39311.0,69.4974,69.6818,69.4622,69.6818,39311.0
2018-06-08 12:30:00,79.33,79.5,79.33,79.38,42528.0,69.673,69.8223,69.673,69.7169,42528.0
2018-06-08 13:00:00,79.38,79.47,79.14,79.18,36691.0,69.7169,69.796,69.5062,69.5413,36691.0
2018-06-08 13:30:00,79.19,79.26,79.01,79.05,28999.0,69.5501,69.6115,69.392,69.4271,28999.0
2018-06-08 14:00:00,79.05,79.08,78.92,79.01,32602.0,69.4271,69.4535,69.3129,69.392,32602.0
2018-06-08 14:30:00,79.02,79.16,78.97,79.04,27165.0,69.4008,69.5237,69.3569,69.4183,27165.0
2018-06-08 15:00:00,79.04,79.17,78.95,79.16,41160.0,69.4183,69.5325,69.3393,69.5237,41160.0
2018-06-08 15:30:00,79.15,79.3,79.1,79.28,137505.0,69.5149,69.6467,69.471,69.6291,137505.0
2018-06-11 09:30:00,79.13,79.41,77.73,78.62,120322.0,69.4974,69.7433,68.2678,69.0495,120322.0
2018-06-11 10:00:00,78.63,78.69,78.15,78.43,58188.0,69.0582,69.1109,68.6367,68.8826,58188.0
2018-06-11 10:30:00,78.41,78.59,78.28,78.34,48255.0,68.865,69.0231,68.7508,68.8035,48255.0
2018-06-11 11:00:00,78.34,78.5,78.26,78.43,27898.0,68.8035,68.9441,68.7333,68.8826,27898.0
2018-06-11 11:30:00,78.47,78.69,78.42,78.69,37917.0,68.9177,69.1109,68.8738,69.1109,37917.0
2018-06-11 12:00:00,78.71,78.81,78.47,78.48,28680.0,69.1285,69.2163,68.9177,68.9265,28680.0
2018-06-11 12:30:00,78.49,78.56,78.29,78.3,58899.0,68.9353,68.9968,68.7596,68.7684,58899.0
2018-06-11 13:00:00,78.31,78.32,78.15,78.22,37615.0,68.7772,68.786,68.6367,68.6981,37615.0
2018-06-11 13:30:00,78.21,78.24,78.11,78.18,50054.0,68.6894,68.7157,68.6015,68.663,50054.0
2018-06-11 14:00:00,78.19,78.36,78.17,78.27,38078.0,68.6718,68.8211,68.6542,68.7421,38078.0
2018-06-11 14:30:00,78.27,78.31,78.22,78.29,36836.0,68.7421,68.7772,68.6981,68.7596,36836.0
2018-06-11 15:00:00,78.29,78.5,78.29,78.49,40069.0,68.7596,68.9441,68.7596,68.9353,40069.0
2018-06-11 15:30:00,78.48,78.55,78.32,78.35,108876.0,68.9265,68.988,68.786,68.8123,108876.0
2018-06-12 09:30:00,78.26,78.74,78.04,78.57,55385.0,68.7333,69.1548,68.5401,69.0055,55385.0
2018-06-12 10:00:00,78.57,79.11,78.57,79.09,35881.0,69.0055,69.4798,69.0055,69.4622,35881.0
2018-06-12 10:30:00,79.08,79.28,78.86,79.06,37855.0,69.4535,69.6291,69.2602,69.4359,37855.0
2018-06-12 11:00:00,79.06,79.18,78.91,79.13,29636.0,69.4359,69.5413,69.3042,69.4974,29636.0
2018-06-12 11:30:00,79.03,79.08,78.79,78.89,35465.0,69.4095,69.4535,69.1988,69.2866,35465.0
2018-06-12 12:00:00,78.89,78.94,78.8,78.92,17871.0,69.2866,69.3305,69.2075,69.3129,17871.0
2018-06-12 12:30:00,78.92,79.06,78.86,78.96,28085.0,69.3129,69.4359,69.2602,69.3481,28085.0
2018-06-12 13:00:00,78.95,78.97,78.86,78.93,21572.0,69.3393,69.3569,69.2602,69.3217,21572.0
2018-06-12 13:30:00,78.94,79.24,78.94,79.23,27507.0,69.3305,69.594,69.3305,69.5852,27507.0
2018-06-12 14:00:00,79.25,79.53,79.25,79.51,41353.0,69.6028,69.8487,69.6028,69.8311,41353.0
2018-06-12 14:30:00,79.52,79.54,79.38,79.46,25863.0,69.8399,69.8575,69.7169,69.7872,25863.0
2018-06-12 15:00:00,79.44,79.49,79.37,79.42,30533.0,69.7696,69.8135,69.7082,69.7521,30533.0
2018-06-12 15:30:00,79.42,79.51,79.29,79.47,113385.0,69.7521,69.8311,69.6379,69.796,113385.0
2018-06-13 09:30:00,79.49,79.86,79.25,79.6,38196.0,69.8135,70.1385,69.6028,69.9102,38196.0
2018-06-13 10:00:00,79.61,79.68,79.35,79.38,37632.0,69.9189,69.9804,69.6906,69.7169,37632.0
2018-06-13 10:30:00,79.33,79.45,79.25,79.44,22865.0,69.673,69.7784,69.6028,69.7696,22865.0
2018-06-13 11:00:00,79.45,79.57,79.36,79.45,90226.0,69.7784,69.8838,69.6994,69.7784,90226.0
2018-06-13 11:30:00,79.45,79.46,79.11,79.11,28260.0,69.7784,69.7872,69.4798,69.4798,28260.0
2018-06-13 12:00:00,79.13,79.26,79.0,79.03,25092.0,69.4974,69.6115,69.3832,69.4095,25092.0
2018-06-13 12:30:00,79.02,79.21,78.99,79.15,19718.0,69.4008,69.5676,69.3744,69.5149,19718.0
2018-06-13 13:00:00,79.14,79.29,79.13,79.17,28956.0,69.5062,69.6379,69.4974,69.5325,28956.0
2018-06-13 13:30:00,79.13,79.22,79.01,79.01,15344.0,69.4974,69.5764,69.392,69.392,15344.0
2018-06-13 14:00:00,79.01,79.01,78.57,78.97,63881.0,69.392,69.392,69.0055,69.3569,63881.0
2018-06-13 14:30:00,78.97,79.05,78.82,78.91,53278.0,69.3569,69.4271,69.2251,69.3042,53278.0
2018-06-13 15:00:00,78.89,79.04,78.89,78.98,41212.0,69.2866,69.4183,69.2866,69.3656,41212.0
2018-06-13 15:30:00,78.99,79.2,78.85,78.93,172471.0,69.3744,69.5589,69.2515,69.3217,172471.0
2018-06-14 09:30:00,78.96,79.48,78.96,79.23,50217.0,69.3481,69.8048,69.3481,69.5852,50217.0
2018-06-14 10:00:00,79.24,79.49,79.17,79.21,38461.0,69.594,69.8135,69.5325,69.5676,38461.0
2018-06-14 10:30:00,79.2,79.35,79.02,79.28,39530.0,69.5589,69.6906,69.4008,69.6291,39530.0
2018-06-14 11:00:00,79.27,79.56,79.26,79.55,42727.0,69.6203,69.875,69.6115,69.8662,42727.0
2018-06-14 11:30:00,79.55,79.68,79.33,79.62,35575.0,69.8662,69.9804,69.673,69.9277,35575.0
2018-06-14 12:00:00,79.63,79.9,79.62,79.81,30902.0,69.9365,70.1736,69.9277,70.0946,30902.0
2018-06-14 12:30:00,79.81,79.89,79.63,79.67,36847.0,70.0946,70.1649,69.9365,69.9716,36847.0
2018-06-14 13:00:00,79.66,79.66,79.5,79.54,32140.0,69.9629,69.9629,69.8223,69.8575,32140.0
2018-06-14 13:30:00,79.52,79.52,79.26,79.32,30739.0,69.8399,69.8399,69.6115,69.6642,30739.0
2018-06-14 14:00:00,79.29,79.46,79.22,79.46,34540.0,69.6379,69.7872,69.5764,69.7872,34540.0
2018-06-14 14:30:00,79.44,79.61,79.38,79.6,35027.0,69.7696,69.9189,69.7169,69.9102,35027.0
2018-06-14 15:00:00,79.59,79.65,79.49,79.58,43738.0,69.9014,69.9541,69.8135,69.8926,43738.0
2018-06-14 15:30:00,79.59,79.81,79.59,79.78,117611.0,69.9014,70.0946,69.9014,70.0682,117611.0
2018-06-15 09:30:00,79.67,79.79,78.91,79.79,362798.0,69.9716,70.077,69.3042,70.077,362798.0
2018-06-15 10:00:00,79.79,80.3,79.76,80.24,35174.0,70.077,70.5249,70.0507,70.4723,35174.0
2018-06-15 10:30:00,80.3,80.44,80.02,80.15,45916.0,70.5249,70.6479,70.279,70.3932,45916.0
2018-06-15 11:00:00,80.17,80.54,80.17,80.48,30805.0,70.4108,70.7357,70.4108,70.683,30805.0
2018-06-15 11:30:00,80.48,80.66,80.47,80.66,32578.0,70.683,70.8411,70.6743,70.8411,32578.0
2018-06-15 12:00:00,80.64,80.74,80.57,80.68,34034.0,70.8236,70.9114,70.7621,70.8587,34034.0
2018-06-15 12:30:00,80.67,80.7,80.48,80.7,37190.0,70.8499,70.8763,70.683,70.8763,37190.0
2018-06-15 13:00:00,80.7,80.73,80.49,80.57,30248.0,70.8763,70.9026,70.6918,70.7621,30248.0
2018-06-15 13:30:00,80.57,80.69,80.52,80.65,22845.0,70.7621,70.8675,70.7182,70.8323,22845.0
2018-06-15 14:00:00,80.64,80.75,80.54,80.72,26579.0,70.8236,70.9202,70.7357,70.8938,26579.0
2018-06-15 14:30:00,80.74,80.8,80.62,80.68,33283.0,70.9114,70.9641,70.806,70.8587,33283.0
2018-06-15 15:00:00,80.65,80.68,80.48,80.63,39247.0,70.8323,70.8587,70.683,70.8148,39247.0
2018-06-15 15:30:00,80.64,81.14,80.61,81.05,293363.0,70.8236,71.2627,70.7972,71.1836,293363.0
2018-06-18 09:30:00,80.84,81.34,80.84,81.22,52079.0,70.9992,71.4383,70.9992,71.333,52079.0
2018-06-18 10:00:00,81.28,81.84,81.23,81.81,43974.0,71.3857,71.8775,71.3417,71.8511,43974.0
2018-06-18 10:30:00,81.81,81.94,81.64,81.8,27771.0,71.8511,71.9653,71.7018,71.8423,27771.0
2018-06-18 11:00:00,81.77,81.77,81.49,81.67,29709.0,71.816,71.816,71.5701,71.7282,29709.0
2018-06-18 11:30:00,81.65,81.69,81.38,81.4,25684.0,71.7106,71.7457,71.4735,71.491,25684.0
2018-06-18 12:00:00,81.39,81.48,81.26,81.34,34677.0,71.4823,71.5613,71.3681,71.4383,34677.0
2018-06-18 12:30:00,81.35,81.43,81.26,81.4,62702.0,71.4471,71.5174,71.3681,71.491,62702.0
2018-06-18 13:00:00,81.4,81.54,81.38,81.45,42211.0,71.491,71.614,71.4735,71.535,42211.0
2018-06-18 13:30:00,81.45,81.56,81.43,81.51,24978.0,71.535,71.6316,71.5174,71.5877,24978.0
2018-06-18 14:00:00,81.51,81.63,81.45,81.57,26856.0,71.5877,71.693,71.535,71.6403,26856.0
2018-06-18 14:30:00,81.55,81.7,81.54,81.61,25106.0,71.6228,71.7545,71.614,71.6755,25106.0
2018-06-18 15:00:00,81.6,81.74,81.56,81.7,34485.0,71.6667,71.7897,71.6316,71.7545,34485.0
2018-06-18 15:30:00,81.7,81.97,81.67,81.95,119062.0,71.7545,71.9917,71.7282,71.9741,119062.0
2018-06-19 09:30:00,81.82,82.49,81.82,82.46,63434.0,71.8599,72.4484,71.8599,72.422,63434.0
2018-06-19 10:00:00,82.44,82.74,82.3,82.68,42387.0,72.4044,72.6679,72.2815,72.6152,42387.0
2018-06-19 10:30:00,82.72,83.07,82.71,82.93,38205.0,72.6504,72.9578,72.6416,72.8348,38205.0
2018-06-19 11:00:00,82.92,83.25,82.64,82.77,52473.0,72.826,73.1158,72.5801,72.6943,52473.0
2018-06-19 11:30:00,82.75,82.75,82.49,82.51,33022.0,72.6767,72.6767,72.4484,72.4659,33022.0
2018-06-19 12:00:00,82.51,82.56,82.23,82.38,50641.0,72.4659,72.5098,72.22,72.3517,50641.0
2018-06-19 12:30:00,82.4,82.42,82.13,82.31,42277.0,72.3693,72.3869,72.1322,72.2903,42277.0
2018-06-19 13:00:00,82.31,82.34,82.04,82.05,30851.0,72.2903,72.3166,72.0531,72.0619,30851.0
2018-06-19 13:30:00,82.03,82.27,81.97,82.26,47301.0,72.0444,72.2551,71.9917,72.2464,47301.0
2018-06-19 14:00:00,82.25,82.43,82.25,82.4,35578.0,72.2376,72.3957,72.2376,72.3693,35578.0
2018-06-19 14:30:00,82.39,82.45,82.25,82.39,27272.0,72.3605,72.4132,72.2376,72.3605,27272.0
2018-06-19 15:00:00,82.4,82.55,82.3,82.55,54370.0,72.3693,72.5011,72.2815,72.5011,54370.0
2018-06-19 15:30:00,82.54,82.81,82.54,82.8,190412.0,72.4923,72.7294,72.4923,72.7206,190412.0
2018-06-20 09:30:00,82.96,82.98,82.57,82.66,37019.0,72.8611,72.8787,72.5186,72.5977,37019.0
2018-06-20 10:00:00,82.69,83.16,82.69,83.03,54861.0,72.624,73.0368,72.624,72.9226,54861.0
2018-06-20 10:30:00,83.04,83.19,83.0,83.07,28776.0,72.9314,73.0631,72.8963,72.9578,28776.0
2018-06-20 11:00:00,83.04,83.41,83.02,83.36,84962.0,72.9314,73.2564,72.9138,73.2124,84962.0
2018-06-20 11:30:00,83.35,83.41,83.08,83.3,24721.0,73.2037,73.2564,72.9665,73.1598,24721.0
2018-06-20 12:00:00,83.29,83.3,83.12,83.18,13539.0,73.151,73.1598,73.0017,73.0544,13539.0
2018-06-20 12:30:00,83.13,83.29,83.12,83.29,15996.0,73.0104,73.151,73.0017,73.151,15996.0
2018-06-20 13:00:00,83.3,83.34,83.22,83.23,14006.0,73.1598,73.1949,73.0895,73.0983,14006.0
2018-06-20 13:30:00,83.22,83.29,83.15,83.28,10562.0,73.0895,73.151,73.028,73.1422,10562.0
2018-06-20 14:00:00,83.27,83.33,83.22,83.32,23463.0,73.1334,73.1861,73.0895,73.1773,23463.0
2018-06-20 14:30:00,83.34,83.38,83.18,83.3,24114.0,73.1949,73.23,73.0544,73.1598,24114.0
2018-06-20 15:00:00,83.3,83.35,83.22,83.3,33302.0,73.1598,73.2037,73.0895,73.1598,33302.0
2018-06-20 15:30:00,83.3,83.31,83.12,83.19,106650.0,73.1598,73.1685,73.0017,73.0631,106650.0
2018-06-21 09:30:00,83.09,83.28,82.92,83.11,29057.0,72.9753,73.1422,72.826,72.9929,29057.0
2018-06-21 10:00:00,83.07,83.4,83.07,83.25,33708.0,72.9578,73.2476,72.9578,73.1158,33708.0
2018-06-21 10:30:00,83.25,83.32,82.99,83.01,22866.0,73.1158,73.1773,72.8875,72.9051,22866.0
2018-06-21 11:00:00,83.0,83.16,82.83,82.91,17500.0,72.8963,73.0368,72.747,72.8172,17500.0
2018-06-21 11:30:00,82.92,82.99,82.58,82.6,17104.0,72.826,72.8875,72.5274,72.545,17104.0
2018-06-21 12:00:00,82.63,82.74,82.47,82.59,22200.0,72.5713,72.6679,72.4308,72.5362,22200.0
2018-06-21 12:30:00,82.58,82.68,82.55,82.6,23202.0,72.5274,72.6152,72.5011,72.545,23202.0
2018-06-21 13:00:00,82.63,82.63,82.43,82.45,24494.0,72.5713,72.5713,72.3957,72.4132,24494.0
2018-06-21 13:30:00,82.46,82.58,82.36,82.56,34413.0,72.422,72.5274,72.3342,72.5098,34413.0
2018-06-21 14:00:00,82.58,82.81,82.51,82.59,28413.0,72.5274,72.7294,72.4659,72.5362,28413.0
2018-06-21 14:30:00,82.6,82.63,82.22,82.35,37553.0,72.545,72.5713,72.2112,72.3254,37553.0
2018-06-21 15:00:00,82.34,82.38,82.24,82.34,31026.0,72.3166,72.3517,72.2288,72.3166,31026.0
2018-06-21 15:30:00,82.34,82.49,82.2,82.37,127555.0,72.3166,72.4484,72.1937,72.343,127555.0
2018-06-22 09:30:00,82.47,82.73,82.34,82.65,17461.0,72.4308,72.6591,72.3166,72.5889,17461.0
2018-06-22 10:00:00,82.68,83.03,82.67,83.02,50950.0,72.6152,72.9226,72.6064,72.9138,50950.0
2018-06-22 10:30:00,83.0,83.59,82.93,83.45,45450.0,72.8963,73.4145,72.8348,73.2915,45450.0
2018-06-22 11:00:00,83.44,83.53,83.2,83.23,18519.0,73.2827,73.3618,73.0719,73.0983,18519.0
2018-06-22 11:30:00,83.23,83.34,83.15,83.22,12229.0,73.0983,73.1949,73.028,73.0895,12229.0
2018-06-22 12:00:00,83.24,83.31,83.2,83.26,12188.0,73.1071,73.1685,73.0719,73.1246,12188.0
2018-06-22 12:30:00,83.21,83.38,83.16,83.35,12791.0,73.0807,73.23,73.0368,73.2037,12791.0
2018-06-22 13:00:00,83.35,83.45,83.29,83.3,14133.0,73.2037,73.2915,73.151,73.1598,14133.0
2018-06-22 13:30:00,83.3,83.43,83.27,83.36,14736.0,73.1598,73.2739,73.1334,73.2124,14736.0
2018-06-22 14:00:00,83.32,83.46,83.32,83.39,13969.0,73.1773,73.3003,73.1773,73.2388,13969.0
2018-06-22 14:30:00,83.39,83.52,83.35,83.52,17824.0,73.2388,73.353,73.2037,73.353,17824.0
2018-06-22 15:00:00,83.49,83.59,83.36,83.52,30853.0,73.3266,73.4145,73.2124,73.353,30853.0
2018-06-22 15:30:00,83.53,83.56,83.3,83.39,133211.0,73.3618,73.3881,73.1598,73.2388,133211.0
2018-06-25 09:30:00,83.65,84.18,83.33,84.01,57031.0,73.4671,73.9326,73.1861,73.7833,57031.0
2018-06-25 10:00:00,84.02,84.7,84.0,84.61,64122.0,73.7921,74.3893,73.7745,74.3103,64122.0
2018-06-25 10:30:00,84.63,85.12,84.61,85.12,54035.0,74.3278,74.7582,74.3103,74.7582,54035.0
2018-06-25 11:00:00,85.13,85.37,85.05,85.26,67295.0,74.767,74.9778,74.6967,74.8812,67295.0
2018-06-25 11:30:00,85.28,85.28,84.64,84.85,64020.0,74.8987,74.8987,74.3366,74.5211,64020.0
2018-06-25 12:00:00,84.86,85.03,84.61,84.99,42634.0,74.5299,74.6792,74.3103,74.644,42634.0
2018-06-25 12:30:00,85.01,85.49,84.98,85.48,46205.0,74.6616,75.0832,74.6352,75.0744,46205.0
2018-06-25 13:00:00,85.46,85.46,85.11,85.31,36350.0,75.0568,75.0568,74.7494,74.9251,36350.0
2018-06-25 13:30:00,85.31,85.43,85.07,85.2,49406.0,74.9251,75.0305,74.7143,74.8285,49406.0
2018-06-25 14:00:00,85.19,85.37,85.14,85.17,73111.0,74.8197,74.9778,74.7758,74.8021,73111.0
2018-06-25 14:30:00,85.16,85.37,85.11,85.33,59796.0,74.7933,74.9778,74.7494,74.9426,59796.0
2018-06-25 15:00:00,85.35,85.37,85.1,85.22,62807.0,74.9602,74.9778,74.7406,74.846,62807.0
2018-06-25 15:30:00,85.2,85.46,85.13,85.3,108852.0,74.8285,75.0568,74.767,74.9163,108852.0
2018-06-26 09:30:00,85.08,85.58,85.0,85.39,50732.0,74.7231,75.1622,74.6528,74.9953,50732.0
2018-06-26 10:00:00,85.41,85.76,85.26,85.67,35672.0,75.0129,75.3203,74.8812,75.2412,35672.0
2018-06-26 10:30:00,85.62,85.86,85.59,85.72,46761.0,75.1973,75.4081,75.171,75.2852,46761.0
2018-06-26 11:00:00,85.71,85.8,85.6,85.68,61872.0,75.2764,75.3554,75.1798,75.25,61872.0
2018-06-26 11:30:00,85.66,85.77,85.52,85.62,39428.0,75.2325,75.3291,75.1095,75.1973,39428.0
2018-06-26 12:00:00,85.62,85.63,85.45,85.52,28872.0,75.1973,75.2061,75.048,75.1095,28872.0
2018-06-26 12:30:00,85.52,85.64,85.49,85.63,19473.0,75.1095,75.2149,75.0832,75.2061,19473.0
2018-06-26 13:00:00,85.62,85.86,85.59,85.79,21092.0,75.1973,75.4081,75.171,75.3466,21092.0
2018-06-26 13:30:00,85.79,85.99,85.73,85.97,31604.0,75.3466,75.5223,75.2939,75.5047,31604.0
2018-06-26 14:00:00,85.95,85.98,85.63,85.66,33168.0,75.4872,75.5135,75.2061,75.2325,33168.0
2018-06-26 14:30:00,85.66,85.7,85.57,85.57,34131.0,75.2325,75.2676,75.1534,75.1534,34131.0
2018-06-26 15:00:00,85.56,85.73,85.56,85.61,42989.0,75.1446,75.2939,75.1446,75.1886,42989.0
2018-06-26 15:30:00,85.6,85.62,85.2,85.3,131790.0,75.1798,75.1973,74.8285,74.9163,131790.0
2018-06-27 09:30:00,84.93,85.4,84.66,85.33,38421.0,74.5913,75.0041,74.3542,74.9426,38421.0
2018-06-27 10:00:00,85.38,85.65,85.2,85.59,27921.0,74.9866,75.2237,74.8285,75.171,27921.0
2018-06-27 10:30:00,85.57,85.57,85.2,85.28,120020.0,75.1534,75.1534,74.8285,74.8987,120020.0
2018-06-27 11:00:00,85.29,85.58,85.21,85.32,51222.0,74.9075,75.1622,74.8372,74.9339,51222.0
2018-06-27 11:30:00,85.32,85.74,85.3,85.69,39154.0,74.9339,75.3027,74.9163,75.2588,39154.0
2018-06-27 12:00:00,85.71,85.77,85.57,85.66,24847.0,75.2764,75.3291,75.1534,75.2325,24847.0
2018-06-27 12:30:00,85.66,85.72,85.58,85.61,24915.0,75.2325,75.2852,75.1622,75.1886,24915.0
2018-06-27 13:00:00,85.59,85.74,85.59,85.67,32136.0,75.171,75.3027,75.171,75.2412,32136.0
2018-06-27 13:30:00,85.66,85.67,85.48,85.64,39148.0,75.2325,75.2412,75.0744,75.2149,39148.0
2018-06-27 14:00:00,85.65,85.77,85.65,85.73,40025.0,75.2237,75.3291,75.2237,75.2939,40025.0
2018-06-27 14:30:00,85.71,86.14,85.7,85.96,93425.0,75.2764,75.654,75.2676,75.4959,93425.0
2018-06-27 15:00:00,85.96,86.01,85.74,85.8,51651.0,75.4959,75.5399,75.3027,75.3554,51651.0
2018-06-27 15:30:00,85.8,85.91,85.74,85.75,178954.0,75.3554,75.452,75.3027,75.3115,178954.0
2018-06-28 09:30:00,85.76,86.3,85.76,86.1,37506.0,75.3203,75.7946,75.3203,75.6189,37506.0
2018-06-28 10:00:00,86.12,86.57,86.06,86.55,23604.0,75.6365,76.0317,75.5838,76.0141,23604.0
2018-06-28 10:30:00,86.51,86.51,85.75,85.78,50045.0,75.979,75.979,75.3115,75.3379,50045.0
2018-06-28 11:00:00,85.77,85.87,85.53,85.68,35348.0,75.3291,75.4169,75.1183,75.25,35348.0
2018-06-28 11:30:00,85.65,85.65,85.41,85.42,31944.0,75.2237,75.2237,75.0129,75.0217,31944.0
2018-06-28 12:00:00,85.43,85.59,85.37,85.44,16269.0,75.0305,75.171,74.9778,75.0392,16269.0
2018-06-28 12:30:00,85.46,85.57,85.38,85.55,20769.0,75.0568,75.1534,74.9866,75.1359,20769.0
2018-06-28 13:00:00,85.58,85.7,85.56,85.66,21643.0,75.1622,75.2676,75.1446,75.2325,21643.0
2018-06-28 13:30:00,85.66,85.68,85.55,85.66,34003.0,75.2325,75.25,75.1359,75.2325,34003.0
2018-06-28 14:00:00,85.66,85.75,85.63,85.74,28161.0,75.2325,75.3115,75.2061,75.3027,28161.0
2018-06-28 14:30:00,85.73,85.79,85.63,85.7,26709.0,75.2939,75.3466,75.2061,75.2676,26709.0
2018-06-28 15:00:00,85.72,85.75,85.47,85.48,30815.0,75.2852,75.3115,75.0656,75.0744,30815.0
2018-06-28 15:30:00,85.49,85.55,85.37,85.51,87298.0,75.0832,75.1359,74.9778,75.1007,87298.0
2018-06-29 09:30:00,85.38,85.62,84.9,85.35,24069.0,74.9866,75.1973,74.565,74.9602,24069.0
2018-06-29 10:00:00,85.41,85.41,85.03,85.17,27312.0,75.0129,75.0129,74.6792,74.8021,27312.0
2018-06-29 10:30:00,85.16,85.44,85.12,85.43,26935.0,74.7933,75.0392,74.7582,75.0305,26935.0
2018-06-29 11:00:00,85.44,85.65,85.36,85.55,22949.0,75.0392,75.2237,74.969,75.1359,22949.0
2018-06-29 11:30:00,85.59,85.97,85.59,85.83,19762.0,75.171,75.5047,75.171,75.3818,19762.0
2018-06-29 12:00:00,85.84,86.03,85.82,85.98,18251.0,75.3906,75.5574,75.373,75.5135,18251.0
2018-06-29 12:30:00,86.0,86.0,85.84,85.89,14422.0,75.5311,75.5311,75.3906,75.4345,14422.0
2018-06-29 13:00:00,85.88,86.02,85.85,85.93,15248.0,75.4257,75.5486,75.3993,75.4696,15248.0
2018-06-29 13:30:00,85.91,85.94,85.83,85.88,21021.0,75.452,75.4784,75.3818,75.4257,21021.0
2018-06-29 14:00:00,85.88,85.88,85.6,85.76,24811.0,75.4257,75.4257,75.1798,75.3203,24811.0
2018-06-29 14:30:00,85.77,85.8,85.66,85.73,21304.0,75.3291,75.3554,75.2325,75.2939,21304.0
2018-06-29 15:00:00,85.75,85.75,85.63,85.63,32306.0,75.3115,75.3115,75.2061,75.2061,32306.0
2018-06-29 15:30:00,85.63,85.65,85.34,85.39,152080.0,75.2061,75.2237,74.9514,74.9953,152080.0
2018-07-02 09:30:00,85.59,86.16,85.59,85.98,36276.0,75.171,75.6716,75.171,75.5135,36276.0
2018-07-02 10:00:00,86.0,86.39,85.85,85.87,20301.0,75.5311,75.8736,75.3993,75.4169,20301.0
2018-07-02 10:30:00,85.89,85.9,85.6,85.64,14654.0,75.4345,75.4432,75.1798,75.2149,14654.0
2018-07-02 11:00:00,85.6,85.98,85.58,85.69,26043.0,75.1798,75.5135,75.1622,75.2588,26043.0
2018-07-02 11:30:00,85.69,85.84,85.59,85.74,19888.0,75.2588,75.3906,75.171,75.3027,19888.0
2018-07-02 12:00:00,85.75,85.75,85.4,85.42,11599.0,75.3115,75.3115,75.0041,75.0217,11599.0
2018-07-02 12:30:00,85.4,85.46,85.3,85.39,12957.0,75.0041,75.0568,74.9163,74.9953,12957.0
2018-07-02 13:00:00,85.37,85.48,85.31,85.41,14808.0,74.9778,75.0744,74.9251,75.0129,14808.0
2018-07-02 13:30:00,85.42,85.63,85.3,85.57,23714.0,75.0217,75.2061,74.9163,75.1534,23714.0
2018-07-02 14:00:00,85.56,86.03,85.53,85.99,23439.0,75.1446,75.5574,75.1183,75.5223,23439.0
2018-07-02 14:30:00,86.03,86.16,85.82,85.89,22880.0,75.5574,75.6716,75.373,75.4345,22880.0
2018-07-02 15:00:00,85.88,85.98,85.8,85.95,29454.0,75.4257,75.5135,75.3554,75.4872,29454.0
2018-07-02 15:30:00,85.96,86.37,85.87,86.3,112174.0,75.4959,75.856,75.4169,75.7946,112174.0
2018-07-03 09:30:00,86.43,86.92,86.14,86.73,40929.0,75.9087,76.3391,75.654,76.1722,40929.0
2018-07-03 10:00:00,86.58,86.95,86.58,86.94,24687.0,76.0405,76.3654,76.0405,76.3566,24687.0
2018-07-03 10:30:00,86.94,87.0,86.63,86.95,22388.0,76.3566,76.4093,76.0844,76.3654,22388.0
2018-07-03 11:00:00,86.91,87.15,86.75,87.12,18591.0,76.3303,76.5411,76.1898,76.5147,18591.0
2018-07-03 11:30:00,87.12,87.48,87.11,87.38,13902.0,76.5147,76.8309,76.506,76.7431,13902.0
2018-07-03 12:00:00,87.38,87.38,87.09,87.11,13395.0,76.7431,76.7431,76.4884,76.506,13395.0
2018-07-03 12:30:00,87.09,87.13,86.74,86.9,54830.0,76.4884,76.5235,76.181,76.3215,54830.0
2018-07-05 09:30:00,87.04,87.48,86.72,87.06,58054.0,76.4445,76.8309,76.1634,76.462,58054.0
2018-07-05 10:00:00,86.93,87.1,86.56,86.61,14401.0,76.3479,76.4972,76.0229,76.0668,14401.0
2018-07-05 10:30:00,86.64,86.74,86.5,86.72,14377.0,76.0932,76.181,75.9702,76.1634,14377.0
2018-07-05 11:00:00,86.67,86.85,86.56,86.83,26941.0,76.1195,76.2776,76.0229,76.26,26941.0
2018-07-05 11:30:00,86.79,86.9,86.75,86.77,13269.0,76.2249,76.3215,76.1898,76.2073,13269.0
2018-07-05 12:00:00,86.77,87.07,86.77,86.97,47262.0,76.2073,76.4708,76.2073,76.383,47262.0
2018-07-05 12:30:00,86.97,86.97,86.71,86.72,14619.0,76.383,76.383,76.1546,76.1634,14619.0
2018-07-05 13:00:00,86.7,86.86,86.69,86.8,10963.0,76.1459,76.2864,76.1371,76.2337,10963.0
2018-07-05 13:30:00,86.8,86.98,86.76,86.98,12934.0,76.2337,76.3918,76.1986,76.3918,12934.0
2018-07-05 14:00:00,87.0,87.13,86.9,87.11,23985.0,76.4093,76.5235,76.3215,76.506,23985.0
2018-07-05 14:30:00,87.11,87.17,87.05,87.07,14084.0,76.506,76.5587,76.4533,76.4708,14084.0
2018-07-05 15:00:00,87.07,87.26,87.06,87.21,29278.0,76.4708,76.6377,76.462,76.5938,29278.0
2018-07-05 15:30:00,87.2,87.58,87.18,87.57,92144.0,76.585,76.9187,76.5674,76.91,92144.0
2018-07-06 09:30:00,87.61,88.29,87.61,88.25,32461.0,76.9451,77.5423,76.9451,77.5072,32461.0
2018-07-06 10:00:00,88.3,88.56,88.24,88.3,20972.0,77.5511,77.7794,77.4984,77.5511,20972.0
2018-07-06 10:30:00,88.3,88.42,88.18,88.25,19213.0,77.5511,77.6565,77.4457,77.5072,19213.0
2018-07-06 11:00:00,88.2,88.51,88.19,88.29,36751.0,77.4633,77.7355,77.4545,77.5423,36751.0
2018-07-06 11:30:00,88.3,88.44,88.17,88.41,16514.0,77.5511,77.6741,77.4369,77.6477,16514.0
2018-07-06 12:00:00,88.41,88.41,88.21,88.32,20290.0,77.6477,77.6477,77.472,77.5687,20290.0
2018-07-06 12:30:00,88.29,88.51,88.22,88.47,15871.0,77.5423,77.7355,77.4808,77.7004,15871.0
2018-07-06 13:00:00,88.5,88.64,88.45,88.63,20048.0,77.7267,77.8497,77.6828,77.8409,20048.0
2018-07-06 13:30:00,88.6,88.64,88.44,88.51,19305.0,77.8146,77.8497,77.6741,77.7355,19305.0
2018-07-06 14:00:00,88.47,88.52,88.4,88.5,20286.0,77.7004,77.7443,77.6389,77.7267,20286.0
2018-07-06 14:30:00,88.49,88.68,88.49,88.67,26547.0,77.718,77.8848,77.718,77.8761,26547.0
2018-07-06 15:00:00,88.67,88.76,88.57,88.65,27875.0,77.8761,77.9551,77.7882,77.8585,27875.0
2018-07-06 15:30:00,88.63,88.66,88.28,88.49,107661.0,77.8409,77.8673,77.5335,77.718,107661.0
2018-07-09 09:30:00,88.67,88.67,87.69,87.81,34659.0,77.8761,77.8761,77.0154,77.1207,34659.0
2018-07-09 10:00:00,87.85,87.9,87.24,87.24,25569.0,77.1559,77.1998,76.6201,76.6201,25569.0
2018-07-09 10:30:00,87.26,87.37,87.07,87.16,17137.0,76.6377,76.7343,76.4708,76.5499,17137.0
2018-07-09 11:00:00,87.22,87.28,87.01,87.17,24475.0,76.6026,76.6553,76.4181,76.5587,24475.0
2018-07-09 11:30:00,87.18,87.36,87.15,87.33,19769.0,76.5674,76.7255,76.5411,76.6992,19769.0
2018-07-09 12:00:00,87.32,87.53,87.27,87.29,14440.0,76.6904,76.8748,76.6465,76.664,14440.0
2018-07-09 12:30:00,87.3,87.3,86.96,86.98,30887.0,76.6728,76.6728,76.3742,76.3918,30887.0
2018-07-09 13:00:00,86.99,87.04,86.28,86.28,29910.0,76.4006,76.4445,75.777,75.777,29910.0
2018-07-09 13:30:00,86.26,86.34,86.14,86.18,25810.0,75.7594,75.8297,75.654,75.6892,25810.0
2018-07-09 14:00:00,86.17,86.18,85.6,85.62,39378.0,75.6804,75.6892,75.1798,75.1973,39378.0
2018-07-09 14:30:00,85.61,85.77,85.12,85.19,64303.0,75.1886,75.3291,74.7582,74.8197,64303.0
2018-07-09 15:00:00,85.21,85.24,85.1,85.11,67032.0,74.8372,74.8636,74.7406,74.7494,67032.0
2018-07-09 15:30:00,85.11,85.31,85.08,85.29,170793.0,74.7494,74.9251,74.7231,74.9075,170793.0
2018-07-10 09:30:00,84.91,85.18,84.22,85.09,92318.0,74.5738,74.8109,73.9678,74.7319,92318.0
2018-07-10 10:00:00,85.15,85.51,85.14,85.31,34538.0,74.7845,75.1007,74.7758,74.9251,34538.0
2018-07-10 10:30:00,85.31,85.96,85.26,85.96,27480.0,74.9251,75.4959,74.8812,75.4959,27480.0
2018-07-10 11:00:00,85.92,85.98,85.63,85.89,33835.0,75.4608,75.5135,75.2061,75.4345,33835.0
2018-07-10 11:30:00,85.92,86.14,85.83,86.1,26824.0,75.4608,75.654,75.3818,75.6189,26824.0
2018-07-10 12:00:00,86.07,86.5,86.06,86.45,33376.0,75.5926,75.9702,75.5838,75.9263,33376.0
2018-07-10 12:30:00,86.46,86.61,86.27,86.3,43713.0,75.9351,76.0668,75.7682,75.7946,43713.0
2018-07-10 13:00:00,86.32,86.53,86.19,86.49,18464.0,75.8121,75.9966,75.6979,75.9614,18464.0
2018-07-10 13:30:00,86.5,86.61,86.39,86.39,17356.0,75.9702,76.0668,75.8736,75.8736,17356.0
2018-07-10 14:00:00,86.38,86.61,86.36,86.6,19872.0,75.8648,76.0668,75.8473,76.058,19872.0
2018-07-10 14:30:00,86.59,86.6,86.2,86.2,23598.0,76.0493,76.058,75.7067,75.7067,23598.0
2018-07-10 15:00:00,86.22,86.37,86.19,86.26,29168.0,75.7243,75.856,75.6979,75.7594,29168.0
2018-07-10 15:30:00,86.26,86.31,86.15,86.23,66235.0,75.7594,75.8033,75.6628,75.7331,66235.0
2018-07-11 09:30:00,86.47,87.11,86.26,87.07,57660.0,75.9439,76.506,75.7594,76.4708,57660.0
2018-07-11 10:00:00,87.06,87.24,86.89,87.16,16906.0,76.462,76.6201,76.3127,76.5499,16906.0
2018-07-11 10:30:00,87.14,87.48,86.99,87.34,25990.0,76.5323,76.8309,76.4006,76.708,25990.0
2018-07-11 11:00:00,87.34,87.52,87.07,87.15,14470.0,76.708,76.866,76.4708,76.5411,14470.0
2018-07-11 11:30:00,87.12,87.2,86.96,86.96,15062.0,76.5147,76.585,76.3742,76.3742,15062.0
2018-07-11 12:00:00,86.94,87.05,86.79,86.79,11301.0,76.3566,76.4533,76.2249,76.2249,11301.0
2018-07-11 12:30:00,86.77,86.83,86.71,86.78,12126.0,76.2073,76.26,76.1546,76.2161,12126.0
2018-07-11 13:00:00,86.8,86.87,86.7,86.74,8791.0,76.2337,76.2952,76.1459,76.181,8791.0
2018-07-11 13:30:00,86.76,86.98,86.69,86.94,7170.0,76.1986,76.3918,76.1371,76.3566,7170.0
2018-07-11 14:00:00,86.97,87.13,86.95,87.02,16190.0,76.383,76.5235,76.3654,76.4269,16190.0
2018-07-11 14:30:00,87.02,87.2,86.95,87.2,21407.0,76.4269,76.585,76.3654,76.585,21407.0
2018-07-11 15:00:00,87.22,87.25,87.07,87.09,17534.0,76.6026,76.6289,76.4708,76.4884,17534.0
2018-07-11 15:30:00,87.07,87.41,86.97,87.25,86720.0,76.4708,76.7694,76.383,76.6289,86720.0
2018-07-12 09:30:00,87.25,87.25,86.63,86.7,107942.0,76.6289,76.6289,76.0844,76.1459,107942.0
2018-07-12 10:00:00,86.65,87.03,86.58,86.92,26407.0,76.102,76.4357,76.0405,76.3391,26407.0
2018-07-12 10:30:00,86.98,87.11,86.63,86.73,26392.0,76.3918,76.506,76.0844,76.1722,26392.0
2018-07-12 11:00:00,86.76,86.95,86.72,86.81,12034.0,76.1986,76.3654,76.1634,76.2425,12034.0
2018-07-12 11:30:00,86.79,86.79,86.61,86.66,14026.0,76.2249,76.2249,76.0668,76.1107,14026.0
2018-07-12 12:00:00,86.68,87.01,86.63,86.94,27846.0,76.1283,76.4181,76.0844,76.3566,27846.0
2018-07-12 12:30:00,86.92,87.16,86.81,87.08,46559.0,76.3391,76.5499,76.2425,76.4796,46559.0
2018-07-12 13:00:00,87.08,87.21,87.03,87.18,13205.0,76.4796,76.5938,76.4357,76.5674,13205.0
2018-07-12 13:30:00,87.17,87.19,87.07,87.09,25017.0,76.5587,76.5762,76.4708,76.4884,25017.0
2018-07-12 14:00:00,87.09,87.1,86.96,87.01,11310.0,76.4884,76.4972,76.3742,76.4181,11310.0
2018-07-12 14:30:00,86.97,87.09,86.86,87.07,23662.0,76.383,76.4884,76.2864,76.4708,23662.0
2018-07-12 15:00:00,87.06,87.19,87.03,87.17,76930.0,76.462,76.5762,76.4357,76.5587,76930.0
2018-07-12 15:30:00,87.2,87.32,87.01,87.23,120093.0,76.585,76.6904,76.4181,76.6113,120093.0
2018-07-13 09:30:00,87.37,87.63,87.16,87.31,32680.0,76.7343,76.9627,76.5499,76.6816,32680.0
2018-07-13 10:00:00,87.27,87.3,86.89,87.14,21747.0,76.6465,76.6728,76.3127,76.5323,21747.0
2018-07-13 10:30:00,87.14,87.33,87.08,87.26,8861.0,76.5323,76.6992,76.4796,76.6377,8861.0
2018-07-13 11:00:00,87.24,87.32,87.13,87.32,12752.0,76.6201,76.6904,76.5235,76.6904,12752.0
2018-07-13 11:30:00,87.33,87.58,87.33,87.52,9269.0,76.6992,76.9187,76.6992,76.866,9269.0
2018-07-13 12:00:00,87.5,87.56,87.39,87.5,9125.0,76.8485,76.9012,76.7519,76.8485,9125.0
2018-07-13 12:30:00,87.49,87.6,87.48,87.51,13674.0,76.8397,76.9363,76.8309,76.8573,13674.0
2018-07-13 13:00:00,87.5,87.55,87.47,87.53,13544.0,76.8485,76.8924,76.8221,76.8748,13544.0
2018-07-13 13:30:00,87.54,87.72,87.53,87.61,22362.0,76.8836,77.0417,76.8748,76.9451,22362.0
2018-07-13 14:00:00,87.58,87.66,87.51,87.66,12283.0,76.9187,76.989,76.8573,76.989,12283.0
2018-07-13 14:30:00,87.65,87.75,87.64,87.68,8730.0,76.9802,77.068,76.9714,77.0066,8730.0
2018-07-13 15:00:00,87.69,87.74,87.53,87.54,16802.0,77.0154,77.0593,76.8748,76.8836,16802.0
2018-07-13 15:30:00,87.53,87.77,87.46,87.7,58335.0,76.8748,77.0856,76.8133,77.0241,58335.0
2018-07-16 09:30:00,87.7,87.75,87.08,87.28,34150.0,77.0241,77.068,76.4796,76.6553,34150.0
2018-07-16 10:00:00,87.22,87.32,87.05,87.32,12932.0,76.6026,76.6904,76.4533,76.6904,12932.0
2018-07-16 10:30:00,87.32,87.71,87.27,87.66,44448.0,76.6904,77.0329,76.6465,76.989,44448.0
2018-07-16 11:00:00,87.67,87.68,87.3,87.37,11540.0,76.9978,77.0066,76.6728,76.7343,11540.0
2018-07-16 11:30:00,87.41,87.45,87.28,87.3,8319.0,76.7694,76.8046,76.6553,76.6728,8319.0
2018-07-16 12:00:00,87.33,87.65,87.33,87.65,11685.0,76.6992,76.9802,76.6992,76.9802,11685.0
2018-07-16 12:30:00,87.65,87.72,87.58,87.67,12441.0,76.9802,77.0417,76.9187,76.9978,12441.0
2018-07-16 13:00:00,87.58,87.58,87.44,87.54,8849.0,76.9187,76.9187,76.7958,76.8836,8849.0
2018-07-16 13:30:00,87.53,87.67,87.46,87.67,9037.0,76.8748,76.9978,76.8133,76.9978,9037.0
2018-07-16 14:00:00,87.66,87.73,87.52,87.71,9147.0,76.989,77.0505,76.866,77.0329,9147.0
2018-07-16 14:30:00,87.7,87.72,87.55,87.6,12540.0,77.0241,77.0417,76.8924,76.9363,12540.0
2018-07-16 15:00:00,87.63,87.81,87.6,87.72,16834.0,76.9627,77.1207,76.9363,77.0417,16834.0
2018-07-16 15:30:00,87.67,87.68,87.5,87.58,53322.0,76.9978,77.0066,76.8485,76.9187,53322.0
2018-07-17 09:30:00,86.96,87.88,86.88,87.75,40629.0,76.3742,77.1822,76.304,77.068,40629.0
2018-07-17 10:00:00,87.72,87.96,87.55,87.95,34340.0,77.0417,77.2525,76.8924,77.2437,34340.0
2018-07-17 10:30:00,87.96,88.03,87.63,87.89,35324.0,77.2525,77.314,76.9627,77.191,35324.0
2018-07-17 11:00:00,87.88,88.1,87.85,88.0,29598.0,77.1822,77.3754,77.1559,77.2876,29598.0
2018-07-17 11:30:00,88.03,88.15,87.81,87.88,57527.0,77.314,77.4194,77.1207,77.1822,57527.0
2018-07-17 12:00:00,87.87,88.03,87.78,87.8,22239.0,77.1734,77.314,77.0944,77.112,22239.0
2018-07-17 12:30:00,87.81,87.86,87.56,87.79,24929.0,77.1207,77.1647,76.9012,77.1032,24929.0
2018-07-17 13:00:00,87.8,87.85,87.61,87.63,21056.0,77.112,77.1559,76.9451,76.9627,21056.0
2018-07-17 13:30:00,87.63,87.85,87.63,87.79,21497.0,76.9627,77.1559,76.9627,77.1032,21497.0
2018-07-17 14:00:00,87.78,87.79,87.7,87.7,21721.0,77.0944,77.1032,77.0241,77.0241,21721.0
2018-07-17 14:30:00,87.71,87.76,87.63,87.72,27564.0,77.0329,77.0768,76.9627,77.0417,27564.0
2018-07-17 15:00:00,87.72,87.75,87.57,87.69,40712.0,77.0417,77.068,76.91,77.0154,40712.0
2018-07-17 15:30:00,87.69,87.75,87.62,87.71,136156.0,77.0154,77.068,76.9539,77.0329,136156.0
2018-07-18 09:30:00,87.69,87.69,87.19,87.32,23145.0,77.0154,77.0154,76.5762,76.6904,23145.0
2018-07-18 10:00:00,87.27,87.57,87.21,87.53,17581.0,76.6465,76.91,76.5938,76.8748,17581.0
2018-07-18 10:30:00,87.57,87.65,87.07,87.12,37265.0,76.91,76.9802,76.4708,76.5147,37265.0
2018-07-18 11:00:00,87.1,87.23,86.89,87.23,13146.0,76.4972,76.6113,76.3127,76.6113,13146.0
2018-07-18 11:30:00,87.22,87.35,87.14,87.34,13370.0,76.6026,76.7167,76.5323,76.708,13370.0
2018-07-18 12:00:00,87.37,87.54,87.36,87.54,23246.0,76.7343,76.8836,76.7255,76.8836,23246.0
2018-07-18 12:30:00,87.54,87.66,87.42,87.45,15591.0,76.8836,76.989,76.7782,76.8046,15591.0
2018-07-18 13:00:00,87.4,87.67,87.39,87.64,20906.0,76.7607,76.9978,76.7519,76.9714,20906.0
2018-07-18 13:30:00,87.64,87.73,87.63,87.67,26825.0,76.9714,77.0505,76.9627,76.9978,26825.0
2018-07-18 14:00:00,87.65,87.72,87.5,87.69,17799.0,76.9802,77.0417,76.8485,77.0154,17799.0
2018-07-18 14:30:00,87.69,87.79,87.65,87.73,21952.0,77.0154,77.1032,76.9802,77.0505,21952.0
2018-07-18 15:00:00,87.71,87.76,87.61,87.64,24719.0,77.0329,77.0768,76.9451,76.9714,24719.0
2018-07-18 15:30:00,87.63,87.66,87.55,87.58,75773.0,76.9627,76.989,76.8924,76.9187,75773.0
2018-07-19 09:30:00,87.74,87.99,87.49,87.87,27119.0,77.0593,77.2788,76.8397,77.1734,27119.0
2018-07-19 10:00:00,87.83,88.19,87.83,87.86,13556.0,77.1383,77.4545,77.1383,77.1647,13556.0
2018-07-19 10:30:00,87.85,87.91,87.62,87.7,14336.0,77.1559,77.2086,76.9539,77.0241,14336.0
2018-07-19 11:00:00,87.7,87.88,87.59,87.82,8642.0,77.0241,77.1822,76.9275,77.1295,8642.0
2018-07-19 11:30:00,87.8,88.16,87.8,88.16,11413.0,77.112,77.4281,77.112,77.4281,11413.0
2018-07-19 12:00:00,88.17,88.4,88.15,88.39,10925.0,77.4369,77.6389,77.4194,77.6301,10925.0
2018-07-19 12:30:00,88.37,88.62,88.3,88.53,10773.0,77.6126,77.8321,77.5511,77.7531,10773.0
2018-07-19 13:00:00,88.53,88.67,88.48,88.57,10923.0,77.7531,77.8761,77.7092,77.7882,10923.0
2018-07-19 13:30:00,88.59,88.59,88.26,88.52,11891.0,77.8058,77.8058,77.516,77.7443,11891.0
2018-07-19 14:00:00,88.52,88.64,88.47,88.61,12227.0,77.7443,77.8497,77.7004,77.8234,12227.0
2018-07-19 14:30:00,88.62,88.68,88.5,88.58,12758.0,77.8321,77.8848,77.7267,77.797,12758.0
2018-07-19 15:00:00,88.57,88.73,88.53,88.66,16086.0,77.7882,77.9287,77.7531,77.8673,16086.0
2018-07-19 15:30:00,88.66,88.66,88.38,88.54,85492.0,77.8673,77.8673,77.6214,77.7619,85492.0
2018-07-20 09:30:00,88.26,88.58,87.85,88.13,97409.0,77.516,77.797,77.1559,77.4018,97409.0
2018-07-20 10:00:00,88.04,88.12,87.43,87.44,85083.0,77.3227,77.393,76.787,76.7958,85083.0
2018-07-20 10:30:00,87.49,87.53,87.29,87.33,25169.0,76.8397,76.8748,76.664,76.6992,25169.0
2018-07-20 11:00:00,87.35,87.81,87.12,87.57,36642.0,76.7167,77.1207,76.5147,76.91,36642.0
2018-07-20 11:30:00,87.58,87.62,87.48,87.54,50864.0,76.9187,76.9539,76.8309,76.8836,50864.0
2018-07-20 12:00:00,87.53,87.85,87.51,87.78,50180.0,76.8748,77.1559,76.8573,77.0944,50180.0
2018-07-20 12:30:00,87.77,87.86,87.49,87.52,18166.0,77.0856,77.1647,76.8397,76.866,18166.0
2018-07-20 13:00:00,87.48,87.5,87.34,87.48,16083.0,76.8309,76.8485,76.708,76.8309,16083.0
2018-07-20 13:30:00,87.48,87.48,87.19,87.34,17123.0,76.8309,76.8309,76.5762,76.708,17123.0
2018-07-20 14:00:00,87.37,87.53,87.32,87.42,22944.0,76.7343,76.8748,76.6904,76.7782,22944.0
2018-07-20 14:30:00,87.42,87.52,87.33,87.47,17150.0,76.7782,76.866,76.6992,76.8221,17150.0
2018-07-20 15:00:00,87.44,87.47,87.34,87.43,17841.0,76.7958,76.8221,76.708,76.787,17841.0
2018-07-20 15:30:00,87.42,87.73,87.42,87.54,58759.0,76.7782,77.0505,76.7782,76.8836,58759.0
2018-07-23 09:30:00,87.73,87.97,87.33,87.5,26122.0,77.0505,77.2613,76.6992,76.8485,26122.0
2018-07-23 10:00:00,87.51,87.59,86.97,87.09,17325.0,76.8573,76.9275,76.383,76.4884,17325.0
2018-07-23 10:30:00,87.03,87.21,86.97,87.15,17398.0,76.4357,76.5938,76.383,76.5411,17398.0
2018-07-23 11:00:00,87.14,87.17,86.93,86.93,10629.0,76.5323,76.5587,76.3479,76.3479,10629.0
2018-07-23 11:30:00,86.91,87.02,86.83,86.84,30492.0,76.3303,76.4269,76.26,76.2688,30492.0
2018-07-23 12:00:00,86.88,87.01,86.83,86.89,9552.0,76.304,76.4181,76.26,76.3127,9552.0
2018-07-23 12:30:00,86.93,87.15,86.93,87.13,10463.0,76.3479,76.5411,76.3479,76.5235,10463.0
2018-07-23 13:00:00,87.15,87.16,87.01,87.08,15821.0,76.5411,76.5499,76.4181,76.4796,15821.0
2018-07-23 13:30:00,87.1,87.4,87.07,87.4,10267.0,76.4972,76.7607,76.4708,76.7607,10267.0
2018-07-23 14:00:00,87.41,87.51,87.28,87.48,24832.0,76.7694,76.8573,76.6553,76.8309,24832.0
2018-07-23 14:30:00,87.47,87.49,87.27,87.37,14136.0,76.8221,76.8397,76.6465,76.7343,14136.0
2018-07-23 15:00:00,87.39,87.44,87.22,87.25,16779.0,76.7519,76.7958,76.6026,76.6289,16779.0
2018-07-23 15:30:00,87.27,87.39,87.22,87.28,49958.0,76.6465,76.7519,76.6026,76.6553,49958.0
2018-07-24 09:30:00,86.96,87.12,86.15,86.29,23662.0,76.3742,76.5147,75.6628,75.7858,23662.0
2018-07-24 10:00:00,86.27,86.51,86.06,86.18,20299.0,75.7682,75.979,75.5838,75.6892,20299.0
2018-07-24 10:30:00,86.2,86.3,86.03,86.18,25227.0,75.7067,75.7946,75.5574,75.6892,25227.0
2018-07-24 11:00:00,86.17,86.42,86.09,86.41,15024.0,75.6804,75.8999,75.6101,75.8912,15024.0
2018-07-24 11:30:00,86.4,86.59,86.37,86.56,12243.0,75.8824,76.0493,75.856,76.0229,12243.0
2018-07-24 12:00:00,86.57,87.02,86.57,86.99,8328.0,76.0317,76.4269,76.0317,76.4006,8328.0
2018-07-24 12:30:00,87.01,87.18,86.99,87.15,6147.0,76.4181,76.5674,76.4006,76.5411,6147.0
2018-07-24 13:00:00,87.16,87.34,86.97,87.0,12894.0,76.5499,76.708,76.383,76.4093,12894.0
2018-07-24 13:30:00,87.0,87.01,86.83,86.94,11116.0,76.4093,76.4181,76.26,76.3566,11116.0
2018-07-24 14:00:00,86.92,86.97,86.76,86.87,19918.0,76.3391,76.383,76.1986,76.2952,19918.0
2018-07-24 14:30:00,86.87,87.11,86.83,87.11,22759.0,76.2952,76.506,76.26,76.506,22759.0
2018-07-24 15:00:00,87.11,87.22,87.08,87.17,22132.0,76.506,76.6026,76.4796,76.5587,22132.0
2018-07-24 15:30:00,87.17,87.64,87.17,87.41,103088.0,76.5587,76.9714,76.5587,76.7694,103088.0
2018-07-25 09:30:00,87.47,87.66,87.06,87.54,19505.0,76.8221,76.989,76.462,76.8836,19505.0
2018-07-25 10:00:00,87.44,87.73,87.44,87.51,15526.0,76.7958,77.0505,76.7958,76.8573,15526.0
2018-07-25 10:30:00,87.63,87.84,87.48,87.64,10384.0,76.9627,77.1471,76.8309,76.9714,10384.0
2018-07-25 11:00:00,87.68,87.94,87.65,87.69,19723.0,77.0066,77.2349,76.9802,77.0154,19723.0
2018-07-25 11:30:00,87.68,87.78,87.41,87.46,8594.0,77.0066,77.0944,76.7694,76.8133,8594.0
2018-07-25 12:00:00,87.44,87.45,87.25,87.33,12346.0,76.7958,76.8046,76.6289,76.6992,12346.0
2018-07-25 12:30:00,87.33,87.48,87.28,87.43,7461.0,76.6992,76.8309,76.6553,76.787,7461.0
2018-07-25 13:00:00,87.41,87.49,87.39,87.4,6627.0,76.7694,76.8397,76.7519,76.7607,6627.0
2018-07-25 13:30:00,87.42,87.64,87.34,87.61,7269.0,76.7782,76.9714,76.708,76.9451,7269.0
2018-07-25 14:00:00,87.59,87.63,87.41,87.41,9072.0,76.9275,76.9627,76.7694,76.7694,9072.0
2018-07-25 14:30:00,87.43,87.53,87.35,87.46,13804.0,76.787,76.8748,76.7167,76.8133,13804.0
2018-07-25 15:00:00,87.47,87.48,87.24,87.31,14410.0,76.8221,76.8309,76.6201,76.6816,14410.0
2018-07-25 15:30:00,87.32,87.59,87.22,87.52,71779.0,76.6904,76.9275,76.6026,76.866,71779.0
2018-07-26 09:30:00,88.13,88.55,88.05,88.51,26814.0,77.4018,77.7707,77.3315,77.7355,26814.0
2018-07-26 10:00:00,88.5,88.63,88.32,88.4,10511.0,77.7267,77.8409,77.5687,77.6389,10511.0
2018-07-26 10:30:00,88.33,88.68,88.33,88.65,8492.0,77.5774,77.8848,77.5774,77.8585,8492.0
2018-07-26 11:00:00,88.61,88.63,88.41,88.46,20693.0,77.8234,77.8409,77.6477,77.6916,20693.0
2018-07-26 11:30:00,88.5,88.5,88.18,88.38,8820.0,77.7267,77.7267,77.4457,77.6214,8820.0
2018-07-26 12:00:00,88.39,88.47,88.31,88.35,5906.0,77.6301,77.7004,77.5599,77.595,5906.0
2018-07-26 12:30:00,88.32,88.37,88.16,88.24,9372.0,77.5687,77.6126,77.4281,77.4984,9372.0
2018-07-26 13:00:00,88.28,88.37,88.18,88.24,14949.0,77.5335,77.6126,77.4457,77.4984,14949.0
2018-07-26 13:30:00,88.22,88.33,88.15,88.15,8162.0,77.4808,77.5774,77.4194,77.4194,8162.0
2018-07-26 14:00:00,88.13,88.34,88.09,88.23,9434.0,77.4018,77.5862,77.3667,77.4896,9434.0
2018-07-26 14:30:00,88.21,88.33,88.06,88.33,11598.0,77.472,77.5774,77.3403,77.5774,11598.0
2018-07-26 15:00:00,88.27,88.36,88.09,88.32,16216.0,77.5247,77.6038,77.3667,77.5687,16216.0
2018-07-26 15:30:00,88.33,88.6,88.31,88.52,49555.0,77.5774,77.8146,77.5599,77.7443,49555.0
2018-07-27 09:30:00,88.5,88.86,88.26,88.75,20087.0,77.7267,78.0429,77.516,77.9463,20087.0
2018-07-27 10:00:00,88.84,88.86,88.57,88.64,7267.0,78.0254,78.0429,77.7882,77.8497,7267.0
2018-07-27 10:30:00,88.63,88.69,88.3,88.3,10382.0,77.8409,77.8936,77.5511,77.5511,10382.0
2018-07-27 11:00:00,88.28,88.31,88.13,88.27,6707.0,77.5335,77.5599,77.4018,77.5247,6707.0
2018-07-27 11:30:00,88.26,88.44,88.24,88.29,6983.0,77.516,77.6741,77.4984,77.5423,6983.0
2018-07-27 12:00:00,88.3,88.34,88.07,88.34,9580.0,77.5511,77.5862,77.3491,77.5862,9580.0
2018-07-27 12:30:00,88.31,88.77,88.3,88.77,8572.0,77.5599,77.9639,77.5511,77.9639,8572.0
2018-07-27 13:00:00,88.75,88.95,88.52,88.72,9200.0,77.9463,78.122,77.7443,77.92,9200.0
2018-07-27 13:30:00,88.76,88.76,88.38,88.41,8204.0,77.9551,77.9551,77.6214,77.6477,8204.0
2018-07-27 14:00:00,88.42,88.58,88.36,88.47,11063.0,77.6565,77.797,77.6038,77.7004,11063.0
2018-07-27 14:30:00,88.45,88.45,88.25,88.3,12062.0,77.6828,77.6828,77.5072,77.5511,12062.0
2018-07-27 15:00:00,88.32,88.33,88.13,88.28,12715.0,77.5687,77.5774,77.4018,77.5335,12715.0
2018-07-27 15:30:00,88.25,88.43,88.19,88.37,68723.0,77.5072,77.6653,77.4545,77.6126,68723.0
2018-07-30 09:30:00,88.31,88.46,87.69,87.78,49864.0,77.5599,77.6916,77.0154,77.0944,49864.0
2018-07-30 10:00:00,87.76,87.79,87.4,87.61,8673.0,77.0768,77.1032,76.7607,76.9451,8673.0
2018-07-30 10:30:00,87.63,87.96,87.51,87.96,16891.0,76.9627,77.2525,76.8573,77.2525,16891.0
2018-07-30 11:00:00,87.96,88.13,87.77,88.13,10920.0,77.2525,77.4018,77.0856,77.4018,10920.0
2018-07-30 11:30:00,88.13,88.23,87.89,87.89,10783.0,77.4018,77.4896,77.191,77.191,10783.0
2018-07-30 12:00:00,87.96,87.98,87.8,87.95,11064.0,77.2525,77.27,77.112,77.2437,11064.0
2018-07-30 12:30:00,87.92,88.02,87.86,87.97,6276.0,77.2174,77.3052,77.1647,77.2613,6276.0
2018-07-30 13:00:00,87.93,87.96,87.54,87.54,7496.0,77.2261,77.2525,76.8836,76.8836,7496.0
2018-07-30 13:30:00,87.55,87.67,87.52,87.58,6410.0,76.8924,76.9978,76.866,76.9187,6410.0
2018-07-30 14:00:00,87.56,87.65,87.52,87.62,9107.0,76.9012,76.9802,76.866,76.9539,9107.0
2018-07-30 14:30:00,87.58,87.58,87.43,87.57,11789.0,76.9187,76.9187,76.787,76.91,11789.0
2018-07-30 15:00:00,87.52,87.55,87.36,87.47,24084.0,76.866,76.8924,76.7255,76.8221,24084.0
2018-07-30 15:30:00,87.46,87.58,87.45,87.58,52601.0,76.8133,76.9187,76.8046,76.9187,52601.0
2018-07-31 09:30:00,87.99,88.11,87.62,88.06,22161.0,77.2788,77.3842,76.9539,77.3403,22161.0
2018-07-31 10:00:00,88.05,88.81,87.99,88.44,30097.0,77.3315,77.999,77.2788,77.6741,30097.0
2018-07-31 10:30:00,88.4,88.46,88.2,88.26,10159.0,77.6389,77.6916,77.4633,77.516,10159.0
2018-07-31 11:00:00,88.24,88.35,88.08,88.29,15203.0,77.4984,77.595,77.3579,77.5423,15203.0
2018-07-31 11:30:00,88.29,88.31,87.76,87.91,11248.0,77.5423,77.5599,77.0768,77.2086,11248.0
2018-07-31 12:00:00,87.85,88.16,87.8,88.14,30108.0,77.1559,77.4281,77.112,77.4106,30108.0
2018-07-31 12:30:00,88.17,88.18,87.99,88.1,15578.0,77.4369,77.4457,77.2788,77.3754,15578.0
2018-07-31 13:00:00,88.11,88.18,88.0,88.07,28621.0,77.3842,77.4457,77.2876,77.3491,28621.0
2018-07-31 13:30:00,88.07,88.08,87.97,87.99,16567.0,77.3491,77.3579,77.2613,77.2788,16567.0
2018-07-31 14:00:00,88.0,88.05,87.85,88.01,21460.0,77.2876,77.3315,77.1559,77.2964,21460.0
2018-07-31 14:30:00,88.01,88.27,87.98,88.19,49286.0,77.2964,77.5247,77.27,77.4545,49286.0
2018-07-31 15:00:00,88.18,88.24,88.06,88.22,51782.0,77.4457,77.4984,77.3403,77.4808,51782.0
2018-07-31 15:30:00,88.24,88.29,88.08,88.22,152898.0,77.4984,77.5423,77.3579,77.4808,152898.0
2018-08-01 09:30:00,87.92,88.0,86.7,86.7,41577.0,77.2174,77.2876,76.1459,76.1459,41577.0
2018-08-01 10:00:00,86.7,87.05,86.58,86.7,28405.0,76.1459,76.4533,76.0405,76.1459,28405.0
2018-08-01 10:30:00,86.75,86.91,86.6,86.75,31831.0,76.1898,76.3303,76.058,76.1898,31831.0
2018-08-01 11:00:00,86.72,87.11,86.68,87.04,25427.0,76.1634,76.506,76.1283,76.4445,25427.0
2018-08-01 11:30:00,87.02,87.4,86.94,87.11,22330.0,76.4269,76.7607,76.3566,76.506,22330.0
2018-08-01 12:00:00,87.02,87.19,86.94,87.04,21119.0,76.4269,76.5762,76.3566,76.4445,21119.0
2018-08-01 12:30:00,87.02,87.18,86.93,86.97,16241.0,76.4269,76.5674,76.3479,76.383,16241.0
2018-08-01 13:00:00,86.97,87.15,86.95,87.15,22783.0,76.383,76.5411,76.3654,76.5411,22783.0
2018-08-01 13:30:00,87.15,87.17,86.85,86.89,39832.0,76.5411,76.5587,76.2776,76.3127,39832.0
2018-08-01 14:00:00,86.83,87.06,86.83,86.87,34565.0,76.26,76.462,76.26,76.2952,34565.0
2018-08-01 14:30:00,86.87,86.99,86.85,86.89,25743.0,76.2952,76.4006,76.2776,76.3127,25743.0
2018-08-01 15:00:00,86.89,86.89,86.42,86.49,39597.0,76.3127,76.3127,75.8999,75.9614,39597.0
2018-08-01 15:30:00,86.49,86.85,86.49,86.66,113440.0,75.9614,76.2776,75.9614,76.1107,113440.0
2018-08-02 09:30:00,86.91,87.79,86.67,87.34,31437.0,76.3303,77.1032,76.1195,76.708,31437.0
2018-08-02 10:00:00,87.35,87.98,86.58,86.69,26435.0,76.7167,77.27,76.0405,76.1371,26435.0
2018-08-02 10:30:00,86.75,87.58,86.33,87.54,36146.0,76.1898,76.9187,75.8209,76.8836,36146.0
2018-08-02 11:00:00,87.59,87.67,87.42,87.48,19442.0,76.9275,76.9978,76.7782,76.8309,19442.0
2018-08-02 11:30:00,87.41,87.66,86.9,87.52,17261.0,76.7694,76.989,76.3215,76.866,17261.0
2018-08-02 12:00:00,87.56,87.62,87.19,87.41,21236.0,76.9012,76.9539,76.5762,76.7694,21236.0
2018-08-02 12:30:00,87.47,87.83,87.46,87.83,11390.0,76.8221,77.1383,76.8133,77.1383,11390.0
2018-08-02 13:00:00,87.76,87.77,87.51,87.51,18069.0,77.0768,77.0856,76.8573,76.8573,18069.0
2018-08-02 13:30:00,87.53,87.63,87.12,87.36,29725.0,76.8748,76.9627,76.5147,76.7255,29725.0
2018-08-02 14:00:00,87.34,87.79,87.34,87.79,16149.0,76.708,77.1032,76.708,77.1032,16149.0
2018-08-02 14:30:00,87.78,87.85,87.65,87.72,15204.0,77.0944,77.1559,76.9802,77.0417,15204.0
2018-08-02 15:00:00,87.75,87.92,87.49,87.76,25299.0,77.068,77.2174,76.8397,77.0768,25299.0
2018-08-02 15:30:00,87.75,87.9,87.37,87.54,126715.0,77.068,77.1998,76.7343,76.8836,126715.0
2018-08-03 09:30:00,87.74,87.79,86.99,87.36,31761.0,77.0593,77.1032,76.4006,76.7255,31761.0
2018-08-03 10:00:00,87.43,87.94,87.34,87.9,30089.0,76.787,77.2349,76.708,77.1998,30089.0
2018-08-03 10:30:00,87.97,88.35,87.87,88.35,25885.0,77.2613,77.595,77.1734,77.595,25885.0
2018-08-03 11:00:00,88.36,88.4,88.09,88.17,10334.0,77.6038,77.6389,77.3667,77.4369,10334.0
2018-08-03 11:30:00,88.19,88.33,87.99,88.05,15546.0,77.4545,77.5774,77.2788,77.3315,15546.0
2018-08-03 12:00:00,88.09,88.22,87.99,88.18,7535.0,77.3667,77.4808,77.2788,77.4457,7535.0
2018-08-03 12:30:00,88.15,88.37,88.15,88.25,8512.0,77.4194,77.6126,77.4194,77.5072,8512.0
2018-08-03 13:00:00,88.27,88.43,88.22,88.38,6197.0,77.5247,77.6653,77.4808,77.6214,6197.0
2018-08-03 13:30:00,88.4,88.49,88.15,88.23,9960.0,77.6389,77.718,77.4194,77.4896,9960.0
2018-08-03 14:00:00,88.21,88.32,88.11,88.31,11458.0,77.472,77.5687,77.3842,77.5599,11458.0
2018-08-03 14:30:00,88.35,88.35,88.15,88.23,8897.0,77.595,77.595,77.4194,77.4896,8897.0
2018-08-03 15:00:00,88.23,88.25,88.1,88.17,14882.0,77.4896,77.5072,77.3754,77.4369,14882.0
2018-08-03 15:30:00,88.14,88.28,88.02,88.05,76722.0,77.4106,77.5335,77.3052,77.3315,76722.0
2018-08-06 09:30:00,88.48,88.72,87.86,88.55,33489.0,77.7092,77.92,77.1647,77.7707,33489.0
2018-08-06 10:00:00,88.56,88.68,88.28,88.48,27526.0,77.7794,77.8848,77.5335,77.7092,27526.0
2018-08-06 10:30:00,88.46,88.54,88.28,88.43,9788.0,77.6916,77.7619,77.5335,77.6653,9788.0
2018-08-06 11:00:00,88.4,88.54,88.32,88.46,14722.0,77.6389,77.7619,77.5687,77.6916,14722.0
2018-08-06 11:30:00,88.44,88.57,88.37,88.42,9565.0,77.6741,77.7882,77.6126,77.6565,9565.0
2018-08-06 12:00:00,88.41,88.66,88.4,88.58,7496.0,77.6477,77.8673,77.6389,77.797,7496.0
2018-08-06 12:30:00,88.62,88.63,88.46,88.55,8239.0,77.8321,77.8409,77.6916,77.7707,8239.0
2018-08-06 13:00:00,88.56,88.56,88.37,88.42,9749.0,77.7794,77.7794,77.6126,77.6565,9749.0
2018-08-06 13:30:00,88.39,88.5,88.31,88.5,8587.0,77.6301,77.7267,77.5599,77.7267,8587.0
2018-08-06 14:00:00,88.51,88.55,88.39,88.41,8601.0,77.7355,77.7707,77.6301,77.6477,8601.0
2018-08-06 14:30:00,88.39,88.5,88.34,88.39,9854.0,77.6301,77.7267,77.5862,77.6301,9854.0
2018-08-06 15:00:00,88.34,88.35,88.23,88.27,21844.0,77.5862,77.595,77.4896,77.5247,21844.0
2018-08-06 15:30:00,88.26,88.33,88.15,88.26,98855.0,77.516,77.5774,77.4194,77.516,98855.0
2018-08-07 09:30:00,88.16,88.18,87.24,87.26,35286.0,77.4281,77.4457,76.6201,76.6377,35286.0
2018-08-07 10:00:00,87.33,87.53,87.25,87.37,21335.0,76.6992,76.8748,76.6289,76.7343,21335.0
2018-08-07 10:30:00,87.39,87.83,87.28,87.83,10478.0,76.7519,77.1383,76.6553,77.1383,10478.0
2018-08-07 11:00:00,87.85,88.01,87.83,87.98,13032.0,77.1559,77.2964,77.1383,77.27,13032.0
2018-08-07 11:30:00,87.96,87.97,87.68,87.72,12931.0,77.2525,77.2613,77.0066,77.0417,12931.0
2018-08-07 12:00:00,87.74,87.99,87.74,87.99,9261.0,77.0593,77.2788,77.0593,77.2788,9261.0
2018-08-07 12:30:00,87.99,87.99,87.76,87.81,13710.0,77.2788,77.2788,77.0768,77.1207,13710.0
2018-08-07 13:00:00,87.81,87.85,87.73,87.77,11872.0,77.1207,77.1559,77.0505,77.0856,11872.0
2018-08-07 13:30:00,87.79,87.89,87.73,87.89,39486.0,77.1032,77.191,77.0505,77.191,39486.0
2018-08-07 14:00:00,87.91,87.98,87.74,87.81,16423.0,77.2086,77.27,77.0593,77.1207,16423.0
2018-08-07 14:30:00,87.81,88.0,87.81,87.94,10494.0,77.1207,77.2876,77.1207,77.2349,10494.0
2018-08-07 15:00:00,87.93,88.09,87.9,87.99,17970.0,77.2261,77.3667,77.1998,77.2788,17970.0
2018-08-07 15:30:00,87.98,88.13,87.88,88.08,58751.0,77.27,77.4018,77.1822,77.3579,58751.0
2018-08-08 09:30:00,87.94,88.33,87.71,87.99,34959.0,77.2349,77.5774,77.0329,77.2788,34959.0
2018-08-08 10:00:00,88.02,88.17,87.86,88.17,13172.0,77.3052,77.4369,77.1647,77.4369,13172.0
2018-08-08 10:30:00,88.09,88.11,87.91,87.98,19114.0,77.3667,77.3842,77.2086,77.27,19114.0
2018-08-08 11:00:00,88.01,88.2,88.01,88.2,15363.0,77.2964,77.4633,77.2964,77.4633,15363.0
2018-08-08 11:30:00,88.18,88.32,88.1,88.23,14940.0,77.4457,77.5687,77.3754,77.4896,14940.0
2018-08-08 12:00:00,88.22,88.37,88.1,88.1,13221.0,77.4808,77.6126,77.3754,77.3754,13221.0
2018-08-08 12:30:00,88.11,88.11,87.98,88.05,11029.0,77.3842,77.3842,77.27,77.3315,11029.0
2018-08-08 13:00:00,88.08,88.09,87.96,88.02,6605.0,77.3579,77.3667,77.2525,77.3052,6605.0
2018-08-08 13:30:00,88.02,88.02,87.91,87.95,9017.0,77.3052,77.3052,77.2086,77.2437,9017.0
2018-08-08 14:00:00,87.96,88.03,87.92,87.95,6760.0,77.2525,77.314,77.2174,77.2437,6760.0
2018-08-08 14:30:00,87.95,87.97,87.86,87.9,11688.0,77.2437,77.2613,77.1647,77.1998,11688.0
2018-08-08 15:00:00,87.92,88.06,87.86,87.95,13220.0,77.2174,77.3403,77.1647,77.2437,13220.0
2018-08-08 15:30:00,87.95,88.26,87.91,88.12,70851.0,77.2437,77.516,77.2086,77.393,70851.0
2018-08-09 09:30:00,87.63,87.89,87.47,87.78,17712.0,77.3596,77.5891,77.2183,77.492,17712.0
2018-08-09 10:00:00,87.76,88.05,87.7,87.89,11740.0,77.4744,77.7304,77.4214,77.5891,11740.0
2018-08-09 10:30:00,87.82,88.27,87.82,88.14,10432.0,77.5273,77.9246,77.5273,77.8098,10432.0
2018-08-09 11:00:00,88.08,88.17,88.0,88.09,8528.0,77.7569,77.8363,77.6862,77.7657,8528.0
2018-08-09 11:30:00,88.1,88.12,87.8,87.83,11885.0,77.7745,77.7922,77.5097,77.5362,11885.0
2018-08-09 12:00:00,87.78,87.92,87.75,87.87,5049.0,77.492,77.6156,77.4655,77.5715,5049.0
2018-08-09 12:30:00,87.89,87.98,87.88,87.94,11971.0,77.5891,77.6686,77.5803,77.6333,11971.0
2018-08-09 13:00:00,87.98,88.09,87.95,88.06,7518.0,77.6686,77.7657,77.6421,77.7392,7518.0
2018-08-09 13:30:00,88.06,88.13,88.02,88.02,9088.0,77.7392,77.801,77.7039,77.7039,9088.0
2018-08-09 14:00:00,88.0,88.17,87.97,88.08,40792.0,77.6862,77.8363,77.6597,77.7569,40792.0
2018-08-09 14:30:00,88.09,88.15,88.06,88.1,8785.0,77.7657,77.8186,77.7392,77.7745,8785.0
2018-08-09 15:00:00,88.08,88.16,88.01,88.16,16196.0,77.7569,77.8275,77.6951,77.8275,16196.0
2018-08-09 15:30:00,88.15,88.29,88.12,88.22,78374.0,77.8186,77.9422,77.7922,77.8804,78374.0
2018-08-10 09:30:00,88.3,88.8,88.18,88.67,21402.0,77.9511,78.3925,77.8451,78.2777,21402.0
2018-08-10 10:00:00,88.74,88.76,88.29,88.57,36265.0,78.3395,78.3572,77.9422,78.1894,36265.0
2018-08-10 10:30:00,88.57,88.58,88.29,88.37,7453.0,78.1894,78.1983,77.9422,78.0129,7453.0
2018-08-10 11:00:00,88.27,88.38,88.24,88.37,9469.0,77.9246,78.0217,77.8981,78.0129,9469.0
2018-08-10 11:30:00,88.36,88.39,88.15,88.16,7784.0,78.004,78.0305,77.8186,77.8275,7784.0
2018-08-10 12:00:00,88.11,88.18,88.07,88.18,6125.0,77.7833,77.8451,77.748,77.8451,6125.0
2018-08-10 12:30:00,88.16,88.16,87.93,88.03,8015.0,77.8275,77.8275,77.6244,77.7127,8015.0
2018-08-10 13:00:00,88.01,88.12,87.97,87.98,6636.0,77.6951,77.7922,77.6597,77.6686,6636.0
2018-08-10 13:30:00,87.98,88.16,87.95,88.14,6403.0,77.6686,77.8275,77.6421,77.8098,6403.0
2018-08-10 14:00:00,88.16,88.18,88.04,88.14,8922.0,77.8275,77.8451,77.7215,77.8098,8922.0
2018-08-10 14:30:00,88.11,88.13,87.96,88.03,10201.0,77.7833,77.801,77.6509,77.7127,10201.0
2018-08-10 15:00:00,87.99,87.99,87.76,87.9,26417.0,77.6774,77.6774,77.4744,77.5979,26417.0
2018-08-10 15:30:00,87.9,87.9,87.63,87.64,61956.0,77.5979,77.5979,77.3596,77.3684,61956.0
2018-08-13 09:30:00,87.84,88.0,87.51,87.7,13141.0,77.545,77.6862,77.2537,77.4214,13141.0
2018-08-13 10:00:00,87.64,87.77,87.36,87.54,10267.0,77.3684,77.4832,77.1212,77.2801,10267.0
2018-08-13 10:30:00,87.5,87.66,87.36,87.39,4813.0,77.2448,77.3861,77.1212,77.1477,4813.0
2018-08-13 11:00:00,87.35,87.62,87.34,87.59,9547.0,77.1124,77.3508,77.1036,77.3243,9547.0
2018-08-13 11:30:00,87.57,87.84,87.57,87.6,10130.0,77.3066,77.545,77.3066,77.3331,10130.0
2018-08-13 12:00:00,87.54,87.73,87.51,87.71,5216.0,77.2801,77.4479,77.2537,77.4302,5216.0
2018-08-13 12:30:00,87.68,87.68,87.54,87.57,5604.0,77.4037,77.4037,77.2801,77.3066,5604.0
2018-08-13 13:00:00,87.56,87.78,87.55,87.69,9851.0,77.2978,77.492,77.289,77.4126,9851.0
2018-08-13 13:30:00,87.7,87.89,87.7,87.83,8046.0,77.4214,77.5891,77.4214,77.5362,8046.0
2018-08-13 14:00:00,87.81,87.87,87.74,87.82,10741.0,77.5185,77.5715,77.4567,77.5273,10741.0
2018-08-13 14:30:00,87.84,88.05,87.83,87.96,21866.0,77.545,77.7304,77.5362,77.6509,21866.0
2018-08-13 15:00:00,87.93,87.98,87.82,87.82,9646.0,77.6244,77.6686,77.5273,77.5273,9646.0
2018-08-13 15:30:00,87.8,87.89,87.21,87.4,213960.0,77.5097,77.5891,76.9888,77.1566,213960.0
2018-08-14 09:30:00,87.56,87.99,87.52,87.64,24409.0,77.2978,77.6774,77.2625,77.3684,24409.0
2018-08-14 10:00:00,87.7,87.8,87.4,87.56,12391.0,77.4214,77.5097,77.1566,77.2978,12391.0
2018-08-14 10:30:00,87.54,87.65,87.47,87.56,21684.0,77.2801,77.3772,77.2183,77.2978,21684.0
2018-08-14 11:00:00,87.57,87.72,87.47,87.5,18624.0,77.3066,77.439,77.2183,77.2448,18624.0
2018-08-14 11:30:00,87.5,87.72,87.49,87.7,9932.0,77.2448,77.439,77.236,77.4214,9932.0
2018-08-14 12:00:00,87.68,87.79,87.52,87.61,11430.0,77.4037,77.5008,77.2625,77.3419,11430.0
2018-08-14 12:30:00,87.57,87.68,87.49,87.53,16123.0,77.3066,77.4037,77.236,77.2713,16123.0
2018-08-14 13:00:00,87.51,87.59,87.49,87.59,7439.0,77.2537,77.3243,77.236,77.3243,7439.0
2018-08-14 13:30:00,87.58,87.59,87.49,87.52,10664.0,77.3155,77.3243,77.236,77.2625,10664.0
2018-08-14 14:00:00,87.56,87.64,87.51,87.58,13758.0,77.2978,77.3684,77.2537,77.3155,13758.0
2018-08-14 14:30:00,87.56,87.62,87.52,87.53,12933.0,77.2978,77.3508,77.2625,77.2713,12933.0
2018-08-14 15:00:00,87.53,87.56,87.49,87.52,26337.0,77.2713,77.2978,77.236,77.2625,26337.0
2018-08-14 15:30:00,87.53,87.67,87.51,87.59,65150.0,77.2713,77.3949,77.2537,77.3243,65150.0
2018-08-15 09:30:00,87.92,88.04,87.58,88.03,21977.0,77.6156,77.7215,77.3155,77.7127,21977.0
2018-08-15 10:00:00,88.09,88.78,88.05,88.78,38882.0,77.7657,78.3748,77.7304,78.3748,38882.0
2018-08-15 10:30:00,88.75,88.88,88.57,88.68,28536.0,78.3483,78.4631,78.1894,78.2865,28536.0
2018-08-15 11:00:00,88.67,88.93,88.65,88.82,25206.0,78.2777,78.5072,78.26,78.4101,25206.0
2018-08-15 11:30:00,88.84,88.87,88.66,88.74,19474.0,78.4278,78.4543,78.2689,78.3395,19474.0
2018-08-15 12:00:00,88.72,88.86,88.52,88.69,67538.0,78.3218,78.4454,78.1453,78.2954,67538.0
2018-08-15 12:30:00,88.69,88.69,88.45,88.45,17740.0,78.2954,78.2954,78.0835,78.0835,17740.0
2018-08-15 13:00:00,88.44,88.56,88.34,88.44,17395.0,78.0747,78.1806,77.9864,78.0747,17395.0
2018-08-15 13:30:00,88.43,88.53,88.35,88.42,10991.0,78.0658,78.1541,77.9952,78.057,10991.0
2018-08-15 14:00:00,88.42,88.48,88.3,88.42,12122.0,78.057,78.11,77.9511,78.057,12122.0
2018-08-15 14:30:00,88.39,88.43,88.13,88.24,14442.0,78.0305,78.0658,77.801,77.8981,14442.0
2018-08-15 15:00:00,88.26,88.39,88.22,88.25,16961.0,77.9158,78.0305,77.8804,77.9069,16961.0
2018-08-15 15:30:00,88.27,88.46,88.12,88.35,102503.0,77.9246,78.0923,77.7922,77.9952,102503.0
2018-08-16 09:30:00,88.15,88.61,88.06,88.32,24826.0,77.8186,78.2247,77.7392,77.9687,24826.0
2018-08-16 10:00:00,88.37,88.74,88.36,88.65,20009.0,78.0129,78.3395,78.004,78.26,20009.0
2018-08-16 10:30:00,88.61,88.73,88.56,88.65,32414.0,78.2247,78.3307,78.1806,78.26,32414.0
2018-08-16 11:00:00,88.68,88.97,88.6,88.97,30383.0,78.2865,78.5425,78.2159,78.5425,30383.0
2018-08-16 11:30:00,88.99,89.15,88.84,88.97,14404.0,78.5602,78.7014,78.4278,78.5425,14404.0
2018-08-16 12:00:00,88.97,89.13,88.97,89.03,12050.0,78.5425,78.6838,78.5425,78.5955,12050.0
2018-08-16 12:30:00,89.03,89.06,88.8,88.92,30761.0,78.5955,78.622,78.3925,78.4984,30761.0
2018-08-16 13:00:00,88.91,88.98,88.86,88.96,29725.0,78.4896,78.5514,78.4454,78.5337,29725.0
2018-08-16 13:30:00,88.97,89.01,88.89,88.95,12676.0,78.5425,78.5779,78.4719,78.5249,12676.0
2018-08-16 14:00:00,88.95,89.1,88.84,89.1,41089.0,78.5249,78.6573,78.4278,78.6573,41089.0
2018-08-16 14:30:00,89.11,89.22,89.05,89.18,19612.0,78.6661,78.7632,78.6132,78.7279,19612.0
2018-08-16 15:00:00,89.17,89.17,88.94,89.03,42466.0,78.7191,78.7191,78.5161,78.5955,42466.0
2018-08-16 15:30:00,89.05,89.06,88.87,88.97,81392.0,78.6132,78.622,78.4543,78.5425,81392.0
2018-08-17 09:30:00,89.03,89.29,88.78,89.12,40198.0,78.5955,78.825,78.3748,78.675,40198.0
2018-08-17 10:00:00,89.16,89.65,89.14,89.63,17851.0,78.7103,79.1428,78.6926,79.1252,17851.0
2018-08-17 10:30:00,89.64,89.93,89.39,89.85,70105.0,79.134,79.39,78.9133,79.3194,70105.0
2018-08-17 11:00:00,89.86,89.9,89.51,89.63,15813.0,79.3282,79.3635,79.0193,79.1252,15813.0
2018-08-17 11:30:00,89.58,89.62,89.43,89.5,20788.0,79.081,79.1164,78.9486,79.0104,20788.0
2018-08-17 12:00:00,89.5,89.63,89.43,89.47,16974.0,79.0104,79.1252,78.9486,78.9839,16974.0
2018-08-17 12:30:00,89.48,89.52,89.37,89.49,12008.0,78.9928,79.0281,78.8957,79.0016,12008.0
2018-08-17 13:00:00,89.5,89.51,89.43,89.47,6815.0,79.0104,79.0193,78.9486,78.9839,6815.0
2018-08-17 13:30:00,89.47,89.58,89.43,89.54,12399.0,78.9839,79.081,78.9486,79.0457,12399.0
2018-08-17 14:00:00,89.55,89.7,89.45,89.57,18190.0,79.0546,79.187,78.9663,79.0722,18190.0
2018-08-17 14:30:00,89.6,89.7,89.51,89.61,11998.0,79.0987,79.187,79.0193,79.1075,11998.0
2018-08-17 15:00:00,89.64,89.66,89.5,89.52,15882.0,79.134,79.1517,79.0104,79.0281,15882.0
2018-08-17 15:30:00,89.55,89.55,89.39,89.48,54576.0,79.0546,79.0546,78.9133,78.9928,54576.0
2018-08-20 09:30:00,89.79,89.96,89.27,89.66,38776.0,79.2664,79.4165,78.8074,79.1517,38776.0
2018-08-20 10:00:00,89.57,89.67,89.5,89.64,25451.0,79.0722,79.1605,79.0104,79.134,25451.0
2018-08-20 10:30:00,89.61,89.69,89.48,89.59,18092.0,79.1075,79.1782,78.9928,79.0899,18092.0
2018-08-20 11:00:00,89.61,89.71,89.31,89.31,55488.0,79.1075,79.1958,78.8427,78.8427,55488.0
2018-08-20 11:30:00,89.31,89.37,89.15,89.27,10594.0,78.8427,78.8957,78.7014,78.8074,10594.0
2018-08-20 12:00:00,89.3,89.34,89.15,89.22,12035.0,78.8339,78.8692,78.7014,78.7632,12035.0
2018-08-20 12:30:00,89.24,89.33,89.18,89.18,7100.0,78.7809,78.8604,78.7279,78.7279,7100.0
2018-08-20 13:00:00,89.18,89.29,89.11,89.18,10212.0,78.7279,78.825,78.6661,78.7279,10212.0
2018-08-20 13:30:00,89.22,89.33,89.16,89.23,19265.0,78.7632,78.8604,78.7103,78.7721,19265.0
2018-08-20 14:00:00,89.25,89.52,89.25,89.31,20447.0,78.7897,79.0281,78.7897,78.8427,20447.0
2018-08-20 14:30:00,89.29,89.45,89.2,89.38,11930.0,78.825,78.9663,78.7456,78.9045,11930.0
2018-08-20 15:00:00,89.39,89.51,89.35,89.44,14799.0,78.9133,79.0193,78.878,78.9575,14799.0
2018-08-20 15:30:00,89.43,89.44,89.29,89.36,47348.0,78.9486,78.9575,78.825,78.8868,47348.0
2018-08-21 09:30:00,89.22,89.62,88.91,89.35,62801.0,78.7632,79.1164,78.4896,78.878,62801.0
2018-08-21 10:00:00,89.28,89.36,88.97,88.98,27242.0,78.8162,78.8868,78.5425,78.5514,27242.0
2018-08-21 10:30:00,89.04,89.11,88.71,88.71,22572.0,78.6043,78.6661,78.313,78.313,22572.0
2018-08-21 11:00:00,88.77,89.11,88.76,88.96,16547.0,78.366,78.6661,78.3572,78.5337,16547.0
2018-08-21 11:30:00,88.97,89.04,88.87,88.94,20075.0,78.5425,78.6043,78.4543,78.5161,20075.0
2018-08-21 12:00:00,88.91,88.94,88.73,88.73,10619.0,78.4896,78.5161,78.3307,78.3307,10619.0
2018-08-21 12:30:00,88.73,88.92,88.72,88.92,10697.0,78.3307,78.4984,78.3218,78.4984,10697.0
2018-08-21 13:00:00,88.95,88.95,88.75,88.88,10307.0,78.5249,78.5249,78.3483,78.4631,10307.0
2018-08-21 13:30:00,88.9,88.92,88.81,88.81,7435.0,78.4807,78.4984,78.4013,78.4013,7435.0
2018-08-21 14:00:00,88.81,88.96,88.77,88.93,10783.0,78.4013,78.5337,78.366,78.5072,10783.0
2018-08-21 14:30:00,88.96,89.07,88.91,89.07,16777.0,78.5337,78.6308,78.4896,78.6308,16777.0
2018-08-21 15:00:00,89.06,89.09,88.97,89.09,22314.0,78.622,78.6485,78.5425,78.6485,22314.0
2018-08-21 15:30:00,89.07,89.08,88.92,88.95,58331.0,78.6308,78.6397,78.4984,78.5249,58331.0
2018-08-22 09:30:00,89.14,89.39,88.79,89.04,25776.0,78.6926,78.9133,78.3836,78.6043,25776.0
2018-08-22 10:00:00,89.06,89.18,88.91,88.93,14167.0,78.622,78.7279,78.4896,78.5072,14167.0
2018-08-22 10:30:00,88.9,88.94,88.69,88.69,16060.0,78.4807,78.5161,78.2954,78.2954,16060.0
2018-08-22 11:00:00,88.68,88.75,88.56,88.64,24549.0,78.2865,78.3483,78.1806,78.2512,24549.0
2018-08-22 11:30:00,88.66,88.71,88.33,88.33,27032.0,78.2689,78.313,77.9776,77.9776,27032.0
2018-08-22 12:00:00,88.34,88.39,88.22,88.29,26112.0,77.9864,78.0305,77.8804,77.9422,26112.0
2018-08-22 12:30:00,88.27,88.32,88.22,88.26,16529.0,77.9246,77.9687,77.8804,77.9158,16529.0
2018-08-22 13:00:00,88.27,88.28,88.14,88.18,11917.0,77.9246,77.9334,77.8098,77.8451,11917.0
2018-08-22 13:30:00,88.17,88.24,88.13,88.14,7205.0,77.8363,77.8981,77.801,77.8098,7205.0
2018-08-22 14:00:00,88.17,88.29,88.09,88.13,12873.0,77.8363,77.9422,77.7657,77.801,12873.0
2018-08-22 14:30:00,88.12,88.13,87.96,88.0,11640.0,77.7922,77.801,77.6509,77.6862,11640.0
2018-08-22 15:00:00,88.01,88.08,87.92,87.92,12970.0,77.6951,77.7569,77.6156,77.6156,12970.0
2018-08-22 15:30:00,87.93,88.31,87.9,88.26,55780.0,77.6244,77.9599,77.5979,77.9158,55780.0
2018-08-23 09:30:00,88.31,88.67,88.22,88.32,16002.0,77.9599,78.2777,77.8804,77.9687,16002.0
2018-08-23 10:00:00,88.33,88.54,88.22,88.54,12041.0,77.9776,78.1629,77.8804,78.1629,12041.0
2018-08-23 10:30:00,88.58,88.58,88.29,88.38,9063.0,78.1983,78.1983,77.9422,78.0217,9063.0
2018-08-23 11:00:00,88.4,88.56,88.35,88.43,14464.0,78.0393,78.1806,77.9952,78.0658,14464.0
2018-08-23 11:30:00,88.47,88.81,88.42,88.56,11927.0,78.1011,78.4013,78.057,78.1806,11927.0
2018-08-23 12:00:00,88.59,88.62,88.29,88.29,17335.0,78.2071,78.2336,77.9422,77.9422,17335.0
2018-08-23 12:30:00,88.32,88.41,88.18,88.18,9054.0,77.9687,78.0482,77.8451,77.8451,9054.0
2018-08-23 13:00:00,88.2,88.33,88.18,88.28,7288.0,77.8628,77.9776,77.8451,77.9334,7288.0
2018-08-23 13:30:00,88.3,88.3,88.13,88.14,4853.0,77.9511,77.9511,77.801,77.8098,4853.0
2018-08-23 14:00:00,88.1,88.19,87.97,88.16,7123.0,77.7745,77.854,77.6597,77.8275,7123.0
2018-08-23 14:30:00,88.18,88.29,88.12,88.26,6499.0,77.8451,77.9422,77.7922,77.9158,6499.0
2018-08-23 15:00:00,88.25,88.39,88.21,88.3,12573.0,77.9069,78.0305,77.8716,77.9511,12573.0
2018-08-23 15:30:00,88.31,88.33,88.12,88.27,36806.0,77.9599,77.9776,77.7922,77.9246,36806.0
2018-08-24 09:30:00,88.4,88.5,88.07,88.17,12830.0,78.0393,78.1276,77.748,77.8363,12830.0
2018-08-24 10:00:00,88.12,88.41,87.95,88.0,16267.0,77.7922,78.0482,77.6421,77.6862,16267.0
2018-08-24 10:30:00,87.95,88.31,87.95,88.21,4186.0,77.6421,77.9599,77.6421,77.8716,4186.0
2018-08-24 11:00:00,88.18,88.55,88.18,88.49,7433.0,77.8451,78.1718,77.8451,78.1188,7433.0
2018-08-24 11:30:00,88.55,88.72,88.55,88.6,6364.0,78.1718,78.3218,78.1718,78.2159,6364.0
2018-08-24 12:00:00,88.63,88.78,88.62,88.73,9017.0,78.2424,78.3748,78.2336,78.3307,9017.0
2018-08-24 12:30:00,88.72,88.81,88.71,88.77,19141.0,78.3218,78.4013,78.313,78.366,19141.0
2018-08-24 13:00:00,88.8,88.86,88.64,88.64,5421.0,78.3925,78.4454,78.2512,78.2512,5421.0
2018-08-24 13:30:00,88.66,88.74,88.6,88.73,4621.0,78.2689,78.3395,78.2159,78.3307,4621.0
2018-08-24 14:00:00,88.72,88.72,88.63,88.65,7389.0,78.3218,78.3218,78.2424,78.26,7389.0
2018-08-24 14:30:00,88.65,88.74,88.62,88.63,7453.0,78.26,78.3395,78.2336,78.2424,7453.0
2018-08-24 15:00:00,88.63,88.9,88.63,88.87,13670.0,78.2424,78.4807,78.2424,78.4543,13670.0
2018-08-24 15:30:00,88.89,88.93,88.77,88.84,55706.0,78.4719,78.5072,78.366,78.4278,55706.0
2018-08-27 09:30:00,88.95,89.14,88.43,88.58,21017.0,78.5249,78.6926,78.0658,78.1983,21017.0
2018-08-27 10:00:00,88.62,88.71,87.86,87.91,23413.0,78.2336,78.313,77.5626,77.6068,23413.0
2018-08-27 10:30:00,87.93,88.0,87.61,87.95,19601.0,77.6244,77.6862,77.3419,77.6421,19601.0
2018-08-27 11:00:00,87.89,88.07,87.82,87.88,16289.0,77.5891,77.748,77.5273,77.5803,16289.0
2018-08-27 11:30:00,87.9,87.93,87.75,87.76,13816.0,77.5979,77.6244,77.4655,77.4744,13816.0
2018-08-27 12:00:00,87.78,87.88,87.69,87.76,6801.0,77.492,77.5803,77.4126,77.4744,6801.0
2018-08-27 12:30:00,87.76,87.89,87.75,87.82,13302.0,77.4744,77.5891,77.4655,77.5273,13302.0
2018-08-27 13:00:00,87.83,87.84,87.68,87.72,38200.0,77.5362,77.545,77.4037,77.439,38200.0
2018-08-27 13:30:00,87.72,87.76,87.63,87.75,8558.0,77.439,77.4744,77.3596,77.4655,8558.0
2018-08-27 14:00:00,87.75,87.88,87.72,87.78,79706.0,77.4655,77.5803,77.439,77.492,79706.0
2018-08-27 14:30:00,87.8,88.04,87.79,88.03,19117.0,77.5097,77.7215,77.5008,77.7127,19117.0
2018-08-27 15:00:00,88.03,88.19,88.0,88.01,15505.0,77.7127,77.854,77.6862,77.6951,15505.0
2018-08-27 15:30:00,88.03,88.15,87.95,88.04,80858.0,77.7127,77.8186,77.6421,77.7215,80858.0
2018-08-28 09:30:00,87.88,88.1,87.74,87.98,60234.0,77.5803,77.7745,77.4567,77.6686,60234.0
2018-08-28 10:00:00,87.98,87.98,87.56,87.6,13748.0,77.6686,77.6686,77.2978,77.3331,13748.0
2018-08-28 10:30:00,87.63,87.78,87.47,87.71,32892.0,77.3596,77.492,77.2183,77.4302,32892.0
2018-08-28 11:00:00,87.76,87.85,87.56,87.84,19581.0,77.4744,77.5538,77.2978,77.545,19581.0
2018-08-28 11:30:00,87.88,88.01,87.72,87.75,56153.0,77.5803,77.6951,77.439,77.4655,56153.0
2018-08-28 12:00:00,87.75,87.76,87.57,87.68,13842.0,77.4655,77.4744,77.3066,77.4037,13842.0
2018-08-28 12:30:00,87.67,87.8,87.65,87.67,20212.0,77.3949,77.5097,77.3772,77.3949,20212.0
2018-08-28 13:00:00,87.67,87.85,87.66,87.74,8612.0,77.3949,77.5538,77.3861,77.4567,8612.0
2018-08-28 13:30:00,87.72,87.72,87.35,87.36,34738.0,77.439,77.439,77.1124,77.1212,34738.0
2018-08-28 14:00:00,87.36,87.4,87.18,87.2,13010.0,77.1212,77.1566,76.9623,76.98,13010.0
2018-08-28 14:30:00,87.18,87.27,87.01,87.15,18883.0,76.9623,77.0418,76.8123,76.9359,18883.0
2018-08-28 15:00:00,87.16,87.27,87.08,87.12,23750.0,76.9447,77.0418,76.8741,76.9094,23750.0
2018-08-28 15:30:00,87.13,87.26,87.07,87.26,55249.0,76.9182,77.033,76.8652,77.033,55249.0
2018-08-29 09:30:00,87.68,88.16,87.55,87.97,46205.0,77.4037,77.8275,77.289,77.6597,46205.0
2018-08-29 10:00:00,87.96,88.02,87.67,87.91,30066.0,77.6509,77.7039,77.3949,77.6068,30066.0
2018-08-29 10:30:00,87.89,87.92,87.47,87.52,23679.0,77.5891,77.6156,77.2183,77.2625,23679.0
2018-08-29 11:00:00,87.52,87.84,87.52,87.84,18079.0,77.2625,77.545,77.2625,77.545,18079.0
2018-08-29 11:30:00,87.81,87.85,87.58,87.64,20046.0,77.5185,77.5538,77.3155,77.3684,20046.0
2018-08-29 12:00:00,87.64,87.77,87.64,87.73,19034.0,77.3684,77.4832,77.3684,77.4479,19034.0
2018-08-29 12:30:00,87.75,87.9,87.69,87.69,14451.0,77.4655,77.5979,77.4126,77.4126,14451.0
2018-08-29 13:00:00,87.7,87.84,87.69,87.8,26065.0,77.4214,77.545,77.4126,77.5097,26065.0
2018-08-29 13:30:00,87.79,87.79,87.53,87.59,28687.0,77.5008,77.5008,77.2713,77.3243,28687.0
2018-08-29 14:00:00,87.58,87.58,87.42,87.42,25156.0,77.3155,77.3155,77.1742,77.1742,25156.0
2018-08-29 14:30:00,87.43,87.64,87.43,87.59,25176.0,77.183,77.3684,77.183,77.3243,25176.0
2018-08-29 15:00:00,87.61,87.66,87.43,87.62,53352.0,77.3419,77.3861,77.183,77.3508,53352.0
2018-08-29 15:30:00,87.63,87.73,87.54,87.68,132051.0,77.3596,77.4479,77.2801,77.4037,132051.0
2018-08-30 09:30:00,87.92,88.06,87.59,87.59,52919.0,77.6156,77.7392,77.3243,77.3243,52919.0
2018-08-30 10:00:00,87.61,88.13,87.57,87.98,30946.0,77.3419,77.801,77.3066,77.6686,30946.0
2018-08-30 10:30:00,87.96,87.97,87.7,87.82,33031.0,77.6509,77.6597,77.4214,77.5273,33031.0
2018-08-30 11:00:00,87.81,87.86,87.65,87.67,27290.0,77.5185,77.5626,77.3772,77.3949,27290.0
2018-08-30 11:30:00,87.66,87.78,87.61,87.77,13075.0,77.3861,77.492,77.3419,77.4832,13075.0
2018-08-30 12:00:00,87.73,87.75,87.58,87.63,16304.0,77.4479,77.4655,77.3155,77.3596,16304.0
2018-08-30 12:30:00,87.64,87.65,87.51,87.53,16205.0,77.3684,77.3772,77.2537,77.2713,16205.0
2018-08-30 13:00:00,87.55,87.69,87.55,87.61,16397.0,77.289,77.4126,77.289,77.3419,16397.0
2018-08-30 13:30:00,87.61,87.68,87.55,87.55,21189.0,77.3419,77.4037,77.289,77.289,21189.0
2018-08-30 14:00:00,87.57,87.57,87.23,87.44,28765.0,77.3066,77.3066,77.0065,77.1919,28765.0
2018-08-30 14:30:00,87.42,87.46,87.35,87.38,26291.0,77.1742,77.2095,77.1124,77.1389,26291.0
2018-08-30 15:00:00,87.37,87.51,87.33,87.38,35894.0,77.1301,77.2537,77.0948,77.1389,35894.0
2018-08-30 15:30:00,87.4,87.64,87.4,87.6,93684.0,77.1566,77.3684,77.1566,77.3331,93684.0
2018-08-31 09:30:00,87.61,87.88,87.41,87.74,41973.0,77.3419,77.5803,77.1654,77.4567,41973.0
2018-08-31 10:00:00,87.79,87.9,87.71,87.89,19343.0,77.5008,77.5979,77.4302,77.5891,19343.0
2018-08-31 10:30:00,87.92,87.92,87.64,87.69,63154.0,77.6156,77.6156,77.3684,77.4126,63154.0
2018-08-31 11:00:00,87.69,87.75,87.4,87.44,45785.0,77.4126,77.4655,77.1566,77.1919,45785.0
2018-08-31 11:30:00,87.45,87.6,87.36,87.4,37776.0,77.2007,77.3331,77.1212,77.1566,37776.0
2018-08-31 12:00:00,87.41,87.45,87.17,87.19,13155.0,77.1654,77.2007,76.9535,76.9712,13155.0
2018-08-31 12:30:00,87.18,87.18,87.02,87.09,19951.0,76.9623,76.9623,76.8211,76.8829,19951.0
2018-08-31 13:00:00,87.09,87.22,87.09,87.19,12821.0,76.8829,76.9976,76.8829,76.9712,12821.0
2018-08-31 13:30:00,87.19,87.26,87.08,87.17,13969.0,76.9712,77.033,76.8741,76.9535,13969.0
2018-08-31 14:00:00,87.18,87.39,87.17,87.31,15682.0,76.9623,77.1477,76.9535,77.0771,15682.0
2018-08-31 14:30:00,87.31,87.35,87.25,87.3,18377.0,77.0771,77.1124,77.0241,77.0683,18377.0
2018-08-31 15:00:00,87.29,87.48,87.29,87.42,19163.0,77.0594,77.2272,77.0594,77.1742,19163.0
2018-08-31 15:30:00,87.4,87.62,87.4,87.53,95987.0,77.1566,77.3508,77.1566,77.2713,95987.0
2018-09-04 09:30:00,87.32,88.54,87.32,88.37,77497.0,77.0859,78.1629,77.0859,78.0129,77497.0
2018-09-04 10:00:00,88.41,88.6,88.36,88.51,36426.0,78.0482,78.2159,78.004,78.1365,36426.0
2018-09-04 10:30:00,88.55,88.65,88.46,88.57,20794.0,78.1718,78.26,78.0923,78.1894,20794.0
2018-09-04 11:00:00,88.57,88.6,88.35,88.35,30672.0,78.1894,78.2159,77.9952,77.9952,30672.0
2018-09-04 11:30:00,88.35,88.46,88.25,88.46,21474.0,77.9952,78.0923,77.9069,78.0923,21474.0
2018-09-04 12:00:00,88.44,88.45,88.25,88.36,19920.0,78.0747,78.0835,77.9069,78.004,19920.0
2018-09-04 12:30:00,88.37,88.59,88.28,88.58,21315.0,78.0129,78.2071,77.9334,78.1983,21315.0
2018-09-04 13:00:00,88.57,88.69,88.53,88.58,20866.0,78.1894,78.2954,78.1541,78.1983,20866.0
2018-09-04 13:30:00,88.57,88.71,88.57,88.69,16853.0,78.1894,78.313,78.1894,78.2954,16853.0
2018-09-04 14:00:00,88.71,88.9,88.61,88.68,20761.0,78.313,78.4807,78.2247,78.2865,20761.0
2018-09-04 14:30:00,88.71,88.88,88.71,88.83,26961.0,78.313,78.4631,78.313,78.419,26961.0
2018-09-04 15:00:00,88.84,88.86,88.61,88.71,31001.0,78.4278,78.4454,78.2247,78.313,31001.0
2018-09-04 15:30:00,88.72,88.82,88.64,88.8,103750.0,78.3218,78.4101,78.2512,78.3925,103750.0
2018-09-05 09:30:00,88.69,89.1,88.46,89.02,43631.0,78.2954,78.6573,78.0923,78.5867,43631.0
2018-09-05 10:00:00,89.01,89.26,88.96,89.22,36594.0,78.5779,78.7986,78.5337,78.7632,36594.0
2018-09-05 10:30:00,89.19,89.51,89.16,89.22,20030.0,78.7368,79.0193,78.7103,78.7632,20030.0
2018-09-05 11:00:00,89.23,89.59,89.23,89.59,29714.0,78.7721,79.0899,78.7721,79.0899,29714.0
2018-09-05 11:30:00,89.59,89.78,89.46,89.75,33080.0,79.0899,79.2576,78.9751,79.2311,33080.0
2018-09-05 12:00:00,89.74,89.76,89.42,89.42,14569.0,79.2223,79.24,78.9398,78.9398,14569.0
2018-09-05 12:30:00,89.43,89.6,89.42,89.6,20217.0,78.9486,79.0987,78.9398,79.0987,20217.0
2018-09-05 13:00:00,89.61,89.68,89.45,89.57,25512.0,79.1075,79.1693,78.9663,79.0722,25512.0
2018-09-05 13:30:00,89.59,89.69,89.53,89.59,13088.0,79.0899,79.1782,79.0369,79.0899,13088.0
2018-09-05 14:00:00,89.59,89.68,89.55,89.59,15420.0,79.0899,79.1693,79.0546,79.0899,15420.0
2018-09-05 14:30:00,89.63,89.64,89.4,89.41,39503.0,79.1252,79.134,78.9221,78.931,39503.0
2018-09-05 15:00:00,89.43,89.61,89.42,89.6,44026.0,78.9486,79.1075,78.9398,79.0987,44026.0
2018-09-05 15:30:00,89.59,89.59,89.41,89.51,156952.0,79.0899,79.0899,78.931,79.0193,156952.0
2018-09-06 09:30:00,89.54,89.6,89.08,89.35,40168.0,79.0457,79.0987,78.6397,78.878,40168.0
2018-09-06 10:00:00,89.31,89.47,89.01,89.02,20050.0,78.8427,78.9839,78.5779,78.5867,20050.0
2018-09-06 10:30:00,89.02,89.44,88.96,89.35,20496.0,78.5867,78.9575,78.5337,78.878,20496.0
2018-09-06 11:00:00,89.34,89.67,89.33,89.36,36498.0,78.8692,79.1605,78.8604,78.8868,36498.0
2018-09-06 11:30:00,89.36,89.43,89.2,89.41,20363.0,78.8868,78.9486,78.7456,78.931,20363.0
2018-09-06 12:00:00,89.44,89.58,89.37,89.41,44500.0,78.9575,79.081,78.8957,78.931,44500.0
2018-09-06 12:30:00,89.41,89.48,89.39,89.45,36074.0,78.931,78.9928,78.9133,78.9663,36074.0
2018-09-06 13:00:00,89.45,89.46,89.36,89.46,21441.0,78.9663,78.9751,78.8868,78.9751,21441.0
2018-09-06 13:30:00,89.45,89.57,89.35,89.57,70950.0,78.9663,79.0722,78.878,79.0722,70950.0
2018-09-06 14:00:00,89.54,89.65,89.4,89.61,52529.0,79.0457,79.1428,78.9221,79.1075,52529.0
2018-09-06 14:30:00,89.62,89.64,89.47,89.47,26470.0,79.1164,79.134,78.9839,78.9839,26470.0
2018-09-06 15:00:00,89.49,89.69,89.45,89.6,31344.0,79.0016,79.1782,78.9663,79.0987,31344.0
2018-09-06 15:30:00,89.6,89.61,89.05,89.08,153431.0,79.0987,79.1075,78.6132,78.6397,153431.0
2018-09-07 09:30:00,88.44,88.9,88.26,88.37,34849.0,78.0747,78.4807,77.9158,78.0129,34849.0
2018-09-07 10:00:00,88.42,88.99,88.36,88.75,22112.0,78.057,78.5602,78.004,78.3483,22112.0
2018-09-07 10:30:00,88.77,88.95,88.58,88.88,21771.0,78.366,78.5249,78.1983,78.4631,21771.0
2018-09-07 11:00:00,88.9,88.91,88.63,88.86,61879.0,78.4807,78.4896,78.2424,78.4454,61879.0
2018-09-07 11:30:00,88.84,88.86,88.44,88.48,98208.0,78.4278,78.4454,78.0747,78.11,98208.0
2018-09-07 12:00:00,88.48,88.55,88.24,88.42,49412.0,78.11,78.1718,77.8981,78.057,49412.0
2018-09-07 12:30:00,88.43,88.56,88.39,88.47,30058.0,78.0658,78.1806,78.0305,78.1011,30058.0
2018-09-07 13:00:00,88.49,88.57,88.4,88.41,19283.0,78.1188,78.1894,78.0393,78.0482,19283.0
2018-09-07 13:30:00,88.42,88.46,88.33,88.4,37707.0,78.057,78.0923,77.9776,78.0393,37707.0
2018-09-07 14:00:00,88.41,88.45,88.38,88.4,21612.0,78.0482,78.0835,78.0217,78.0393,21612.0
2018-09-07 14:30:00,88.41,88.42,88.18,88.23,42631.0,78.0482,78.057,77.8451,77.8893,42631.0
2018-09-07 15:00:00,88.23,88.27,88.03,88.2,58009.0,77.8893,77.9246,77.7127,77.8628,58009.0
2018-09-07 15:30:00,88.2,88.34,88.11,88.21,100902.0,77.8628,77.9864,77.7833,77.8716,100902.0
2018-09-10 09:30:00,88.69,88.97,88.51,88.51,40752.0,78.2954,78.5425,78.1365,78.1365,40752.0
2018-09-10 10:00:00,88.59,88.67,88.26,88.44,51351.0,78.2071,78.2777,77.9158,78.0747,51351.0
2018-09-10 10:30:00,88.41,88.42,87.85,87.85,48303.0,78.0482,78.057,77.5538,77.5538,48303.0
2018-09-10 11:00:00,87.88,88.29,87.87,88.2,22293.0,77.5803,77.9422,77.5715,77.8628,22293.0
2018-09-10 11:30:00,88.24,88.32,88.11,88.32,13091.0,77.8981,77.9687,77.7833,77.9687,13091.0
2018-09-10 12:00:00,88.35,88.47,88.34,88.42,16280.0,77.9952,78.1011,77.9864,78.057,16280.0
2018-09-10 12:30:00,88.41,88.67,88.35,88.63,21651.0,78.0482,78.2777,77.9952,78.2424,21651.0
2018-09-10 13:00:00,88.62,88.89,88.62,88.77,18556.0,78.2336,78.4719,78.2336,78.366,18556.0
2018-09-10 13:30:00,88.77,88.84,88.62,88.84,22048.0,78.366,78.4278,78.2336,78.4278,22048.0
2018-09-10 14:00:00,88.86,88.93,88.72,88.73,36614.0,78.4454,78.5072,78.3218,78.3307,36614.0
2018-09-10 14:30:00,88.73,88.77,88.6,88.67,21575.0,78.3307,78.366,78.2159,78.2777,21575.0
2018-09-10 15:00:00,88.69,88.8,88.68,88.72,16893.0,78.2954,78.3925,78.2865,78.3218,16893.0
2018-09-10 15:30:00,88.72,88.79,88.63,88.67,83186.0,78.3218,78.3836,78.2424,78.2777,83186.0
2018-09-11 09:30:00,88.5,89.19,88.5,88.86,33796.0,78.1276,78.7368,78.1276,78.4454,33796.0
2018-09-11 10:00:00,88.89,88.92,88.54,88.67,16333.0,78.4719,78.4984,78.1629,78.2777,16333.0
2018-09-11 10:30:00,88.7,89.06,88.67,89.04,95309.0,78.3042,78.622,78.2777,78.6043,95309.0
2018-09-11 11:00:00,89.05,89.25,89.03,89.09,33440.0,78.6132,78.7897,78.5955,78.6485,33440.0
2018-09-11 11:30:00,89.08,89.11,88.93,88.99,9878.0,78.6397,78.6661,78.5072,78.5602,9878.0
2018-09-11 12:00:00,89.0,89.05,88.86,88.86,10562.0,78.569,78.6132,78.4454,78.4454,10562.0
2018-09-11 12:30:00,88.84,88.89,88.77,88.84,13146.0,78.4278,78.4719,78.366,78.4278,13146.0
2018-09-11 13:00:00,88.83,88.86,88.6,88.69,16832.0,78.419,78.4454,78.2159,78.2954,16832.0
2018-09-11 13:30:00,88.71,88.74,88.48,88.59,20142.0,78.313,78.3395,78.11,78.2071,20142.0
2018-09-11 14:00:00,88.58,88.77,88.58,88.76,15441.0,78.1983,78.366,78.1983,78.3572,15441.0
2018-09-11 14:30:00,88.76,88.79,88.61,88.78,19614.0,78.3572,78.3836,78.2247,78.3748,19614.0
2018-09-11 15:00:00,88.74,88.81,88.67,88.7,34611.0,78.3395,78.4013,78.2777,78.3042,34611.0
2018-09-11 15:30:00,88.69,88.69,88.42,88.57,87537.0,78.2954,78.2954,78.057,78.1894,87537.0
2018-09-12 09:30:00,88.66,89.05,88.5,88.8,20391.0,78.2689,78.6132,78.1276,78.3925,20391.0
2018-09-12 10:00:00,88.83,89.05,88.79,88.98,20128.0,78.419,78.6132,78.3836,78.5514,20128.0
2018-09-12 10:30:00,88.97,89.25,88.94,89.18,71061.0,78.5425,78.7897,78.5161,78.7279,71061.0
2018-09-12 11:00:00,89.21,89.22,88.69,88.72,21999.0,78.7544,78.7632,78.2954,78.3218,21999.0
2018-09-12 11:30:00,88.72,89.0,88.68,88.98,16401.0,78.3218,78.569,78.2865,78.5514,16401.0
2018-09-12 12:00:00,88.98,88.98,88.69,88.75,15251.0,78.5514,78.5514,78.2954,78.3483,15251.0
2018-09-12 12:30:00,88.75,88.79,88.65,88.68,10944.0,78.3483,78.3836,78.26,78.2865,10944.0
2018-09-12 13:00:00,88.68,88.69,88.51,88.54,14254.0,78.2865,78.2954,78.1365,78.1629,14254.0
2018-09-12 13:30:00,88.53,88.7,88.53,88.7,14041.0,78.1541,78.3042,78.1541,78.3042,14041.0
2018-09-12 14:00:00,88.71,88.85,88.67,88.68,16454.0,78.313,78.4366,78.2777,78.2865,16454.0
2018-09-12 14:30:00,88.66,88.73,88.56,88.71,21451.0,78.2689,78.3307,78.1806,78.313,21451.0
2018-09-12 15:00:00,88.72,88.72,88.61,88.62,20810.0,78.3218,78.3218,78.2247,78.2336,20810.0
2018-09-12 15:30:00,88.62,88.69,88.4,88.41,84881.0,78.2336,78.2954,78.0393,78.0482,84881.0
2018-09-13 09:30:00,88.38,88.86,88.33,88.81,54294.0,78.0217,78.4454,77.9776,78.4013,54294.0
2018-09-13 10:00:00,88.8,89.19,88.58,89.19,15319.0,78.3925,78.7368,78.1983,78.7368,15319.0
2018-09-13 10:30:00,89.23,89.27,88.94,89.08,43507.0,78.7721,78.8074,78.5161,78.6397,43507.0
2018-09-13 11:00:00,89.1,89.21,88.91,89.06,22033.0,78.6573,78.7544,78.4896,78.622,22033.0
2018-09-13 11:30:00,89.01,89.19,88.96,89.18,10907.0,78.5779,78.7368,78.5337,78.7279,10907.0
2018-09-13 12:00:00,89.23,89.28,89.11,89.28,29337.0,78.7721,78.8162,78.6661,78.8162,29337.0
2018-09-13 12:30:00,89.28,89.3,89.15,89.28,17059.0,78.8162,78.8339,78.7014,78.8162,17059.0
2018-09-13 13:00:00,89.26,89.3,89.07,89.16,8238.0,78.7986,78.8339,78.6308,78.7103,8238.0
2018-09-13 13:30:00,89.16,89.27,89.13,89.24,20214.0,78.7103,78.8074,78.6838,78.7809,20214.0
2018-09-13 14:00:00,89.21,89.33,89.19,89.26,30136.0,78.7544,78.8604,78.7368,78.7986,30136.0
2018-09-13 14:30:00,89.27,89.34,89.23,89.31,28980.0,78.8074,78.8692,78.7721,78.8427,28980.0
2018-09-13 15:00:00,89.32,89.33,89.26,89.28,19038.0,78.8515,78.8604,78.7986,78.8162,19038.0
2018-09-13 15:30:00,89.28,89.31,89.18,89.28,97465.0,78.8162,78.8427,78.7279,78.8162,97465.0
2018-09-14 09:30:00,88.94,89.22,88.73,88.82,36218.0,78.5161,78.7632,78.3307,78.4101,36218.0
2018-09-14 10:00:00,88.82,89.01,88.71,89.0,41084.0,78.4101,78.5779,78.313,78.569,41084.0
2018-09-14 10:30:00,89.0,89.22,88.9,89.16,51984.0,78.569,78.7632,78.4807,78.7103,51984.0
2018-09-14 11:00:00,89.18,89.21,89.03,89.15,25559.0,78.7279,78.7544,78.5955,78.7014,25559.0
2018-09-14 11:30:00,89.19,89.22,89.12,89.2,24787.0,78.7368,78.7632,78.675,78.7456,24787.0
2018-09-14 12:00:00,89.19,89.24,89.1,89.19,30463.0,78.7368,78.7809,78.6573,78.7368,30463.0
2018-09-14 12:30:00,89.2,89.22,89.1,89.12,18895.0,78.7456,78.7632,78.6573,78.675,18895.0
2018-09-14 13:00:00,89.11,89.39,89.11,89.37,32503.0,78.6661,78.9133,78.6661,78.8957,32503.0
2018-09-14 13:30:00,89.37,89.43,89.3,89.35,17978.0,78.8957,78.9486,78.8339,78.878,17978.0
2018-09-14 14:00:00,89.38,89.41,89.28,89.31,18931.0,78.9045,78.931,78.8162,78.8427,18931.0
2018-09-14 14:30:00,89.34,89.41,89.32,89.35,33871.0,78.8692,78.931,78.8515,78.878,33871.0
2018-09-14 15:00:00,89.33,89.42,89.32,89.35,67120.0,78.8604,78.9398,78.8515,78.878,67120.0
2018-09-14 15:30:00,89.36,89.41,89.24,89.25,146008.0,78.8868,78.931,78.7809,78.7897,146008.0
2018-09-17 09:30:00,89.53,89.75,89.1,89.25,79849.0,79.0369,79.2311,78.6573,78.7897,79849.0
2018-09-17 10:00:00,89.25,89.66,89.22,89.22,28229.0,78.7897,79.1517,78.7632,78.7632,28229.0
2018-09-17 10:30:00,89.23,89.46,89.07,89.16,52831.0,78.7721,78.9751,78.6308,78.7103,52831.0
2018-09-17 11:00:00,89.17,89.26,89.03,89.19,26301.0,78.7191,78.7986,78.5955,78.7368,26301.0
2018-09-17 11:30:00,89.19,89.39,89.17,89.33,18326.0,78.7368,78.9133,78.7191,78.8604,18326.0
2018-09-17 12:00:00,89.33,89.45,89.3,89.45,12968.0,78.8604,78.9663,78.8339,78.9663,12968.0
2018-09-17 12:30:00,89.46,89.46,89.12,89.17,15179.0,78.9751,78.9751,78.675,78.7191,15179.0
2018-09-17 13:00:00,89.19,89.25,89.11,89.21,14050.0,78.7368,78.7897,78.6661,78.7544,14050.0
2018-09-17 13:30:00,89.21,89.34,89.21,89.22,17556.0,78.7544,78.8692,78.7544,78.7632,17556.0
2018-09-17 14:00:00,89.22,89.3,89.05,89.15,29828.0,78.7632,78.8339,78.6132,78.7014,29828.0
2018-09-17 14:30:00,89.16,89.19,89.03,89.19,30788.0,78.7103,78.7368,78.5955,78.7368,30788.0
2018-09-17 15:00:00,89.19,89.3,89.13,89.25,29814.0,78.7368,78.8339,78.6838,78.7897,29814.0
2018-09-17 15:30:00,89.26,89.51,89.25,89.5,127088.0,78.7986,79.0193,78.7897,79.0104,127088.0
2018-09-18 09:30:00,89.25,89.62,89.07,89.12,44501.0,78.7897,79.1164,78.6308,78.675,44501.0
2018-09-18 10:00:00,89.2,89.32,88.96,89.16,21195.0,78.7456,78.8515,78.5337,78.7103,21195.0
2018-09-18 10:30:00,89.14,89.39,89.08,89.27,24277.0,78.6926,78.9133,78.6397,78.8074,24277.0
2018-09-18 11:00:00,89.21,89.39,89.07,89.1,23109.0,78.7544,78.9133,78.6308,78.6573,23109.0
2018-09-18 11:30:00,89.1,89.2,89.08,89.12,15059.0,78.6573,78.7456,78.6397,78.675,15059.0
2018-09-18 12:00:00,89.1,89.18,88.99,89.02,14571.0,78.6573,78.7279,78.5602,78.5867,14571.0
2018-09-18 12:30:00,89.05,89.1,88.93,89.04,17035.0,78.6132,78.6573,78.5072,78.6043,17035.0
2018-09-18 13:00:00,89.01,89.18,89.01,89.18,13140.0,78.5779,78.7279,78.5779,78.7279,13140.0
2018-09-18 13:30:00,89.17,89.23,89.16,89.19,8706.0,78.7191,78.7721,78.7103,78.7368,8706.0
2018-09-18 14:00:00,89.2,89.41,89.2,89.39,16549.0,78.7456,78.931,78.7456,78.9133,16549.0
2018-09-18 14:30:00,89.39,89.46,89.25,89.32,12978.0,78.9133,78.9751,78.7897,78.8515,12978.0
2018-09-18 15:00:00,89.3,89.43,89.29,89.42,17655.0,78.8339,78.9486,78.825,78.9398,17655.0
2018-09-18 15:30:00,89.42,89.45,89.27,89.38,67416.0,78.9398,78.9663,78.8074,78.9045,67416.0
2018-09-19 09:30:00,89.4,89.43,88.88,88.97,40013.0,78.9221,78.9486,78.4631,78.5425,40013.0
2018-09-19 10:00:00,88.97,89.01,88.68,88.77,68899.0,78.5425,78.5779,78.2865,78.366,68899.0
2018-09-19 10:30:00,88.74,88.79,88.3,88.37,21797.0,78.3395,78.3836,77.9511,78.0129,21797.0
2018-09-19 11:00:00,88.32,88.57,88.22,88.22,38303.0,77.9687,78.1894,77.8804,77.8804,38303.0
2018-09-19 11:30:00,88.23,88.28,88.0,88.22,29371.0,77.8893,77.9334,77.6862,77.8804,29371.0
2018-09-19 12:00:00,88.19,88.26,88.08,88.1,15738.0,77.854,77.9158,77.7569,77.7745,15738.0
2018-09-19 12:30:00,88.09,88.1,87.96,88.0,18285.0,77.7657,77.7745,77.6509,77.6862,18285.0
2018-09-19 13:00:00,88.0,88.01,87.6,87.64,18277.0,77.6862,77.6951,77.3331,77.3684,18277.0
2018-09-19 13:30:00,87.69,87.71,87.3,87.36,37659.0,77.4126,77.4302,77.0683,77.1212,37659.0
2018-09-19 14:00:00,87.32,87.37,87.26,87.31,18822.0,77.0859,77.1301,77.033,77.0771,18822.0
2018-09-19 14:30:00,87.28,87.29,87.12,87.21,19227.0,77.0506,77.0594,76.9094,76.9888,19227.0
2018-09-19 15:00:00,87.2,87.5,87.15,87.42,32185.0,76.98,77.2448,76.9359,77.1742,32185.0
2018-09-19 15:30:00,87.43,87.66,87.42,87.57,96314.0,77.183,77.3861,77.1742,77.3066,96314.0
2018-09-20 09:30:00,87.47,87.83,86.9,87.64,36966.0,77.2183,77.5362,76.7152,77.3684,36966.0
2018-09-20 10:00:00,87.6,87.74,87.3,87.74,22691.0,77.3331,77.4567,77.0683,77.4567,22691.0
2018-09-20 10:30:00,87.75,88.13,87.74,88.01,25680.0,77.4655,77.801,77.4567,77.6951,25680.0
2018-09-20 11:00:00,88.03,88.45,88.03,88.42,42971.0,77.7127,78.0835,77.7127,78.057,42971.0
2018-09-20 11:30:00,88.42,88.54,88.27,88.39,56189.0,78.057,78.1629,77.9246,78.0305,56189.0
2018-09-20 12:00:00,88.37,88.54,88.37,88.53,13220.0,78.0129,78.1629,78.0129,78.1541,13220.0
2018-09-20 12:30:00,88.52,88.54,88.2,88.26,25242.0,78.1453,78.1629,77.8628,77.9158,25242.0
2018-09-20 13:00:00,88.25,88.37,88.23,88.28,22635.0,77.9069,78.0129,77.8893,77.9334,22635.0
2018-09-20 13:30:00,88.26,88.3,88.12,88.17,23543.0,77.9158,77.9511,77.7922,77.8363,23543.0
2018-09-20 14:00:00,88.2,88.29,88.16,88.21,11675.0,77.8628,77.9422,77.8275,77.8716,11675.0
2018-09-20 14:30:00,88.18,88.29,88.16,88.25,25547.0,77.8451,77.9422,77.8275,77.9069,25547.0
2018-09-20 15:00:00,88.25,88.43,88.23,88.43,30571.0,77.9069,78.0658,77.8893,78.0658,30571.0
2018-09-20 15:30:00,88.42,88.5,88.38,88.41,82197.0,78.057,78.1276,78.0217,78.0482,82197.0
2018-09-21 09:30:00,88.08,88.56,87.95,88.35,507892.0,77.7569,78.1806,77.6421,77.9952,507892.0
2018-09-21 10:00:00,88.36,88.71,88.33,88.7,14517.0,78.004,78.313,77.9776,78.3042,14517.0
2018-09-21 10:30:00,88.71,88.95,88.57,88.94,26972.0,78.313,78.5249,78.1894,78.5161,26972.0
2018-09-21 11:00:00,88.94,88.99,88.66,88.66,26580.0,78.5161,78.5602,78.2689,78.2689,26580.0
2018-09-21 11:30:00,88.66,88.91,88.59,88.91,24131.0,78.2689,78.4896,78.2071,78.4896,24131.0
2018-09-21 12:00:00,88.91,89.13,88.88,89.09,22407.0,78.4896,78.6838,78.4631,78.6485,22407.0
2018-09-21 12:30:00,89.06,89.15,88.96,89.0,18765.0,78.622,78.7014,78.5337,78.569,18765.0
2018-09-21 13:00:00,89.0,89.11,88.99,89.06,16916.0,78.569,78.6661,78.5602,78.622,16916.0
2018-09-21 13:30:00,89.08,89.2,89.02,89.12,14759.0,78.6397,78.7456,78.5867,78.675,14759.0
2018-09-21 14:00:00,89.13,89.19,89.07,89.12,25602.0,78.6838,78.7368,78.6308,78.675,25602.0
2018-09-21 14:30:00,89.13,89.14,88.85,88.86,35010.0,78.6838,78.6926,78.4366,78.4454,35010.0
2018-09-21 15:00:00,88.87,89.0,88.87,88.94,43614.0,78.4543,78.569,78.4543,78.5161,43614.0
2018-09-21 15:30:00,88.93,88.98,88.56,88.6,149331.0,78.5072,78.5514,78.1806,78.2159,149331.0
2018-09-24 09:30:00,88.51,88.82,88.29,88.51,28892.0,78.1365,78.4101,77.9422,78.1365,28892.0
2018-09-24 10:00:00,88.54,88.84,88.5,88.62,23088.0,78.1629,78.4278,78.1276,78.2336,23088.0
2018-09-24 10:30:00,88.6,88.62,88.23,88.33,24520.0,78.2159,78.2336,77.8893,77.9776,24520.0
2018-09-24 11:00:00,88.33,88.5,88.05,88.09,23079.0,77.9776,78.1276,77.7304,77.7657,23079.0
2018-09-24 11:30:00,88.09,88.13,87.96,87.98,15913.0,77.7657,77.801,77.6509,77.6686,15913.0
2018-09-24 12:00:00,87.99,88.1,87.94,88.1,17073.0,77.6774,77.7745,77.6333,77.7745,17073.0
2018-09-24 12:30:00,88.05,88.12,87.92,88.04,19513.0,77.7304,77.7922,77.6156,77.7215,19513.0
2018-09-24 13:00:00,88.02,88.03,87.87,87.96,20937.0,77.7039,77.7127,77.5715,77.6509,20937.0
2018-09-24 13:30:00,87.97,88.03,87.84,87.86,20984.0,77.6597,77.7127,77.545,77.5626,20984.0
2018-09-24 14:00:00,87.84,87.98,87.82,87.88,29102.0,77.545,77.6686,77.5273,77.5803,29102.0
2018-09-24 14:30:00,87.88,87.94,87.82,87.91,16157.0,77.5803,77.6333,77.5273,77.6068,16157.0
2018-09-24 15:00:00,87.93,88.02,87.88,87.92,25967.0,77.6244,77.7039,77.5803,77.6156,25967.0
2018-09-24 15:30:00,87.92,87.93,87.78,87.81,73249.0,77.6156,77.6244,77.492,77.5185,73249.0
2018-09-25 09:30:00,87.61,88.08,87.37,87.38,29431.0,77.3419,77.7569,77.1301,77.1389,29431.0
2018-09-25 10:00:00,87.45,87.59,87.25,87.28,6207.0,77.2007,77.3243,77.0241,77.0506,6207.0
2018-09-25 10:30:00,87.32,87.48,87.19,87.48,13934.0,77.0859,77.2272,76.9712,77.2272,13934.0
2018-09-25 11:00:00,87.5,87.5,87.21,87.22,10352.0,77.2448,77.2448,76.9888,76.9976,10352.0
2018-09-25 11:30:00,87.19,87.19,86.99,87.06,14430.0,76.9712,76.9712,76.7946,76.8564,14430.0
2018-09-25 12:00:00,87.07,87.07,86.63,86.68,15522.0,76.8652,76.8652,76.4768,76.5209,15522.0
2018-09-25 12:30:00,86.66,86.72,86.56,86.57,9263.0,76.5033,76.5562,76.415,76.4238,9263.0
2018-09-25 13:00:00,86.58,86.73,86.57,86.73,14566.0,76.4327,76.5651,76.4238,76.5651,14566.0
2018-09-25 13:30:00,86.73,86.92,86.65,86.91,24425.0,76.5651,76.7328,76.4945,76.724,24425.0
2018-09-25 14:00:00,86.9,87.0,86.78,86.79,8705.0,76.7152,76.8034,76.6092,76.618,8705.0
2018-09-25 14:30:00,86.78,86.8,86.65,86.69,16027.0,76.6092,76.6269,76.4945,76.5298,16027.0
2018-09-25 15:00:00,86.68,86.73,86.53,86.56,15701.0,76.5209,76.5651,76.3885,76.415,15701.0
2018-09-25 15:30:00,86.57,86.68,86.53,86.66,80918.0,76.4238,76.5209,76.3885,76.5033,80918.0
2018-09-26 09:30:00,86.76,87.25,86.5,86.75,46113.0,76.5916,77.0241,76.362,76.5827,46113.0
2018-09-26 10:00:00,86.77,86.96,86.56,86.67,26567.0,76.6004,76.7681,76.415,76.5121,26567.0
2018-09-26 10:30:00,86.68,86.73,86.36,86.47,35257.0,76.5209,76.5651,76.2384,76.3355,35257.0
2018-09-26 11:00:00,86.48,86.64,86.45,86.63,56292.0,76.3444,76.4856,76.3179,76.4768,56292.0
2018-09-26 11:30:00,86.61,86.81,86.57,86.57,28745.0,76.4591,76.6357,76.4238,76.4238,28745.0
2018-09-26 12:00:00,86.57,86.59,86.48,86.57,22276.0,76.4238,76.4415,76.3444,76.4238,22276.0
2018-09-26 12:30:00,86.58,86.65,86.54,86.61,23447.0,76.4327,76.4945,76.3973,76.4591,23447.0
2018-09-26 13:00:00,86.61,86.71,86.56,86.57,29693.0,76.4591,76.5474,76.415,76.4238,29693.0
2018-09-26 13:30:00,86.57,86.67,86.46,86.46,23700.0,76.4238,76.5121,76.3267,76.3267,23700.0
2018-09-26 14:00:00,86.44,86.82,86.44,86.56,32622.0,76.3091,76.6445,76.3091,76.415,32622.0
2018-09-26 14:30:00,86.54,86.64,86.25,86.42,22923.0,76.3973,76.4856,76.1413,76.2914,22923.0
2018-09-26 15:00:00,86.42,86.56,86.33,86.43,31762.0,76.2914,76.415,76.212,76.3002,31762.0
2018-09-26 15:30:00,86.44,86.44,85.88,85.91,104059.0,76.3091,76.3091,75.8147,75.8412,104059.0
2018-09-27 09:30:00,86.11,86.77,85.9,86.76,29877.0,76.0177,76.6004,75.8324,76.5916,29877.0
2018-09-27 10:00:00,86.8,87.15,86.69,87.08,50600.0,76.6269,76.9359,76.5298,76.8741,50600.0
2018-09-27 10:30:00,87.09,87.17,86.84,86.92,63486.0,76.8829,76.9535,76.6622,76.7328,63486.0
2018-09-27 11:00:00,86.91,87.18,86.86,87.11,25486.0,76.724,76.9623,76.6798,76.9005,25486.0
2018-09-27 11:30:00,87.13,87.16,86.91,87.02,23658.0,76.9182,76.9447,76.724,76.8211,23658.0
2018-09-27 12:00:00,87.03,87.33,87.03,87.22,22655.0,76.8299,77.0948,76.8299,76.9976,22655.0
2018-09-27 12:30:00,87.24,87.27,87.08,87.1,16337.0,77.0153,77.0418,76.8741,76.8917,16337.0
2018-09-27 13:00:00,87.1,87.16,87.0,87.1,19985.0,76.8917,76.9447,76.8034,76.8917,19985.0
2018-09-27 13:30:00,87.11,87.2,87.08,87.11,35602.0,76.9005,76.98,76.8741,76.9005,35602.0
2018-09-27 14:00:00,87.1,87.17,87.09,87.11,27939.0,76.8917,76.9535,76.8829,76.9005,27939.0
2018-09-27 14:30:00,87.13,87.16,86.94,86.94,25768.0,76.9182,76.9447,76.7505,76.7505,25768.0
2018-09-27 15:00:00,86.94,86.97,86.79,86.79,56686.0,76.7505,76.7769,76.618,76.618,56686.0
2018-09-27 15:30:00,86.79,87.0,86.72,86.95,74261.0,76.618,76.8034,76.5562,76.7593,74261.0
2018-09-28 09:30:00,87.18,87.88,87.18,87.53,26694.0,76.9623,77.5803,76.9623,77.2713,26694.0
2018-09-28 10:00:00,87.58,87.83,87.45,87.64,13541.0,77.3155,77.5362,77.2007,77.3684,13541.0
2018-09-28 10:30:00,87.63,87.73,87.58,87.6,22127.0,77.3596,77.4479,77.3155,77.3331,22127.0
2018-09-28 11:00:00,87.62,87.64,87.32,87.62,15581.0,77.3508,77.3684,77.0859,77.3508,15581.0
2018-09-28 11:30:00,87.61,87.64,87.48,87.55,12753.0,77.3419,77.3684,77.2272,77.289,12753.0
2018-09-28 12:00:00,87.58,87.61,87.48,87.52,8142.0,77.3155,77.3419,77.2272,77.2625,8142.0
2018-09-28 12:30:00,87.53,87.66,87.51,87.58,9073.0,77.2713,77.3861,77.2537,77.3155,9073.0
2018-09-28 13:00:00,87.58,87.75,87.57,87.73,11442.0,77.3155,77.4655,77.3066,77.4479,11442.0
2018-09-28 13:30:00,87.73,87.81,87.64,87.66,18160.0,77.4479,77.5185,77.3684,77.3861,18160.0
2018-09-28 14:00:00,87.67,87.67,87.56,87.6,20614.0,77.3949,77.3949,77.2978,77.3331,20614.0
2018-09-28 14:30:00,87.6,87.64,87.57,87.6,21436.0,77.3331,77.3684,77.3066,77.3331,21436.0
2018-09-28 15:00:00,87.6,87.85,87.58,87.79,29277.0,77.3331,77.5538,77.3155,77.5008,29277.0
2018-09-28 15:30:00,87.79,88.04,87.79,87.96,122413.0,77.5008,77.7215,77.5008,77.6509,122413.0
2018-10-01 09:30:00,87.88,87.89,87.13,87.38,29493.0,77.5803,77.5891,76.9182,77.1389,29493.0
2018-10-01 10:00:00,87.28,87.42,87.2,87.36,12708.0,77.0506,77.1742,76.98,77.1212,12708.0
2018-10-01 10:30:00,87.4,87.51,87.27,87.3,22144.0,77.1566,77.2537,77.0418,77.0683,22144.0
2018-10-01 11:00:00,87.29,87.37,87.24,87.24,16619.0,77.0594,77.1301,77.0153,77.0153,16619.0
2018-10-01 11:30:00,87.24,87.35,87.17,87.22,13613.0,77.0153,77.1124,76.9535,76.9976,13613.0
2018-10-01 12:00:00,87.23,87.23,86.99,87.09,11918.0,77.0065,77.0065,76.7946,76.8829,11918.0
2018-10-01 12:30:00,87.09,87.32,87.09,87.32,9797.0,76.8829,77.0859,76.8829,77.0859,9797.0
2018-10-01 13:00:00,87.26,87.45,87.15,87.45,10651.0,77.033,77.2007,76.9359,77.2007,10651.0
2018-10-01 13:30:00,87.45,87.57,87.42,87.44,25008.0,77.2007,77.3066,77.1742,77.1919,25008.0
2018-10-01 14:00:00,87.45,87.59,87.43,87.58,7858.0,77.2007,77.3243,77.183,77.3155,7858.0
2018-10-01 14:30:00,87.58,87.58,87.42,87.44,15411.0,77.3155,77.3155,77.1742,77.1919,15411.0
2018-10-01 15:00:00,87.43,87.52,87.41,87.44,14909.0,77.183,77.2625,77.1654,77.1919,14909.0
2018-10-01 15:30:00,87.42,87.53,87.33,87.51,61562.0,77.1742,77.2713,77.0948,77.2537,61562.0
2018-10-02 09:30:00,87.82,88.23,87.8,88.13,25691.0,77.5273,77.8893,77.5097,77.801,25691.0
2018-10-02 10:00:00,88.15,88.45,88.04,88.08,34276.0,77.8186,78.0835,77.7215,77.7569,34276.0
2018-10-02 10:30:00,88.12,88.28,88.07,88.19,12957.0,77.7922,77.9334,77.748,77.854,12957.0
2018-10-02 11:00:00,88.22,88.25,87.92,87.96,20452.0,77.8804,77.9069,77.6156,77.6509,20452.0
2018-10-02 11:30:00,87.94,88.33,87.94,88.25,14343.0,77.6333,77.9776,77.6333,77.9069,14343.0
2018-10-02 12:00:00,88.25,88.47,88.23,88.31,9664.0,77.9069,78.1011,77.8893,77.9599,9664.0
2018-10-02 12:30:00,88.31,88.39,88.18,88.29,15208.0,77.9599,78.0305,77.8451,77.9422,15208.0
2018-10-02 13:00:00,88.31,88.57,88.29,88.53,9521.0,77.9599,78.1894,77.9422,78.1541,9521.0
2018-10-02 13:30:00,88.52,88.59,88.43,88.53,9900.0,78.1453,78.2071,78.0658,78.1541,9900.0
2018-10-02 14:00:00,88.5,88.57,88.4,88.53,14371.0,78.1276,78.1894,78.0393,78.1541,14371.0
2018-10-02 14:30:00,88.52,88.52,88.33,88.38,17244.0,78.1453,78.1453,77.9776,78.0217,17244.0
2018-10-02 15:00:00,88.38,88.43,88.29,88.41,26662.0,78.0217,78.0658,77.9422,78.0482,26662.0
2018-10-02 15:30:00,88.43,88.47,88.34,88.34,75763.0,78.0658,78.1011,77.9864,77.9864,75763.0
2018-10-03 09:30:00,88.33,88.81,88.16,88.81,36268.0,77.9776,78.4013,77.8275,78.4013,36268.0
2018-10-03 10:00:00,88.92,88.92,88.57,88.66,15778.0,78.4984,78.4984,78.1894,78.2689,15778.0
2018-10-03 10:30:00,88.69,88.81,88.5,88.65,9159.0,78.2954,78.4013,78.1276,78.26,9159.0
2018-10-03 11:00:00,88.69,88.74,88.46,88.46,9957.0,78.2954,78.3395,78.0923,78.0923,9957.0
2018-10-03 11:30:00,88.46,88.46,87.92,87.92,16102.0,78.0923,78.0923,77.6156,77.6156,16102.0
2018-10-03 12:00:00,87.88,87.95,87.64,87.67,18614.0,77.5803,77.6421,77.3684,77.3949,18614.0
2018-10-03 12:30:00,87.65,87.69,87.38,87.4,12224.0,77.3772,77.4126,77.1389,77.1566,12224.0
2018-10-03 13:00:00,87.4,87.47,87.25,87.41,14893.0,77.1566,77.2183,77.0241,77.1654,14893.0
2018-10-03 13:30:00,87.4,87.4,87.24,87.28,15105.0,77.1566,77.1566,77.0153,77.0506,15105.0
2018-10-03 14:00:00,87.23,87.4,87.2,87.23,17192.0,77.0065,77.1566,76.98,77.0065,17192.0
2018-10-03 14:30:00,87.2,87.33,86.82,87.33,50972.0,76.98,77.0948,76.6445,77.0948,50972.0
2018-10-03 15:00:00,87.34,87.59,87.32,87.52,28070.0,77.1036,77.3243,77.0859,77.2625,28070.0
2018-10-03 15:30:00,87.54,87.67,87.31,87.65,82601.0,77.2801,77.3949,77.0771,77.3772,82601.0
2018-10-04 09:30:00,87.49,87.76,86.8,86.83,27682.0,77.236,77.4744,76.6269,76.6534,27682.0
2018-10-04 10:00:00,86.77,87.07,86.76,86.93,28532.0,76.6004,76.8652,76.5916,76.7416,28532.0
2018-10-04 10:30:00,86.95,87.5,86.88,87.22,61184.0,76.7593,77.2448,76.6975,76.9976,61184.0
2018-10-04 11:00:00,87.19,87.23,86.92,87.08,23896.0,76.9712,77.0065,76.7328,76.8741,23896.0
2018-10-04 11:30:00,87.11,87.57,86.9,87.52,19177.0,76.9005,77.3066,76.7152,77.2625,19177.0
2018-10-04 12:00:00,87.52,87.72,87.47,87.52,14011.0,77.2625,77.439,77.2183,77.2625,14011.0
2018-10-04 12:30:00,87.57,87.71,87.56,87.63,10905.0,77.3066,77.4302,77.2978,77.3596,10905.0
2018-10-04 13:00:00,87.62,87.63,87.39,87.52,11896.0,77.3508,77.3596,77.1477,77.2625,11896.0
2018-10-04 13:30:00,87.46,87.64,87.4,87.44,17592.0,77.2095,77.3684,77.1566,77.1919,17592.0
2018-10-04 14:00:00,87.46,87.51,87.31,87.4,15535.0,77.2095,77.2537,77.0771,77.1566,15535.0
2018-10-04 14:30:00,87.36,87.6,87.31,87.59,19965.0,77.1212,77.3331,77.0771,77.3243,19965.0
2018-10-04 15:00:00,87.57,87.64,87.38,87.39,32248.0,77.3066,77.3684,77.1389,77.1477,32248.0
2018-10-04 15:30:00,87.4,87.7,87.3,87.67,96167.0,77.1566,77.4214,77.0683,77.3949,96167.0
2018-10-05 09:30:00,87.63,88.45,87.63,88.39,19953.0,77.3596,78.0835,77.3596,78.0305,19953.0
2018-10-05 10:00:00,88.39,88.58,88.29,88.52,28751.0,78.0305,78.1983,77.9422,78.1453,28751.0
2018-10-05 10:30:00,88.5,88.8,88.32,88.71,15042.0,78.1276,78.3925,77.9687,78.313,15042.0
2018-10-05 11:00:00,88.71,89.04,88.57,88.78,14730.0,78.313,78.6043,78.1894,78.3748,14730.0
2018-10-05 11:30:00,88.84,88.95,88.7,88.72,17954.0,78.4278,78.5249,78.3042,78.3218,17954.0
2018-10-05 12:00:00,88.71,89.03,88.64,88.87,16532.0,78.313,78.5955,78.2512,78.4543,16532.0
2018-10-05 12:30:00,88.85,89.2,88.75,89.14,30238.0,78.4366,78.7456,78.3483,78.6926,30238.0
2018-10-05 13:00:00,89.16,89.39,89.08,89.26,17473.0,78.7103,78.9133,78.6397,78.7986,17473.0
2018-10-05 13:30:00,89.33,89.46,89.13,89.31,16405.0,78.8604,78.9751,78.6838,78.8427,16405.0
2018-10-05 14:00:00,89.27,89.35,89.16,89.24,16751.0,78.8074,78.878,78.7103,78.7809,16751.0
2018-10-05 14:30:00,89.25,89.3,89.12,89.27,13220.0,78.7897,78.8339,78.675,78.8074,13220.0
2018-10-05 15:00:00,89.25,89.31,89.05,89.31,19883.0,78.7897,78.8427,78.6132,78.8427,19883.0
2018-10-05 15:30:00,89.28,89.31,88.99,89.04,70646.0,78.8162,78.8427,78.5602,78.6043,70646.0
2018-10-08 09:30:00,89.23,90.0,89.23,89.39,38197.0,78.7721,79.4518,78.7721,78.9133,38197.0
2018-10-08 10:00:00,89.4,89.66,89.28,89.44,13775.0,78.9221,79.1517,78.8162,78.9575,13775.0
2018-10-08 10:30:00,89.46,89.84,89.45,89.79,9114.0,78.9751,79.3106,78.9663,79.2664,9114.0
2018-10-08 11:00:00,89.79,90.0,89.75,89.94,12400.0,79.2664,79.4518,79.2311,79.3989,12400.0
2018-10-08 11:30:00,89.94,90.25,89.88,90.2,41534.0,79.3989,79.6725,79.3459,79.6284,41534.0
2018-10-08 12:00:00,90.18,90.47,90.15,90.26,21784.0,79.6107,79.8667,79.5842,79.6814,21784.0
2018-10-08 12:30:00,90.31,90.47,90.12,90.46,26437.0,79.7255,79.8667,79.5578,79.8579,26437.0
2018-10-08 13:00:00,90.46,90.47,90.17,90.17,26759.0,79.8579,79.8667,79.6019,79.6019,26759.0
2018-10-08 13:30:00,90.14,90.28,90.1,90.15,21064.0,79.5754,79.699,79.5401,79.5842,21064.0
2018-10-08 14:00:00,90.14,90.32,90.07,90.14,29792.0,79.5754,79.7343,79.5136,79.5754,29792.0
2018-10-08 14:30:00,90.18,90.2,90.02,90.02,30169.0,79.6107,79.6284,79.4695,79.4695,30169.0
2018-10-08 15:00:00,90.03,90.12,89.94,90.05,22708.0,79.4783,79.5578,79.3989,79.496,22708.0
2018-10-08 15:30:00,90.05,90.11,89.85,89.93,81090.0,79.496,79.5489,79.3194,79.39,81090.0
2018-10-09 09:30:00,90.07,90.68,89.72,90.4,100280.0,79.5136,80.0521,79.2046,79.8049,100280.0
2018-10-09 10:00:00,90.36,90.61,90.13,90.14,57975.0,79.7696,79.9903,79.5666,79.5754,57975.0
2018-10-09 10:30:00,90.11,90.45,89.99,90.2,47252.0,79.5489,79.8491,79.443,79.6284,47252.0
2018-10-09 11:00:00,90.23,90.45,90.14,90.35,47892.0,79.6549,79.8491,79.5754,79.7608,47892.0
2018-10-09 11:30:00,90.33,90.38,90.0,90.21,25295.0,79.7431,79.7873,79.4518,79.6372,25295.0
2018-10-09 12:00:00,90.21,90.32,90.15,90.23,18618.0,79.6372,79.7343,79.5842,79.6549,18618.0
2018-10-09 12:30:00,90.27,90.3,90.17,90.18,21128.0,79.6902,79.7167,79.6019,79.6107,21128.0
2018-10-09 13:00:00,90.2,90.23,90.07,90.16,21066.0,79.6284,79.6549,79.5136,79.5931,21066.0
2018-10-09 13:30:00,90.12,90.3,90.03,90.3,16434.0,79.5578,79.7167,79.4783,79.7167,16434.0
2018-10-09 14:00:00,90.28,90.35,90.23,90.33,19026.0,79.699,79.7608,79.6549,79.7431,19026.0
2018-10-09 14:30:00,90.31,90.67,90.31,90.66,22000.0,79.7255,80.0433,79.7255,80.0345,22000.0
2018-10-09 15:00:00,90.65,90.67,90.45,90.5,20082.0,80.0256,80.0433,79.8491,79.8932,20082.0
2018-10-09 15:30:00,90.5,90.61,90.42,90.57,89512.0,79.8932,79.9903,79.8226,79.955,89512.0
2018-10-10 09:30:00,90.37,91.7,90.35,91.64,33688.0,79.7785,80.9526,79.7608,80.8996,33688.0
2018-10-10 10:00:00,91.64,91.83,91.1,91.11,34288.0,80.8996,81.0673,80.4229,80.4317,34288.0
2018-10-10 10:30:00,91.02,91.62,90.84,91.62,37284.0,80.3523,80.882,80.1934,80.882,37284.0
2018-10-10 11:00:00,91.58,91.74,91.46,91.52,34665.0,80.8466,80.9879,80.7407,80.7937,34665.0
2018-10-10 11:30:00,91.49,91.71,91.22,91.71,38220.0,80.7672,80.9614,80.5288,80.9614,38220.0
2018-10-10 12:00:00,91.64,91.96,91.64,91.8,25660.0,80.8996,81.1821,80.8996,81.0409,25660.0
2018-10-10 12:30:00,91.82,91.95,91.77,91.93,25409.0,81.0585,81.1733,81.0144,81.1556,25409.0
2018-10-10 13:00:00,91.9,91.92,91.62,91.7,24145.0,81.1291,81.1468,80.882,80.9526,24145.0
2018-10-10 13:30:00,91.74,91.89,91.63,91.63,15560.0,80.9879,81.1203,80.8908,80.8908,15560.0
2018-10-10 14:00:00,91.61,91.68,91.46,91.62,19102.0,80.8731,80.9349,80.7407,80.882,19102.0
2018-10-10 14:30:00,91.6,91.66,91.4,91.41,48324.0,80.8643,80.9173,80.6877,80.6966,48324.0
2018-10-10 15:00:00,91.42,91.42,90.94,91.36,38653.0,80.7054,80.7054,80.2817,80.6524,38653.0
2018-10-10 15:30:00,91.35,91.36,90.45,90.49,233785.0,80.6436,80.6524,79.8491,79.8844,233785.0
2018-10-11 09:30:00,90.79,90.97,88.8,89.21,76272.0,80.1492,80.3081,78.3925,78.7544,76272.0
2018-10-11 10:00:00,89.24,90.14,89.22,89.64,55373.0,78.7809,79.5754,78.7632,79.134,55373.0
2018-10-11 10:30:00,89.72,89.92,89.1,89.18,41200.0,79.2046,79.3812,78.6573,78.7279,41200.0
2018-10-11 11:00:00,89.13,89.38,88.68,88.73,34561.0,78.6838,78.9045,78.2865,78.3307,34561.0
2018-10-11 11:30:00,88.69,88.75,88.06,88.48,108857.0,78.2954,78.3483,77.7392,78.11,108857.0
2018-10-11 12:00:00,88.45,88.58,88.03,88.56,25461.0,78.0835,78.1983,77.7127,78.1806,25461.0
2018-10-11 12:30:00,88.52,88.66,88.07,88.23,24076.0,78.1453,78.2689,77.748,77.8893,24076.0
2018-10-11 13:00:00,88.22,88.32,88.13,88.24,27241.0,77.8804,77.9687,77.801,77.8981,27241.0
2018-10-11 13:30:00,88.25,88.31,88.12,88.31,18681.0,77.9069,77.9599,77.7922,77.9599,18681.0
2018-10-11 14:00:00,88.27,88.38,87.93,88.03,44048.0,77.9246,78.0217,77.6244,77.7127,44048.0
2018-10-11 14:30:00,88.02,88.06,87.43,87.81,55105.0,77.7039,77.7392,77.183,77.5185,55105.0
2018-10-11 15:00:00,87.76,88.51,87.73,88.24,55047.0,77.4744,78.1365,77.4479,77.8981,55047.0
2018-10-11 15:30:00,88.19,88.19,87.43,87.45,165391.0,77.854,77.854,77.183,77.2007,165391.0
2018-10-12 09:30:00,87.66,88.12,86.88,87.6,41368.0,77.3861,77.7922,76.6975,77.3331,41368.0
2018-10-12 10:00:00,87.61,87.92,87.28,87.28,41329.0,77.3419,77.6156,77.0506,77.0506,41329.0
2018-10-12 10:30:00,87.32,87.47,87.16,87.35,42265.0,77.0859,77.2183,76.9447,77.1124,42265.0
2018-10-12 11:00:00,87.35,87.46,87.17,87.24,32398.0,77.1124,77.2095,76.9535,77.0153,32398.0
2018-10-12 11:30:00,87.23,87.63,87.23,87.53,47661.0,77.0065,77.3596,77.0065,77.2713,47661.0
2018-10-12 12:00:00,87.51,87.6,87.05,87.1,49016.0,77.2537,77.3331,76.8476,76.8917,49016.0
2018-10-12 12:30:00,87.11,87.28,87.01,87.05,43071.0,76.9005,77.0506,76.8123,76.8476,43071.0
2018-10-12 13:00:00,87.04,87.73,87.03,87.4,41853.0,76.8387,77.4479,76.8299,77.1566,41853.0
2018-10-12 13:30:00,87.37,87.55,87.12,87.45,28677.0,77.1301,77.289,76.9094,77.2007,28677.0
2018-10-12 14:00:00,87.43,87.47,87.17,87.24,28321.0,77.183,77.2183,76.9535,77.0153,28321.0
2018-10-12 14:30:00,87.28,87.47,87.06,87.45,28303.0,77.0506,77.2183,76.8564,77.2007,28303.0
2018-10-12 15:00:00,87.48,87.96,87.38,87.94,44428.0,77.2272,77.6509,77.1389,77.6333,44428.0
2018-10-12 15:30:00,87.91,88.0,87.63,87.73,121858.0,77.6068,77.6862,77.3596,77.4479,121858.0
2018-10-15 09:30:00,87.75,88.7,87.58,88.58,31558.0,77.4655,78.3042,77.3155,78.1983,31558.0
2018-10-15 10:00:00,88.5,88.68,88.02,88.2,38555.0,78.1276,78.2865,77.7039,77.8628,38555.0
2018-10-15 10:30:00,88.24,88.66,88.24,88.56,42855.0,77.8981,78.2689,77.8981,78.1806,42855.0
2018-10-15 11:00:00,88.51,88.53,88.17,88.43,15505.0,78.1365,78.1541,77.8363,78.0658,15505.0
2018-10-15 11:30:00,88.46,88.5,88.11,88.33,30652.0,78.0923,78.1276,77.7833,77.9776,30652.0
2018-10-15 12:00:00,88.31,88.38,88.08,88.35,19667.0,77.9599,78.0217,77.7569,77.9952,19667.0
2018-10-15 12:30:00,88.31,88.39,88.2,88.27,10585.0,77.9599,78.0305,77.8628,77.9246,10585.0
2018-10-15 13:00:00,88.25,88.4,88.24,88.4,12514.0,77.9069,78.0393,77.8981,78.0393,12514.0
2018-10-15 13:30:00,88.36,88.49,88.14,88.41,15182.0,78.004,78.1188,77.8098,78.0482,15182.0
2018-10-15 14:00:00,88.43,88.45,88.25,88.36,12515.0,78.0658,78.0835,77.9069,78.004,12515.0
2018-10-15 14:30:00,88.35,88.6,88.33,88.47,26536.0,77.9952,78.2159,77.9776,78.1011,26536.0
2018-10-15 15:00:00,88.48,88.48,88.15,88.25,30338.0,78.11,78.11,77.8186,77.9069,30338.0
2018-10-15 15:30:00,88.26,88.35,88.0,88.0,91519.0,77.9158,77.9952,77.6862,77.6862,91519.0
2018-10-16 09:30:00,88.12,88.82,87.67,88.82,42526.0,77.7922,78.4101,77.3949,78.4101,42526.0
2018-10-16 10:00:00,88.87,89.52,88.79,89.41,33862.0,78.4543,79.0281,78.3836,78.931,33862.0
2018-10-16 10:30:00,89.41,89.63,89.26,89.58,15706.0,78.931,79.1252,78.7986,79.081,15706.0
2018-10-16 11:00:00,89.55,89.62,89.4,89.51,11664.0,79.0546,79.1164,78.9221,79.0193,11664.0
2018-10-16 11:30:00,89.49,89.69,89.4,89.66,19115.0,79.0016,79.1782,78.9221,79.1517,19115.0
2018-10-16 12:00:00,89.64,89.72,89.47,89.64,19651.0,79.134,79.2046,78.9839,79.134,19651.0
2018-10-16 12:30:00,89.6,89.8,89.58,89.75,20317.0,79.0987,79.2753,79.081,79.2311,20317.0
2018-10-16 13:00:00,89.75,89.83,89.69,89.8,22825.0,79.2311,79.3017,79.1782,79.2753,22825.0
2018-10-16 13:30:00,89.81,89.99,89.8,89.96,15352.0,79.2841,79.443,79.2753,79.4165,15352.0
2018-10-16 14:00:00,89.98,90.08,89.85,90.08,22696.0,79.4342,79.5224,79.3194,79.5224,22696.0
2018-10-16 14:30:00,90.09,90.18,89.85,89.86,25561.0,79.5313,79.6107,79.3194,79.3282,25561.0
2018-10-16 15:00:00,89.84,89.85,89.65,89.65,23765.0,79.3106,79.3194,79.1428,79.1428,23765.0
2018-10-16 15:30:00,89.63,90.2,89.55,90.04,150042.0,79.1252,79.6284,79.0546,79.4871,150042.0
2018-10-17 09:30:00,89.94,90.58,89.48,89.51,83091.0,79.3989,79.9638,78.9928,79.0193,83091.0
2018-10-17 10:00:00,89.47,90.0,89.47,89.65,35807.0,78.9839,79.4518,78.9839,79.1428,35807.0
2018-10-17 10:30:00,89.64,89.85,89.47,89.65,28371.0,79.134,79.3194,78.9839,79.1428,28371.0
2018-10-17 11:00:00,89.63,89.84,89.52,89.84,23988.0,79.1252,79.3106,79.0281,79.3106,23988.0
2018-10-17 11:30:00,89.9,90.05,89.86,90.04,44972.0,79.3635,79.496,79.3282,79.4871,44972.0
2018-10-17 12:00:00,90.04,90.04,89.77,90.0,22945.0,79.4871,79.4871,79.2488,79.4518,22945.0
2018-10-17 12:30:00,89.99,90.09,89.83,89.97,58606.0,79.443,79.5313,79.3017,79.4253,58606.0
2018-10-17 13:00:00,89.99,90.06,89.91,90.05,18420.0,79.443,79.5048,79.3724,79.496,18420.0
2018-10-17 13:30:00,90.07,90.15,90.0,90.12,20977.0,79.5136,79.5842,79.4518,79.5578,20977.0
2018-10-17 14:00:00,90.11,90.12,89.82,89.9,19896.0,79.5489,79.5578,79.2929,79.3635,19896.0
2018-10-17 14:30:00,89.87,90.03,89.81,89.98,25361.0,79.3371,79.4783,79.2841,79.4342,25361.0
2018-10-17 15:00:00,89.98,89.98,89.73,89.93,33592.0,79.4342,79.4342,79.2135,79.39,33592.0
2018-10-17 15:30:00,89.95,90.0,89.61,89.93,126610.0,79.4077,79.4518,79.1075,79.39,126610.0
2018-10-18 09:30:00,90.42,90.75,90.02,90.72,37443.0,79.8226,80.1139,79.4695,80.0874,37443.0
2018-10-18 10:00:00,90.76,90.82,90.53,90.56,40938.0,80.1228,80.1757,79.9197,79.9462,40938.0
2018-10-18 10:30:00,90.65,90.73,90.56,90.67,38967.0,80.0256,80.0963,79.9462,80.0433,38967.0
2018-10-18 11:00:00,90.69,90.92,90.68,90.84,15632.0,80.061,80.264,80.0521,80.1934,15632.0
2018-10-18 11:30:00,90.83,90.83,90.38,90.46,27134.0,80.1845,80.1845,79.7873,79.8579,27134.0
2018-10-18 12:00:00,90.44,90.66,90.41,90.6,11425.0,79.8403,80.0345,79.8138,79.9815,11425.0
2018-10-18 12:30:00,90.61,90.85,90.54,90.72,13538.0,79.9903,80.2022,79.9285,80.0874,13538.0
2018-10-18 13:00:00,90.68,90.68,90.41,90.47,10449.0,80.0521,80.0521,79.8138,79.8667,10449.0
2018-10-18 13:30:00,90.48,90.5,90.14,90.18,15612.0,79.8756,79.8932,79.5754,79.6107,15612.0
2018-10-18 14:00:00,90.19,90.5,90.15,90.42,19612.0,79.6196,79.8932,79.5842,79.8226,19612.0
2018-10-18 14:30:00,90.43,90.6,90.34,90.46,21391.0,79.8314,79.9815,79.752,79.8579,21391.0
2018-10-18 15:00:00,90.46,90.61,90.28,90.52,25715.0,79.8579,79.9903,79.699,79.9109,25715.0
2018-10-18 15:30:00,90.53,90.69,90.35,90.48,95568.0,79.9197,80.061,79.7608,79.8756,95568.0
2018-10-19 09:30:00,90.7,91.24,90.57,91.21,74656.0,80.0698,80.5465,79.955,80.52,74656.0
2018-10-19 10:00:00,91.19,91.62,91.19,91.4,22753.0,80.5024,80.882,80.5024,80.6877,22753.0
2018-10-19 10:30:00,91.42,91.69,91.39,91.66,14861.0,80.7054,80.9438,80.6789,80.9173,14861.0
2018-10-19 11:00:00,91.68,91.99,91.63,91.93,41949.0,80.9349,81.2086,80.8908,81.1556,41949.0
2018-10-19 11:30:00,91.94,92.24,91.85,92.19,26049.0,81.1645,81.4293,81.085,81.3852,26049.0
2018-10-19 12:00:00,92.19,92.3,92.1,92.22,8332.0,81.3852,81.4823,81.3057,81.4116,8332.0
2018-10-19 12:30:00,92.25,92.37,91.94,92.12,12602.0,81.4381,81.5441,81.1645,81.3234,12602.0
2018-10-19 13:00:00,92.11,92.21,91.89,92.21,8753.0,81.3145,81.4028,81.1203,81.4028,8753.0
2018-10-19 13:30:00,92.17,92.18,91.78,91.91,15465.0,81.3675,81.3763,81.0232,81.138,15465.0
2018-10-19 14:00:00,91.85,91.92,91.57,91.82,22466.0,81.085,81.1468,80.8378,81.0585,22466.0
2018-10-19 14:30:00,91.82,92.08,91.77,91.93,30361.0,81.0585,81.288,81.0144,81.1556,30361.0
2018-10-19 15:00:00,91.9,92.0,91.74,92.0,31920.0,81.1291,81.2174,80.9879,81.2174,31920.0
2018-10-19 15:30:00,91.97,92.15,91.84,91.92,116151.0,81.1909,81.3498,81.0762,81.1468,116151.0
2018-10-22 09:30:00,92.0,92.38,91.38,91.51,95971.0,81.2174,81.5529,80.6701,80.7849,95971.0
2018-10-22 10:00:00,91.5,91.65,91.1,91.59,57665.0,80.776,80.9084,80.4229,80.8555,57665.0
2018-10-22 10:30:00,91.57,91.69,91.24,91.32,80035.0,80.8378,80.9438,80.5465,80.6171,80035.0
2018-10-22 11:00:00,91.35,91.63,91.15,91.31,53202.0,80.6436,80.8908,80.467,80.6083,53202.0
2018-10-22 11:30:00,91.3,91.54,91.19,91.37,70838.0,80.5995,80.8113,80.5024,80.6613,70838.0
2018-10-22 12:00:00,91.42,91.51,91.29,91.31,25390.0,80.7054,80.7849,80.5906,80.6083,25390.0
2018-10-22 12:30:00,91.3,91.53,91.2,91.53,33017.0,80.5995,80.8025,80.5112,80.8025,33017.0
2018-10-22 13:00:00,91.47,91.73,91.4,91.42,43041.0,80.7495,80.9791,80.6877,80.7054,43041.0
2018-10-22 13:30:00,91.44,91.62,91.44,91.44,29697.0,80.7231,80.882,80.7231,80.7231,29697.0
2018-10-22 14:00:00,91.42,91.51,91.32,91.38,19471.0,80.7054,80.7849,80.6171,80.6701,19471.0
2018-10-22 14:30:00,91.33,91.7,91.33,91.57,32506.0,80.6259,80.9526,80.6259,80.8378,32506.0
2018-10-22 15:00:00,91.57,91.69,91.4,91.49,37224.0,80.8378,80.9438,80.6877,80.7672,37224.0
2018-10-22 15:30:00,91.48,91.64,91.38,91.53,94570.0,80.7584,80.8996,80.6701,80.8025,94570.0
2018-10-23 09:30:00,91.54,92.22,90.29,90.44,123612.0,80.8113,81.4116,79.7078,79.8403,123612.0
2018-10-23 10:00:00,90.48,90.82,90.23,90.82,57263.0,79.8756,80.1757,79.6549,80.1757,57263.0
2018-10-23 10:30:00,90.8,90.98,90.55,90.69,77095.0,80.1581,80.317,79.9374,80.061,77095.0
2018-10-23 11:00:00,90.7,90.7,90.16,90.31,43136.0,80.0698,80.0698,79.5931,79.7255,43136.0
2018-10-23 11:30:00,90.34,90.43,89.94,90.04,36133.0,79.752,79.8314,79.3989,79.4871,36133.0
2018-10-23 12:00:00,90.04,90.4,89.9,89.96,33074.0,79.4871,79.8049,79.3635,79.4165,33074.0
2018-10-23 12:30:00,89.94,90.07,89.61,89.64,24101.0,79.3989,79.5136,79.1075,79.134,24101.0
2018-10-23 13:00:00,89.68,90.13,89.66,90.02,22347.0,79.1693,79.5666,79.1517,79.4695,22347.0
2018-10-23 13:30:00,89.99,90.09,89.82,89.98,76595.0,79.443,79.5313,79.2929,79.4342,76595.0
2018-10-23 14:00:00,89.98,90.42,89.96,90.24,27237.0,79.4342,79.8226,79.4165,79.6637,27237.0
2018-10-23 14:30:00,90.25,90.52,90.2,90.23,62077.0,79.6725,79.9109,79.6284,79.6549,62077.0
2018-10-23 15:00:00,90.23,90.47,90.23,90.3,88186.0,79.6549,79.8667,79.6549,79.7167,88186.0
2018-10-23 15:30:00,90.31,90.37,89.85,89.93,153304.0,79.7255,79.7785,79.3194,79.39,153304.0
2018-10-24 09:30:00,90.12,90.46,89.84,90.17,40729.0,79.5578,79.8579,79.3106,79.6019,40729.0
2018-10-24 10:00:00,90.15,90.81,90.15,90.61,71675.0,79.5842,80.1669,79.5842,79.9903,71675.0
2018-10-24 10:30:00,90.74,90.95,90.48,90.69,32859.0,80.1051,80.2905,79.8756,80.061,32859.0
2018-10-24 11:00:00,90.65,91.32,90.41,91.23,28622.0,80.0256,80.6171,79.8138,80.5377,28622.0
2018-10-24 11:30:00,91.24,91.91,91.2,91.9,83261.0,80.5465,81.138,80.5112,81.1291,83261.0
2018-10-24 12:00:00,91.85,92.37,91.7,92.33,55802.0,81.085,81.5441,80.9526,81.5087,55802.0
2018-10-24 12:30:00,92.36,92.37,92.09,92.36,34345.0,81.5352,81.5441,81.2969,81.5352,34345.0
2018-10-24 13:00:00,92.32,92.33,91.91,92.02,22076.0,81.4999,81.5087,81.138,81.2351,22076.0
2018-10-24 13:30:00,92.06,92.38,91.91,92.26,30969.0,81.2704,81.5529,81.138,81.4469,30969.0
2018-10-24 14:00:00,92.25,92.69,92.14,92.62,36422.0,81.4381,81.8266,81.341,81.7648,36422.0
2018-10-24 14:30:00,92.66,92.79,92.33,92.45,61087.0,81.8001,81.9148,81.5087,81.6147,61087.0
2018-10-24 15:00:00,92.4,92.42,92.09,92.18,47789.0,81.5705,81.5882,81.2969,81.3763,47789.0
2018-10-24 15:30:00,92.18,92.21,91.68,91.69,172326.0,81.3763,81.4028,80.9349,80.9438,172326.0
2018-10-25 09:30:00,91.24,91.35,90.3,90.5,70726.0,80.5465,80.6436,79.7167,79.8932,70726.0
2018-10-25 10:00:00,90.3,90.91,90.21,90.63,38425.0,79.7167,80.2552,79.6372,80.008,38425.0
2018-10-25 10:30:00,90.63,90.92,90.33,90.35,34803.0,80.008,80.264,79.7431,79.7608,34803.0
2018-10-25 11:00:00,90.35,90.87,90.25,90.69,29783.0,79.7608,80.2199,79.6725,80.061,29783.0
2018-10-25 11:30:00,90.64,90.65,90.22,90.22,20762.0,80.0168,80.0256,79.646,79.646,20762.0
2018-10-25 12:00:00,90.21,90.34,90.07,90.31,26006.0,79.6372,79.752,79.5136,79.7255,26006.0
2018-10-25 12:30:00,90.33,90.5,90.27,90.46,37704.0,79.7431,79.8932,79.6902,79.8579,37704.0
2018-10-25 13:00:00,90.42,90.45,90.08,90.22,20883.0,79.8226,79.8491,79.5224,79.646,20883.0
2018-10-25 13:30:00,90.2,90.26,89.84,89.92,23266.0,79.6284,79.6814,79.3106,79.3812,23266.0
2018-10-25 14:00:00,89.92,90.14,89.89,90.06,21772.0,79.3812,79.5754,79.3547,79.5048,21772.0
2018-10-25 14:30:00,90.05,90.35,90.03,90.12,26659.0,79.496,79.7608,79.4783,79.5578,26659.0
2018-10-25 15:00:00,90.14,90.41,90.06,90.17,68564.0,79.5754,79.8138,79.5048,79.6019,68564.0
2018-10-25 15:30:00,90.18,90.25,89.76,89.95,187349.0,79.6107,79.6725,79.24,79.4077,187349.0
2018-10-26 09:30:00,90.35,90.69,89.15,89.2,58320.0,79.7608,80.061,78.7014,78.7456,58320.0
2018-10-26 10:00:00,89.33,89.58,89.01,89.38,45130.0,78.8604,79.081,78.5779,78.9045,45130.0
2018-10-26 10:30:00,89.37,89.37,88.63,88.63,38479.0,78.8957,78.8957,78.2424,78.2424,38479.0
2018-10-26 11:00:00,88.63,88.94,88.25,88.56,34344.0,78.2424,78.5161,77.9069,78.1806,34344.0
2018-10-26 11:30:00,88.56,88.75,88.02,88.02,35805.0,78.1806,78.3483,77.7039,77.7039,35805.0
2018-10-26 12:00:00,88.08,88.55,88.02,88.45,25309.0,77.7569,78.1718,77.7039,78.0835,25309.0
2018-10-26 12:30:00,88.44,88.76,88.43,88.6,45376.0,78.0747,78.3572,78.0658,78.2159,45376.0
2018-10-26 13:00:00,88.67,88.81,88.46,88.77,60893.0,78.2777,78.4013,78.0923,78.366,60893.0
2018-10-26 13:30:00,88.74,88.89,88.56,88.87,61616.0,78.3395,78.4719,78.1806,78.4543,61616.0
2018-10-26 14:00:00,88.9,88.93,88.25,88.32,25592.0,78.4807,78.5072,77.9069,77.9687,25592.0
2018-10-26 14:30:00,88.32,88.45,87.79,87.85,32139.0,77.9687,78.0835,77.5008,77.5538,32139.0
2018-10-26 15:00:00,87.82,88.21,87.45,88.11,47404.0,77.5273,77.8716,77.2007,77.7833,47404.0
2018-10-26 15:30:00,88.1,88.6,87.78,88.22,144606.0,77.7745,78.2159,77.492,77.8804,144606.0
2018-10-29 09:30:00,88.58,89.9,88.58,89.39,70079.0,78.1983,79.3635,78.1983,78.9133,70079.0
2018-10-29 10:00:00,89.4,89.63,89.31,89.4,43218.0,78.9221,79.1252,78.8427,78.9221,43218.0
2018-10-29 10:30:00,89.36,89.44,88.8,88.94,35719.0,78.8868,78.9575,78.3925,78.5161,35719.0
2018-10-29 11:00:00,88.94,89.05,88.61,88.94,34435.0,78.5161,78.6132,78.2247,78.5161,34435.0
2018-10-29 11:30:00,88.97,89.12,88.74,88.97,46115.0,78.5425,78.675,78.3395,78.5425,46115.0
2018-10-29 12:00:00,88.97,89.53,88.87,89.46,36452.0,78.5425,79.0369,78.4543,78.9751,36452.0
2018-10-29 12:30:00,89.5,89.51,89.28,89.41,30628.0,79.0104,79.0193,78.8162,78.931,30628.0
2018-10-29 13:00:00,89.41,89.75,89.29,89.7,47129.0,78.931,79.2311,78.825,79.187,47129.0
2018-10-29 13:30:00,89.7,90.05,89.63,89.63,32147.0,79.187,79.496,79.1252,79.1252,32147.0
2018-10-29 14:00:00,89.66,89.67,89.32,89.52,33214.0,79.1517,79.1605,78.8515,79.0281,33214.0
2018-10-29 14:30:00,89.5,89.81,89.46,89.56,47559.0,79.0104,79.2841,78.9751,79.0634,47559.0
2018-10-29 15:00:00,89.59,89.6,89.18,89.41,61624.0,79.0899,79.0987,78.7279,78.931,61624.0
2018-10-29 15:30:00,89.39,89.6,89.0,89.51,170485.0,78.9133,79.0987,78.569,79.0193,170485.0
2018-10-30 09:30:00,89.93,90.24,89.51,89.69,65810.0,79.39,79.6637,79.0193,79.1782,65810.0
2018-10-30 10:00:00,89.76,89.96,89.26,89.56,96781.0,79.24,79.4165,78.7986,79.0634,96781.0
2018-10-30 10:30:00,89.6,89.76,89.31,89.62,30268.0,79.0987,79.24,78.8427,79.1164,30268.0
2018-10-30 11:00:00,89.59,89.81,89.49,89.73,34853.0,79.0899,79.2841,79.0016,79.2135,34853.0
2018-10-30 11:30:00,89.73,90.08,89.56,89.57,26848.0,79.2135,79.5224,79.0634,79.0722,26848.0
2018-10-30 12:00:00,89.57,89.6,88.94,88.99,43571.0,79.0722,79.0987,78.5161,78.5602,43571.0
2018-10-30 12:30:00,89.02,89.32,88.88,89.1,40427.0,78.5867,78.8515,78.4631,78.6573,40427.0
2018-10-30 13:00:00,89.14,89.74,89.09,89.62,47518.0,78.6926,79.2223,78.6485,79.1164,47518.0
2018-10-30 13:30:00,89.66,89.86,89.43,89.86,43278.0,79.1517,79.3282,78.9486,79.3282,43278.0
2018-10-30 14:00:00,89.85,89.88,89.45,89.61,48831.0,79.3194,79.3459,78.9663,79.1075,48831.0
2018-10-30 14:30:00,89.62,89.94,89.53,89.83,38500.0,79.1164,79.3989,79.0369,79.3017,38500.0
2018-10-30 15:00:00,89.82,89.96,89.68,89.92,70101.0,79.2929,79.4165,79.1693,79.3812,70101.0
2018-10-30 15:30:00,89.95,90.23,89.82,90.18,92556.0,79.4077,79.6549,79.2929,79.6107,92556.0
2018-10-31 09:30:00,90.0,90.09,88.91,89.73,112173.0,79.4518,79.5313,78.4896,79.2135,112173.0
2018-10-31 10:00:00,89.78,89.78,89.14,89.23,37371.0,79.2576,79.2576,78.6926,78.7721,37371.0
2018-10-31 10:30:00,89.23,89.5,88.98,89.47,32694.0,78.7721,79.0104,78.5514,78.9839,32694.0
2018-10-31 11:00:00,89.43,89.73,89.16,89.39,31103.0,78.9486,79.2135,78.7103,78.9133,31103.0
2018-10-31 11:30:00,89.4,89.62,89.23,89.5,32748.0,78.9221,79.1164,78.7721,79.0104,32748.0
2018-10-31 12:00:00,89.47,89.58,89.35,89.43,32467.0,78.9839,79.081,78.878,78.9486,32467.0
2018-10-31 12:30:00,89.39,89.57,89.27,89.57,37995.0,78.9133,79.0722,78.8074,79.0722,37995.0
2018-10-31 13:00:00,89.55,89.82,89.47,89.81,21997.0,79.0546,79.2929,78.9839,79.2841,21997.0
2018-10-31 13:30:00,89.78,89.86,89.59,89.61,27979.0,79.2576,79.3282,79.0899,79.1075,27979.0
2018-10-31 14:00:00,89.66,89.84,89.47,89.74,48848.0,79.1517,79.3106,78.9839,79.2223,48848.0
2018-10-31 14:30:00,89.7,89.75,89.5,89.5,34394.0,79.187,79.2311,79.0104,79.0104,34394.0
2018-10-31 15:00:00,89.51,89.6,88.92,89.04,61659.0,79.0193,79.0987,78.4984,78.6043,61659.0
2018-10-31 15:30:00,89.02,89.03,88.42,88.58,146127.0,78.5867,78.5955,78.057,78.1983,146127.0
2018-11-01 09:30:00,89.37,89.81,87.79,87.8,72705.0,78.8957,79.2841,77.5008,77.5097,72705.0
2018-11-01 10:00:00,87.8,88.03,87.23,87.63,33856.0,77.5097,77.7127,77.0065,77.3596,33856.0
2018-11-01 10:30:00,87.6,88.09,87.33,87.75,31686.0,77.3331,77.7657,77.0948,77.4655,31686.0
2018-11-01 11:00:00,87.76,87.77,87.19,87.24,39590.0,77.4744,77.4832,76.9712,77.0153,39590.0
2018-11-01 11:30:00,87.22,87.67,86.96,87.58,33856.0,76.9976,77.3949,76.7681,77.3155,33856.0
2018-11-01 12:00:00,87.6,87.88,87.45,87.83,29130.0,77.3331,77.5803,77.2007,77.5362,29130.0
2018-11-01 12:30:00,87.84,87.91,87.61,87.8,27955.0,77.545,77.6068,77.3419,77.5097,27955.0
2018-11-01 13:00:00,87.78,87.78,87.49,87.64,34160.0,77.492,77.492,77.236,77.3684,34160.0
2018-11-01 13:30:00,87.6,87.85,87.6,87.78,31565.0,77.3331,77.5538,77.3331,77.492,31565.0
2018-11-01 14:00:00,87.75,87.77,87.47,87.59,29292.0,77.4655,77.4832,77.2183,77.3243,29292.0
2018-11-01 14:30:00,87.64,88.13,87.33,88.12,56681.0,77.3684,77.801,77.0948,77.7922,56681.0
2018-11-01 15:00:00,88.12,88.27,87.73,87.97,57617.0,77.7922,77.9246,77.4479,77.6597,57617.0
2018-11-01 15:30:00,87.92,88.43,87.8,88.33,158175.0,77.6156,78.0658,77.5097,77.9776,158175.0
2018-11-02 09:30:00,88.23,88.55,86.92,87.49,41676.0,77.8893,78.1718,76.7328,77.236,41676.0
2018-11-02 10:00:00,87.39,87.98,87.33,87.51,25633.0,77.1477,77.6686,77.0948,77.2537,25633.0
2018-11-02 10:30:00,87.53,87.55,87.13,87.42,31929.0,77.2713,77.289,76.9182,77.1742,31929.0
2018-11-02 11:00:00,87.44,87.59,87.21,87.33,43690.0,77.1919,77.3243,76.9888,77.0948,43690.0
2018-11-02 11:30:00,87.33,87.37,86.94,87.04,28027.0,77.0948,77.1301,76.7505,76.8387,28027.0
2018-11-02 12:00:00,87.04,87.25,86.87,86.92,32250.0,76.8387,77.0241,76.6887,76.7328,32250.0
2018-11-02 12:30:00,86.89,87.22,86.65,86.65,35740.0,76.7063,76.9976,76.4945,76.4945,35740.0
2018-11-02 13:00:00,86.7,86.98,86.6,86.95,18364.0,76.5386,76.7858,76.4503,76.7593,18364.0
2018-11-02 13:30:00,86.95,87.1,86.85,87.08,16624.0,76.7593,76.8917,76.671,76.8741,16624.0
2018-11-02 14:00:00,87.07,87.59,86.91,87.5,31188.0,76.8652,77.3243,76.724,77.2448,31188.0
2018-11-02 14:30:00,87.49,87.49,86.81,86.96,41761.0,77.236,77.236,76.6357,76.7681,41761.0
2018-11-02 15:00:00,87.04,87.26,86.92,86.98,30791.0,76.8387,77.033,76.7328,76.7858,30791.0
2018-11-02 15:30:00,87.0,87.45,86.85,87.39,136537.0,76.8034,77.2007,76.671,77.1477,136537.0
2018-11-05 09:30:00,87.58,88.29,87.55,87.81,55657.0,77.3155,77.9422,77.289,77.5185,55657.0
2018-11-05 10:00:00,87.81,87.81,87.53,87.57,20019.0,77.5185,77.5185,77.2713,77.3066,20019.0
2018-11-05 10:30:00,87.6,88.01,87.5,87.84,40611.0,77.3331,77.6951,77.2448,77.545,40611.0
2018-11-05 11:00:00,87.86,88.2,87.81,88.11,32792.0,77.5626,77.8628,77.5185,77.7833,32792.0
2018-11-05 11:30:00,88.12,88.2,87.88,87.91,24529.0,77.7922,77.8628,77.5803,77.6068,24529.0
2018-11-05 12:00:00,87.95,88.19,87.83,88.11,21132.0,77.6421,77.854,77.5362,77.7833,21132.0
2018-11-05 12:30:00,88.11,88.18,87.9,88.02,25490.0,77.7833,77.8451,77.5979,77.7039,25490.0
2018-11-05 13:00:00,88.02,88.13,87.85,88.13,22371.0,77.7039,77.801,77.5538,77.801,22371.0
2018-11-05 13:30:00,88.09,88.18,87.77,87.91,23112.0,77.7657,77.8451,77.4832,77.6068,23112.0
2018-11-05 14:00:00,87.93,87.97,87.73,87.87,20115.0,77.6244,77.6597,77.4479,77.5715,20115.0
2018-11-05 14:30:00,87.88,88.17,87.85,88.15,21019.0,77.5803,77.8363,77.5538,77.8186,21019.0
2018-11-05 15:00:00,88.16,88.17,87.88,87.98,32785.0,77.8275,77.8363,77.5803,77.6686,32785.0
2018-11-05 15:30:00,88.0,88.27,87.94,88.2,98958.0,77.6862,77.9246,77.6333,77.8628,98958.0
2018-11-06 09:30:00,88.18,88.87,88.02,88.6,29084.0,77.8451,78.4543,77.7039,78.2159,29084.0
2018-11-06 10:00:00,88.62,88.93,88.53,88.53,19624.0,78.2336,78.5072,78.1541,78.1541,19624.0
2018-11-06 10:30:00,88.58,88.6,88.34,88.34,13982.0,78.1983,78.2159,77.9864,77.9864,13982.0
2018-11-06 11:00:00,88.39,88.71,88.39,88.71,18954.0,78.0305,78.313,78.0305,78.313,18954.0
2018-11-06 11:30:00,88.7,88.82,88.6,88.72,11188.0,78.3042,78.4101,78.2159,78.3218,11188.0
2018-11-06 12:00:00,88.7,88.73,88.58,88.68,8260.0,78.3042,78.3307,78.1983,78.2865,8260.0
2018-11-06 12:30:00,88.7,88.83,88.65,88.83,8130.0,78.3042,78.419,78.26,78.419,8130.0
2018-11-06 13:00:00,88.85,89.16,88.8,89.15,31298.0,78.4366,78.7103,78.3925,78.7014,31298.0
2018-11-06 13:30:00,89.17,89.17,88.96,89.12,12663.0,78.7191,78.7191,78.5337,78.675,12663.0
2018-11-06 14:00:00,89.15,89.16,88.89,88.93,10263.0,78.7014,78.7103,78.4719,78.5072,10263.0
2018-11-06 14:30:00,88.84,88.92,88.71,88.81,12341.0,78.4278,78.4984,78.313,78.4013,12341.0
2018-11-06 15:00:00,88.79,88.93,88.77,88.77,13850.0,78.3836,78.5072,78.366,78.366,13850.0
2018-11-06 15:30:00,88.8,89.11,88.7,89.1,59589.0,78.3925,78.6661,78.3042,78.6573,59589.0
2018-11-07 09:30:00,89.62,90.36,89.62,89.9,43009.0,79.1164,79.7696,79.1164,79.3635,43009.0
2018-11-07 10:00:00,89.89,89.98,89.47,89.74,40977.0,79.3547,79.4342,78.9839,79.2223,40977.0
2018-11-07 10:30:00,89.72,89.94,89.6,89.71,23734.0,79.2046,79.3989,79.0987,79.1958,23734.0
2018-11-07 11:00:00,89.77,90.01,89.7,89.82,32628.0,79.2488,79.4607,79.187,79.2929,32628.0
2018-11-07 11:30:00,89.81,89.98,89.69,89.88,25977.0,79.2841,79.4342,79.1782,79.3459,25977.0
2018-11-07 12:00:00,89.89,90.13,89.79,89.81,49479.0,79.3547,79.5666,79.2664,79.2841,49479.0
2018-11-07 12:30:00,89.81,90.01,89.68,89.86,19445.0,79.2841,79.4607,79.1693,79.3282,19445.0
2018-11-07 13:00:00,89.87,89.9,89.64,89.75,15849.0,79.3371,79.3635,79.134,79.2311,15849.0
2018-11-07 13:30:00,89.75,89.79,89.59,89.74,17804.0,79.2311,79.2664,79.0899,79.2223,17804.0
2018-11-07 14:00:00,89.73,90.08,89.71,89.85,18824.0,79.2135,79.5224,79.1958,79.3194,18824.0
2018-11-07 14:30:00,89.84,89.92,89.72,89.85,34922.0,79.3106,79.3812,79.2046,79.3194,34922.0
2018-11-07 15:00:00,89.86,90.04,89.7,89.9,48658.0,79.3282,79.4871,79.187,79.3635,48658.0
2018-11-07 15:30:00,89.91,90.18,89.88,90.07,149307.0,79.3724,79.6107,79.3459,79.5136,149307.0
2018-11-08 09:30:00,89.65,90.16,89.15,89.22,56897.0,79.548,80.0005,79.1043,79.1664,56897.0
2018-11-08 10:00:00,89.17,89.3,88.89,88.96,14392.0,79.122,79.2374,78.8736,78.9357,14392.0
2018-11-08 10:30:00,88.98,88.99,88.32,88.85,24864.0,78.9535,78.9623,78.3678,78.8381,24864.0
2018-11-08 11:00:00,88.84,88.85,88.48,88.57,114319.0,78.8292,78.8381,78.5098,78.5897,114319.0
2018-11-08 11:30:00,88.62,88.78,88.37,88.42,25560.0,78.634,78.776,78.4122,78.4566,25560.0
2018-11-08 12:00:00,88.42,88.64,88.42,88.51,24361.0,78.4566,78.6518,78.4566,78.5364,24361.0
2018-11-08 12:30:00,88.51,88.63,88.45,88.46,29839.0,78.5364,78.6429,78.4832,78.492,29839.0
2018-11-08 13:00:00,88.48,88.54,88.39,88.48,25857.0,78.5098,78.563,78.4299,78.5098,25857.0
2018-11-08 13:30:00,88.44,88.62,88.43,88.6,28955.0,78.4743,78.634,78.4654,78.6163,28955.0
2018-11-08 14:00:00,88.55,88.81,88.39,88.4,49006.0,78.5719,78.8026,78.4299,78.4388,49006.0
2018-11-08 14:30:00,88.37,88.67,88.34,88.6,49338.0,78.4122,78.6784,78.3856,78.6163,49338.0
2018-11-08 15:00:00,88.59,88.87,88.53,88.8,54153.0,78.6074,78.8558,78.5542,78.7937,54153.0
2018-11-08 15:30:00,88.73,88.9,88.59,88.9,107897.0,78.7316,78.8825,78.6074,78.8825,107897.0
2018-11-09 09:30:00,88.68,89.26,88.27,89.08,40021.0,78.6873,79.2019,78.3235,79.0422,40021.0
2018-11-09 10:00:00,89.03,89.68,88.9,89.51,23423.0,78.9978,79.5746,78.8825,79.4237,23423.0
2018-11-09 10:30:00,89.61,89.64,88.96,89.45,118505.0,79.5125,79.5391,78.9357,79.3705,118505.0
2018-11-09 11:00:00,89.47,89.82,89.34,89.56,32962.0,79.3882,79.6988,79.2729,79.4681,32962.0
2018-11-09 11:30:00,89.6,89.8,89.43,89.63,17977.0,79.5036,79.6811,79.3527,79.5302,17977.0
2018-11-09 12:00:00,89.66,89.8,89.43,89.43,12521.0,79.5568,79.6811,79.3527,79.3527,12521.0
2018-11-09 12:30:00,89.47,89.67,89.36,89.48,8844.0,79.3882,79.5657,79.2906,79.3971,8844.0
2018-11-09 13:00:00,89.44,89.61,89.38,89.56,8533.0,79.3616,79.5125,79.3084,79.4681,8533.0
2018-11-09 13:30:00,89.54,89.57,89.35,89.36,11724.0,79.4503,79.477,79.2818,79.2906,11724.0
2018-11-09 14:00:00,89.35,89.48,89.3,89.31,15381.0,79.2818,79.3971,79.2374,79.2463,15381.0
2018-11-09 14:30:00,89.26,89.8,89.24,89.64,71650.0,79.2019,79.6811,79.1842,79.5391,71650.0
2018-11-09 15:00:00,89.61,89.86,89.53,89.76,23858.0,79.5125,79.7343,79.4415,79.6456,23858.0
2018-11-09 15:30:00,89.78,89.96,89.61,89.62,94220.0,79.6633,79.823,79.5125,79.5213,94220.0
2018-11-12 09:30:00,89.48,90.92,89.4,90.86,53279.0,79.3971,80.6748,79.3261,80.6216,53279.0
2018-11-12 10:00:00,90.87,91.28,90.68,91.23,21823.0,80.6305,80.9943,80.4619,80.9499,21823.0
2018-11-12 10:30:00,91.26,91.4,90.9,91.22,22655.0,80.9765,81.1008,80.6571,80.941,22655.0
2018-11-12 11:00:00,91.27,91.4,90.92,91.0,21153.0,80.9854,81.1008,80.6748,80.7458,21153.0
2018-11-12 11:30:00,91.03,91.23,90.96,91.1,16381.0,80.7725,80.9499,80.7103,80.8346,16381.0
2018-11-12 12:00:00,91.08,91.08,90.87,90.99,46606.0,80.8168,80.8168,80.6305,80.737,46606.0
2018-11-12 12:30:00,90.98,91.52,90.9,91.32,46236.0,80.7281,81.2072,80.6571,81.0298,46236.0
2018-11-12 13:00:00,91.29,91.45,91.18,91.41,17898.0,81.0032,81.1451,80.9055,81.1096,17898.0
2018-11-12 13:30:00,91.37,91.63,91.32,91.61,64994.0,81.0741,81.3048,81.0298,81.2871,64994.0
2018-11-12 14:00:00,91.62,91.86,91.56,91.83,53587.0,81.296,81.5089,81.2427,81.4823,53587.0
2018-11-12 14:30:00,91.83,92.13,91.71,91.95,29906.0,81.4823,81.7485,81.3758,81.5888,29906.0
2018-11-12 15:00:00,91.9,92.02,91.79,91.96,34857.0,81.5444,81.6509,81.4468,81.5977,34857.0
2018-11-12 15:30:00,91.96,91.97,91.08,91.29,123189.0,81.5977,81.6065,80.8168,81.0032,123189.0
2018-11-13 09:30:00,91.41,91.72,90.89,91.7,38797.0,81.1096,81.3847,80.6482,81.367,38797.0
2018-11-13 10:00:00,91.67,91.67,90.93,90.93,13734.0,81.3403,81.3403,80.6837,80.6837,13734.0
2018-11-13 10:30:00,90.95,91.2,90.77,90.95,16471.0,80.7015,80.9233,80.5417,80.7015,16471.0
2018-11-13 11:00:00,90.8,91.08,90.6,90.84,17266.0,80.5684,80.8168,80.3909,80.6039,17266.0
2018-11-13 11:30:00,90.85,91.12,90.84,91.0,18662.0,80.6127,80.8523,80.6039,80.7458,18662.0
2018-11-13 12:00:00,91.08,91.23,90.77,91.08,28285.0,80.8168,80.9499,80.5417,80.8168,28285.0
2018-11-13 12:30:00,91.07,91.1,90.79,90.85,17232.0,80.8079,80.8346,80.5595,80.6127,17232.0
2018-11-13 13:00:00,90.87,91.05,90.84,91.02,15845.0,80.6305,80.7902,80.6039,80.7636,15845.0
2018-11-13 13:30:00,91.03,91.2,91.0,91.09,39283.0,80.7725,80.9233,80.7458,80.8257,39283.0
2018-11-13 14:00:00,91.1,91.11,90.82,90.96,38667.0,80.8346,80.8434,80.5861,80.7103,38667.0
2018-11-13 14:30:00,90.97,91.19,90.93,91.09,46072.0,80.7192,80.9144,80.6837,80.8257,46072.0
2018-11-13 15:00:00,91.09,91.15,90.79,90.96,47329.0,80.8257,80.8789,80.5595,80.7103,47329.0
2018-11-13 15:30:00,90.93,91.41,90.8,91.14,90409.0,80.6837,81.1096,80.5684,80.8701,90409.0
2018-11-14 09:30:00,91.01,91.16,90.22,91.01,37930.0,80.7547,80.8878,80.0537,80.7547,37930.0
2018-11-14 10:00:00,91.03,91.45,90.88,90.97,28245.0,80.7725,81.1451,80.6394,80.7192,28245.0
2018-11-14 10:30:00,90.95,91.3,90.81,91.19,19706.0,80.7015,81.012,80.5772,80.9144,19706.0
2018-11-14 11:00:00,91.13,91.18,90.84,91.07,19927.0,80.8612,80.9055,80.6039,80.8079,19927.0
2018-11-14 11:30:00,91.07,91.09,90.78,91.04,33757.0,80.8079,80.8257,80.5506,80.7813,33757.0
2018-11-14 12:00:00,91.03,91.33,91.01,91.28,18625.0,80.7725,81.0386,80.7547,80.9943,18625.0
2018-11-14 12:30:00,91.21,91.35,90.97,90.97,28497.0,80.9322,81.0564,80.7192,80.7192,28497.0
2018-11-14 13:00:00,90.95,91.04,90.7,90.77,19386.0,80.7015,80.7813,80.4796,80.5417,19386.0
2018-11-14 13:30:00,90.75,90.8,90.51,90.58,28144.0,80.524,80.5684,80.311,80.3732,28144.0
2018-11-14 14:00:00,90.58,90.66,90.32,90.62,28183.0,80.3732,80.4441,80.1425,80.4087,28183.0
2018-11-14 14:30:00,90.62,90.82,90.55,90.81,34260.0,80.4087,80.5861,80.3465,80.5772,34260.0
2018-11-14 15:00:00,90.83,90.89,90.64,90.69,32759.0,80.595,80.6482,80.4264,80.4708,32759.0
2018-11-14 15:30:00,90.68,90.74,90.11,90.39,152398.0,80.4619,80.5151,79.9561,80.2046,152398.0
2018-11-15 09:30:00,90.14,90.47,89.23,90.23,55311.0,79.9827,80.2756,79.1753,80.0626,55311.0
2018-11-15 10:00:00,90.23,91.11,90.13,90.89,30995.0,80.0626,80.8434,79.9739,80.6482,30995.0
2018-11-15 10:30:00,90.9,91.18,90.54,90.77,31596.0,80.6571,80.9055,80.3377,80.5417,31596.0
2018-11-15 11:00:00,90.71,91.14,90.71,91.14,23560.0,80.4885,80.8701,80.4885,80.8701,23560.0
2018-11-15 11:30:00,91.15,91.23,90.89,91.13,33430.0,80.8789,80.9499,80.6482,80.8612,33430.0
2018-11-15 12:00:00,91.12,91.32,90.93,91.08,15937.0,80.8523,81.0298,80.6837,80.8168,15937.0
2018-11-15 12:30:00,91.07,91.2,90.88,91.04,22363.0,80.8079,80.9233,80.6394,80.7813,22363.0
2018-11-15 13:00:00,91.05,91.66,91.04,91.58,38152.0,80.7902,81.3315,80.7813,81.2605,38152.0
2018-11-15 13:30:00,91.6,91.89,91.58,91.84,34108.0,81.2782,81.5355,81.2605,81.4912,34108.0
2018-11-15 14:00:00,91.85,91.89,91.62,91.87,43243.0,81.5001,81.5355,81.296,81.5178,43243.0
2018-11-15 14:30:00,91.85,92.03,91.65,91.73,41863.0,81.5001,81.6598,81.3226,81.3936,41863.0
2018-11-15 15:00:00,91.7,91.9,91.53,91.63,45844.0,81.367,81.5444,81.2161,81.3048,45844.0
2018-11-15 15:30:00,91.67,92.11,91.65,92.1,114616.0,81.3403,81.7308,81.3226,81.7219,114616.0
2018-11-16 09:30:00,92.76,93.35,92.62,93.07,93444.0,82.3075,82.831,82.1833,82.5826,93444.0
2018-11-16 10:00:00,93.12,93.23,92.75,92.94,26614.0,82.6269,82.7245,82.2986,82.4672,26614.0
2018-11-16 10:30:00,92.94,93.42,92.88,93.34,24061.0,82.4672,82.8931,82.414,82.8222,24061.0
2018-11-16 11:00:00,93.35,93.5,93.05,93.07,20150.0,82.831,82.9641,82.5648,82.5826,20150.0
2018-11-16 11:30:00,93.12,93.23,92.91,93.11,35127.0,82.6269,82.7245,82.4406,82.6181,35127.0
2018-11-16 12:00:00,93.13,93.35,93.13,93.16,16977.0,82.6358,82.831,82.6358,82.6624,16977.0
2018-11-16 12:30:00,93.14,93.55,93.08,93.37,32765.0,82.6447,83.0085,82.5914,82.8488,32765.0
2018-11-16 13:00:00,93.37,93.43,93.02,93.02,19380.0,82.8488,82.902,82.5382,82.5382,19380.0
2018-11-16 13:30:00,93.02,93.3,92.93,93.23,31569.0,82.5382,82.7867,82.4584,82.7245,31569.0
2018-11-16 14:00:00,93.22,93.28,93.04,93.21,25883.0,82.7157,82.7689,82.556,82.7068,25883.0
2018-11-16 14:30:00,93.22,93.29,93.17,93.25,20254.0,82.7157,82.7778,82.6713,82.7423,20254.0
2018-11-16 15:00:00,93.26,93.48,93.2,93.4,46898.0,82.7512,82.9464,82.6979,82.8754,46898.0
2018-11-16 15:30:00,93.4,93.5,93.19,93.26,123519.0,82.8754,82.9641,82.6891,82.7512,123519.0
2018-11-19 09:30:00,93.48,94.45,93.21,94.14,36609.0,82.9464,83.8071,82.7068,83.532,36609.0
2018-11-19 10:00:00,94.05,94.31,93.67,93.79,34048.0,83.4521,83.6828,83.115,83.2214,34048.0
2018-11-19 10:30:00,93.79,93.81,93.47,93.65,25118.0,83.2214,83.2392,82.9375,83.0972,25118.0
2018-11-19 11:00:00,93.64,93.74,93.4,93.62,25750.0,83.0883,83.1771,82.8754,83.0706,25750.0
2018-11-19 11:30:00,93.64,93.72,93.41,93.51,35689.0,83.0883,83.1593,82.8843,82.973,35689.0
2018-11-19 12:00:00,93.52,93.58,93.25,93.53,24423.0,82.9819,83.0351,82.7423,82.9907,24423.0
2018-11-19 12:30:00,93.52,93.75,93.44,93.73,17422.0,82.9819,83.186,82.9109,83.1682,17422.0
2018-11-19 13:00:00,93.7,93.76,93.55,93.59,21653.0,83.1416,83.1948,83.0085,83.044,21653.0
2018-11-19 13:30:00,93.61,93.71,93.52,93.55,19910.0,83.0617,83.1505,82.9819,83.0085,19910.0
2018-11-19 14:00:00,93.5,93.5,93.0,93.04,23589.0,82.9641,82.9641,82.5205,82.556,23589.0
2018-11-19 14:30:00,93.07,93.43,92.97,93.41,22761.0,82.5826,82.902,82.4938,82.8843,22761.0
2018-11-19 15:00:00,93.43,93.73,93.31,93.49,40273.0,82.902,83.1682,82.7955,82.9552,40273.0
2018-11-19 15:30:00,93.53,93.59,93.23,93.51,112887.0,82.9907,83.044,82.7245,82.973,112887.0
2018-11-20 09:30:00,93.87,94.41,93.68,93.74,64987.0,83.2924,83.7716,83.1238,83.1771,64987.0
2018-11-20 10:00:00,93.63,93.88,93.22,93.31,36525.0,83.0795,83.3013,82.7157,82.7955,36525.0
2018-11-20 10:30:00,93.39,93.47,92.74,92.85,34072.0,82.8665,82.9375,82.2898,82.3874,34072.0
2018-11-20 11:00:00,92.81,93.4,92.78,93.39,28688.0,82.3519,82.8754,82.3253,82.8665,28688.0
2018-11-20 11:30:00,93.36,93.48,93.04,93.31,42387.0,82.8399,82.9464,82.556,82.7955,42387.0
2018-11-20 12:00:00,93.31,93.73,93.31,93.65,29022.0,82.7955,83.1682,82.7955,83.0972,29022.0
2018-11-20 12:30:00,93.65,93.96,93.58,93.66,39769.0,83.0972,83.3723,83.0351,83.1061,39769.0
2018-11-20 13:00:00,93.66,93.77,93.43,93.55,28680.0,83.1061,83.2037,82.902,83.0085,28680.0
2018-11-20 13:30:00,93.53,93.56,93.36,93.44,38534.0,82.9907,83.0174,82.8399,82.9109,38534.0
2018-11-20 14:00:00,93.43,93.44,93.25,93.29,35585.0,82.902,82.9109,82.7423,82.7778,35585.0
2018-11-20 14:30:00,93.3,93.38,93.15,93.2,18125.0,82.7867,82.8576,82.6536,82.6979,18125.0
2018-11-20 15:00:00,93.23,93.39,93.08,93.35,42217.0,82.7245,82.8665,82.5914,82.831,42217.0
2018-11-20 15:30:00,93.34,93.45,92.96,93.02,132984.0,82.8222,82.9198,82.485,82.5382,132984.0
2018-11-21 09:30:00,92.72,92.72,91.66,91.86,55694.0,82.272,82.272,81.3315,81.5089,55694.0
2018-11-21 10:00:00,91.86,92.28,91.71,91.87,29563.0,81.5089,81.8816,81.3758,81.5178,29563.0
2018-11-21 10:30:00,91.84,91.96,91.67,91.75,30725.0,81.4912,81.5977,81.3403,81.4113,30725.0
2018-11-21 11:00:00,91.78,92.14,91.55,92.14,24314.0,81.4379,81.7574,81.2339,81.7574,24314.0
2018-11-21 11:30:00,92.13,92.26,91.99,92.1,19880.0,81.7485,81.8639,81.6243,81.7219,19880.0
2018-11-21 12:00:00,92.1,92.13,91.87,91.95,13930.0,81.7219,81.7485,81.5178,81.5888,13930.0
2018-11-21 12:30:00,91.96,91.96,91.67,91.81,16326.0,81.5977,81.5977,81.3403,81.4646,16326.0
2018-11-21 13:00:00,91.85,91.89,91.58,91.67,20079.0,81.5001,81.5355,81.2605,81.3403,20079.0
2018-11-21 13:30:00,91.64,91.72,91.55,91.63,18526.0,81.3137,81.3847,81.2339,81.3048,18526.0
2018-11-21 14:00:00,91.58,91.67,91.51,91.67,28131.0,81.2605,81.3403,81.1984,81.3403,28131.0
2018-11-21 14:30:00,91.67,91.87,91.63,91.81,35859.0,81.3403,81.5178,81.3048,81.4646,35859.0
2018-11-21 15:00:00,91.81,92.01,91.68,91.7,34998.0,81.4646,81.642,81.3492,81.367,34998.0
2018-11-21 15:30:00,91.68,91.7,91.46,91.56,104769.0,81.3492,81.367,81.154,81.2427,104769.0
2018-11-23 09:30:00,91.6,91.64,91.12,91.53,21654.0,81.2782,81.3137,80.8523,81.2161,21654.0
2018-11-23 10:00:00,91.54,91.9,91.37,91.62,36488.0,81.225,81.5444,81.0741,81.296,36488.0
2018-11-23 10:30:00,91.59,91.93,91.5,91.86,40819.0,81.2693,81.571,81.1895,81.5089,40819.0
2018-11-23 11:00:00,91.87,92.37,91.79,92.3,25104.0,81.5178,81.9615,81.4468,81.8993,25104.0
2018-11-23 11:30:00,92.32,92.42,91.91,91.96,29782.0,81.9171,82.0058,81.5533,81.5977,29782.0
2018-11-23 12:00:00,91.96,92.12,91.78,92.12,29225.0,81.5977,81.7396,81.4379,81.7396,29225.0
2018-11-23 12:30:00,92.11,92.46,92.05,92.12,77376.0,81.7308,82.0413,81.6775,81.7396,77376.0
2018-11-26 09:30:00,92.1,92.21,91.81,91.96,35819.0,81.7219,81.8195,81.4646,81.5977,35819.0
2018-11-26 10:00:00,92.0,92.12,91.75,91.83,18510.0,81.6331,81.7396,81.4113,81.4823,18510.0
2018-11-26 10:30:00,91.88,91.95,91.4,91.7,46184.0,81.5267,81.5888,81.1008,81.367,46184.0
2018-11-26 11:00:00,91.64,91.79,91.58,91.66,29614.0,81.3137,81.4468,81.2605,81.3315,29614.0
2018-11-26 11:30:00,91.68,91.71,91.47,91.65,33667.0,81.3492,81.3758,81.1629,81.3226,33667.0
2018-11-26 12:00:00,91.65,91.78,91.58,91.76,21235.0,81.3226,81.4379,81.2605,81.4202,21235.0
2018-11-26 12:30:00,91.79,91.85,91.59,91.65,23879.0,81.4468,81.5001,81.2693,81.3226,23879.0
2018-11-26 13:00:00,91.68,91.81,91.57,91.76,30282.0,81.3492,81.4646,81.2516,81.4202,30282.0
2018-11-26 13:30:00,91.77,91.9,91.73,91.85,53284.0,81.4291,81.5444,81.3936,81.5001,53284.0
2018-11-26 14:00:00,91.86,92.09,91.78,91.94,97020.0,81.5089,81.713,81.4379,81.5799,97020.0
2018-11-26 14:30:00,91.96,92.27,91.95,92.23,54476.0,81.5977,81.8727,81.5888,81.8372,54476.0
2018-11-26 15:00:00,92.24,92.28,92.07,92.2,42296.0,81.8461,81.8816,81.6953,81.8106,42296.0
2018-11-26 15:30:00,92.2,92.35,92.19,92.25,146122.0,81.8106,81.9437,81.8017,81.855,146122.0
2018-11-27 09:30:00,92.3,92.43,91.59,91.68,42744.0,81.8993,82.0147,81.2693,81.3492,42744.0
2018-11-27 10:00:00,91.74,91.99,91.66,91.95,31387.0,81.4024,81.6243,81.3315,81.5888,31387.0
2018-11-27 10:30:00,91.92,92.27,91.79,92.06,73688.0,81.5622,81.8727,81.4468,81.6864,73688.0
2018-11-27 11:00:00,92.03,92.1,91.89,92.01,28622.0,81.6598,81.7219,81.5355,81.642,28622.0
2018-11-27 11:30:00,92.05,92.1,91.9,91.99,33820.0,81.6775,81.7219,81.5444,81.6243,33820.0
2018-11-27 12:00:00,91.99,92.02,91.7,91.72,29887.0,81.6243,81.6509,81.367,81.3847,29887.0
2018-11-27 12:30:00,91.74,91.91,91.61,91.79,38717.0,81.4024,81.5533,81.2871,81.4468,38717.0
2018-11-27 13:00:00,91.78,92.05,91.76,91.99,35477.0,81.4379,81.6775,81.4202,81.6243,35477.0
2018-11-27 13:30:00,92.0,92.01,91.85,91.98,44668.0,81.6331,81.642,81.5001,81.6154,44668.0
2018-11-27 14:00:00,91.99,91.99,91.73,91.9,31123.0,81.6243,81.6243,81.3936,81.5444,31123.0
2018-11-27 14:30:00,91.91,92.0,91.77,91.88,50505.0,81.5533,81.6331,81.4291,81.5267,50505.0
2018-11-27 15:00:00,91.88,92.0,91.8,91.98,55941.0,81.5267,81.6331,81.4557,81.6154,55941.0
2018-11-27 15:30:00,91.99,92.17,91.9,92.05,158474.0,81.6243,81.784,81.5444,81.6775,158474.0
2018-11-28 09:30:00,92.31,92.53,92.05,92.33,47922.0,81.9082,82.1034,81.6775,81.926,47922.0
2018-11-28 10:00:00,92.31,92.34,91.95,92.29,38626.0,81.9082,81.9348,81.5888,81.8905,38626.0
2018-11-28 10:30:00,92.25,92.43,92.13,92.2,65904.0,81.855,82.0147,81.7485,81.8106,65904.0
2018-11-28 11:00:00,92.18,92.42,92.15,92.26,18974.0,81.7929,82.0058,81.7662,81.8639,18974.0
2018-11-28 11:30:00,92.27,92.3,92.05,92.22,40176.0,81.8727,81.8993,81.6775,81.8284,40176.0
2018-11-28 12:00:00,92.3,92.82,92.3,92.51,187068.0,81.8993,82.3607,81.8993,82.0857,187068.0
2018-11-28 12:30:00,92.52,92.6,92.31,92.49,29318.0,82.0946,82.1655,81.9082,82.0679,29318.0
2018-11-28 13:00:00,92.5,92.55,92.4,92.42,17240.0,82.0768,82.1212,81.9881,82.0058,17240.0
2018-11-28 13:30:00,92.45,92.59,92.42,92.54,27133.0,82.0324,82.1567,82.0058,82.1123,27133.0
2018-11-28 14:00:00,92.57,92.74,92.47,92.72,23306.0,82.1389,82.2898,82.0502,82.272,23306.0
2018-11-28 14:30:00,92.71,92.72,92.48,92.48,25333.0,82.2631,82.272,82.0591,82.0591,25333.0
2018-11-28 15:00:00,92.48,92.63,92.46,92.63,26797.0,82.0591,82.1922,82.0413,82.1922,26797.0
2018-11-28 15:30:00,92.63,92.7,92.48,92.61,148514.0,82.1922,82.2543,82.0591,82.1744,148514.0
2018-11-29 09:30:00,92.66,92.85,91.78,91.96,58004.0,82.2188,82.3874,81.4379,81.5977,58004.0
2018-11-29 10:00:00,91.97,92.41,91.92,92.35,44302.0,81.6065,81.9969,81.5622,81.9437,44302.0
2018-11-29 10:30:00,92.37,92.6,92.22,92.43,41425.0,81.9615,82.1655,81.8284,82.0147,41425.0
2018-11-29 11:00:00,92.41,92.61,92.26,92.55,34612.0,81.9969,82.1744,81.8639,82.1212,34612.0
2018-11-29 11:30:00,92.6,92.81,92.53,92.81,42208.0,82.1655,82.3519,82.1034,82.3519,42208.0
2018-11-29 12:00:00,92.79,92.99,92.79,92.96,31086.0,82.3341,82.5116,82.3341,82.485,31086.0
2018-11-29 12:30:00,92.98,93.08,92.81,92.91,20543.0,82.5027,82.5914,82.3519,82.4406,20543.0
2018-11-29 13:00:00,92.88,92.89,92.69,92.78,17647.0,82.414,82.4229,82.2454,82.3253,17647.0
2018-11-29 13:30:00,92.79,92.93,92.77,92.82,22986.0,82.3341,82.4584,82.3164,82.3607,22986.0
2018-11-29 14:00:00,92.8,92.93,92.7,92.8,22870.0,82.343,82.4584,82.2543,82.343,22870.0
2018-11-29 14:30:00,92.79,92.93,92.7,92.93,35992.0,82.3341,82.4584,82.2543,82.4584,35992.0
2018-11-29 15:00:00,92.94,92.99,92.5,92.56,43531.0,82.4672,82.5116,82.0768,82.13,43531.0
2018-11-29 15:30:00,92.55,92.61,92.24,92.48,137175.0,82.1212,82.1744,81.8461,82.0591,137175.0
2018-11-30 09:30:00,92.58,93.05,92.51,92.69,42568.0,82.1478,82.5648,82.0857,82.2454,42568.0
2018-11-30 10:00:00,92.69,93.16,92.65,93.07,59278.0,82.2454,82.6624,82.2099,82.5826,59278.0
2018-11-30 10:30:00,93.06,93.81,93.05,93.78,64126.0,82.5737,83.2392,82.5648,83.2126,64126.0
2018-11-30 11:00:00,93.81,93.99,93.7,93.7,42834.0,83.2392,83.3989,83.1416,83.1416,42834.0
2018-11-30 11:30:00,93.7,93.86,93.62,93.84,37417.0,83.1416,83.2836,83.0706,83.2658,37417.0
2018-11-30 12:00:00,93.84,94.07,93.74,94.06,48024.0,83.2658,83.4699,83.1771,83.461,48024.0
2018-11-30 12:30:00,94.09,94.25,94.02,94.17,39354.0,83.4876,83.6296,83.4255,83.5586,39354.0
2018-11-30 13:00:00,94.17,94.46,94.15,94.38,48377.0,83.5586,83.8159,83.5409,83.745,48377.0
2018-11-30 13:30:00,94.4,94.51,94.23,94.45,31055.0,83.7627,83.8603,83.6119,83.8071,31055.0
2018-11-30 14:00:00,94.44,94.5,94.36,94.46,57698.0,83.7982,83.8514,83.7272,83.8159,57698.0
2018-11-30 14:30:00,94.46,94.6,94.46,94.54,55506.0,83.8159,83.9402,83.8159,83.8869,55506.0
2018-11-30 15:00:00,94.56,94.59,94.35,94.39,58485.0,83.9047,83.9313,83.7183,83.7538,58485.0
2018-11-30 15:30:00,94.4,95.35,94.32,95.21,427504.0,83.7627,84.6057,83.6917,84.4814,427504.0
2018-12-03 09:30:00,94.84,95.02,93.73,93.99,124605.0,84.1531,84.3128,83.1682,83.3989,124605.0
2018-12-03 10:00:00,94.0,94.48,93.89,94.4,56716.0,83.4078,83.8337,83.3102,83.7627,56716.0
2018-12-03 10:30:00,94.42,94.68,94.37,94.62,70617.0,83.7805,84.0112,83.7361,83.9579,70617.0
2018-12-03 11:00:00,94.6,94.81,94.42,94.49,72572.0,83.9402,84.1265,83.7805,83.8426,72572.0
2018-12-03 11:30:00,94.5,94.86,94.4,94.83,66809.0,83.8514,84.1709,83.7627,84.1443,66809.0
2018-12-03 12:00:00,94.81,95.12,94.73,95.07,45935.0,84.1265,84.4016,84.0555,84.3572,45935.0
2018-12-03 12:30:00,95.07,95.24,94.9,94.9,36795.0,84.3572,84.5081,84.2064,84.2064,36795.0
2018-12-03 13:00:00,94.9,95.29,94.9,95.21,45381.0,84.2064,84.5524,84.2064,84.4814,45381.0
2018-12-03 13:30:00,95.21,95.23,94.86,94.95,41692.0,84.4814,84.4992,84.1709,84.2507,41692.0
2018-12-03 14:00:00,94.95,95.12,94.8,95.07,50269.0,84.2507,84.4016,84.1176,84.3572,50269.0
2018-12-03 14:30:00,95.08,95.28,94.97,95.19,48041.0,84.3661,84.5435,84.2685,84.4637,48041.0
2018-12-03 15:00:00,95.19,95.57,95.14,95.56,50803.0,84.4637,84.8009,84.4193,84.792,50803.0
2018-12-03 15:30:00,95.57,95.75,95.45,95.7,195924.0,84.8009,84.9606,84.6944,84.9162,195924.0
2018-12-04 09:30:00,95.59,96.6,95.59,96.4,84167.0,84.8186,85.7148,84.8186,85.5373,84167.0
2018-12-04 10:00:00,96.4,96.71,96.19,96.56,72992.0,85.5373,85.8124,85.351,85.6793,72992.0
2018-12-04 10:30:00,96.54,96.92,96.4,96.84,63076.0,85.6616,85.9987,85.5373,85.9278,63076.0
2018-12-04 11:00:00,96.82,97.11,96.7,96.97,95016.0,85.91,86.1673,85.8035,86.0431,95016.0
2018-12-04 11:30:00,96.97,97.35,96.89,97.11,47240.0,86.0431,86.3803,85.9721,86.1673,47240.0
2018-12-04 12:00:00,97.12,97.15,96.52,96.54,50679.0,86.1762,86.2028,85.6438,85.6616,50679.0
2018-12-04 12:30:00,96.51,96.83,96.47,96.78,63065.0,85.6349,85.9189,85.5995,85.8745,63065.0
2018-12-04 13:00:00,96.78,96.86,96.64,96.64,40316.0,85.8745,85.9455,85.7503,85.7503,40316.0
2018-12-04 13:30:00,96.62,96.64,96.12,96.43,75933.0,85.7326,85.7503,85.2889,85.564,75933.0
2018-12-04 14:00:00,96.44,96.44,96.19,96.27,27098.0,85.5728,85.5728,85.351,85.422,27098.0
2018-12-04 14:30:00,96.29,96.42,96.13,96.14,30665.0,85.4397,85.5551,85.2978,85.3066,30665.0
2018-12-04 15:00:00,96.14,96.16,95.84,95.84,53459.0,85.3066,85.3244,85.0404,85.0404,53459.0
2018-12-04 15:30:00,95.82,95.93,95.45,95.73,196770.0,85.0227,85.1203,84.6944,84.9428,196770.0
2018-12-06 09:30:00,96.27,96.65,95.62,96.0,101937.0,85.422,85.7592,84.8452,85.1824,101937.0
2018-12-06 10:00:00,96.0,96.19,95.69,96.04,65420.0,85.1824,85.351,84.9073,85.2179,65420.0
2018-12-06 10:30:00,96.02,96.36,96.0,96.05,48474.0,85.2002,85.5018,85.1824,85.2268,48474.0
2018-12-06 11:00:00,96.08,96.15,95.46,95.7,278107.0,85.2534,85.3155,84.7033,84.9162,278107.0
2018-12-06 11:30:00,95.69,95.83,95.44,95.47,44619.0,84.9073,85.0316,84.6855,84.7121,44619.0
2018-12-06 12:00:00,95.51,95.89,95.49,95.71,29679.0,84.7476,85.0848,84.7299,84.9251,29679.0
2018-12-06 12:30:00,95.71,96.19,95.59,96.18,24502.0,84.9251,85.351,84.8186,85.3421,24502.0
2018-12-06 13:00:00,96.15,96.19,95.73,95.78,33136.0,85.3155,85.351,84.9428,84.9872,33136.0
2018-12-06 13:30:00,95.77,96.06,95.7,96.04,31941.0,84.9783,85.2357,84.9162,85.2179,31941.0
2018-12-06 14:00:00,96.04,96.24,95.85,96.19,54461.0,85.2179,85.3954,85.0493,85.351,54461.0
2018-12-06 14:30:00,96.15,96.56,96.04,96.49,28926.0,85.3155,85.6793,85.2179,85.6172,28926.0
2018-12-06 15:00:00,96.54,96.84,96.46,96.78,50624.0,85.6616,85.9278,85.5906,85.8745,50624.0
2018-12-06 15:30:00,96.76,97.34,96.69,97.27,156167.0,85.8568,86.3714,85.7947,86.3093,156167.0
2018-12-07 09:30:00,97.04,97.58,96.29,97.49,65949.0,86.1052,86.5844,85.4397,86.5045,65949.0
2018-12-07 10:00:00,97.4,97.59,97.08,97.27,34100.0,86.4247,86.5932,86.1407,86.3093,34100.0
2018-12-07 10:30:00,97.26,97.45,96.94,97.27,76116.0,86.3004,86.469,86.0165,86.3093,76116.0
2018-12-07 11:00:00,97.28,97.3,96.66,96.8,55569.0,86.3182,86.3359,85.768,85.8923,55569.0
2018-12-07 11:30:00,96.78,97.09,96.75,96.98,46918.0,85.8745,86.1496,85.8479,86.052,46918.0
2018-12-07 12:00:00,96.96,97.32,96.86,97.27,40982.0,86.0342,86.3537,85.9455,86.3093,40982.0
2018-12-07 12:30:00,97.28,97.44,97.07,97.38,34205.0,86.3182,86.4602,86.1318,86.4069,34205.0
2018-12-07 13:00:00,97.37,97.52,97.32,97.44,22262.0,86.398,86.5311,86.3537,86.4602,22262.0
2018-12-07 13:30:00,97.41,97.41,97.14,97.15,50513.0,86.4335,86.4335,86.194,86.2028,50513.0
2018-12-07 14:00:00,97.15,97.33,97.02,97.2,57382.0,86.2028,86.3625,86.0875,86.2472,57382.0
2018-12-07 14:30:00,97.22,97.56,97.16,97.39,55487.0,86.2649,86.5666,86.2117,86.4158,55487.0
2018-12-07 15:00:00,97.4,97.96,97.4,97.92,80149.0,86.4247,86.9216,86.4247,86.8861,80149.0
2018-12-07 15:30:00,97.91,98.18,97.64,97.68,167649.0,86.8772,87.1168,86.6376,86.6731,167649.0
2018-12-10 09:30:00,98.05,98.05,96.71,97.12,69906.0,87.0014,87.0014,85.8124,86.1762,69906.0
2018-12-10 10:00:00,97.15,97.15,96.78,97.05,38434.0,86.2028,86.2028,85.8745,86.1141,38434.0
2018-12-10 10:30:00,97.08,97.14,96.17,96.33,49937.0,86.1407,86.194,85.3333,85.4752,49937.0
2018-12-10 11:00:00,96.34,96.59,95.98,96.24,42229.0,85.4841,85.7059,85.1647,85.3954,42229.0
2018-12-10 11:30:00,96.23,96.62,96.04,96.41,31758.0,85.3865,85.7326,85.2179,85.5462,31758.0
2018-12-10 12:00:00,96.44,96.48,96.13,96.31,35987.0,85.5728,85.6083,85.2978,85.4575,35987.0
2018-12-10 12:30:00,96.32,96.99,96.32,96.94,36380.0,85.4664,86.0609,85.4664,86.0165,36380.0
2018-12-10 13:00:00,96.97,97.27,96.86,97.11,24235.0,86.0431,86.3093,85.9455,86.1673,24235.0
2018-12-10 13:30:00,97.12,97.46,97.06,97.39,29499.0,86.1762,86.4779,86.123,86.4158,29499.0
2018-12-10 14:00:00,97.41,97.5,97.25,97.47,25707.0,86.4335,86.5134,86.2916,86.4868,25707.0
2018-12-10 14:30:00,97.5,97.69,97.39,97.45,25103.0,86.5134,86.682,86.4158,86.469,25103.0
2018-12-10 15:00:00,97.49,97.54,97.26,97.39,42213.0,86.5045,86.5489,86.3004,86.4158,42213.0
2018-12-10 15:30:00,97.4,97.86,97.38,97.46,113310.0,86.4247,86.8328,86.4069,86.4779,113310.0
2018-12-11 09:30:00,97.46,97.7,96.86,97.7,56001.0,86.4779,86.6909,85.9455,86.6909,56001.0
2018-12-11 10:00:00,97.78,97.92,97.34,97.35,41537.0,86.7618,86.8861,86.3714,86.3803,41537.0
2018-12-11 10:30:00,97.36,97.6,97.23,97.53,95202.0,86.3892,86.6021,86.2738,86.54,95202.0
2018-12-11 11:00:00,97.5,97.61,97.31,97.4,60965.0,86.5134,86.611,86.3448,86.4247,60965.0
2018-12-11 11:30:00,97.42,97.49,97.21,97.44,104153.0,86.4424,86.5045,86.2561,86.4602,104153.0
2018-12-11 12:00:00,97.43,97.46,96.93,96.98,39991.0,86.4513,86.4779,86.0076,86.052,39991.0
2018-12-11 12:30:00,96.99,97.06,96.65,96.67,49711.0,86.0609,86.123,85.7592,85.7769,49711.0
2018-12-11 13:00:00,96.69,96.79,96.6,96.65,49307.0,85.7947,85.8834,85.7148,85.7592,49307.0
2018-12-11 13:30:00,96.65,96.79,96.42,96.57,61020.0,85.7592,85.8834,85.5551,85.6882,61020.0
2018-12-11 14:00:00,96.56,97.02,96.52,96.98,34437.0,85.6793,86.0875,85.6438,86.052,34437.0
2018-12-11 14:30:00,96.99,97.16,96.89,96.91,68807.0,86.0609,86.2117,85.9721,85.9899,68807.0
2018-12-11 15:00:00,96.92,97.01,96.69,96.69,73391.0,85.9987,86.0786,85.7947,85.7947,73391.0
2018-12-11 15:30:00,96.7,96.77,96.34,96.5,177709.0,85.8035,85.8656,85.4841,85.6261,177709.0
2018-12-12 09:30:00,96.88,97.58,96.84,97.1,71657.0,85.9633,86.5844,85.9278,86.1585,71657.0
2018-12-12 10:00:00,97.12,97.58,97.0,97.22,72941.0,86.1762,86.5844,86.0697,86.2649,72941.0
2018-12-12 10:30:00,97.22,97.31,96.86,97.2,71398.0,86.2649,86.3448,85.9455,86.2472,71398.0
2018-12-12 11:00:00,97.18,97.48,97.14,97.3,40448.0,86.2294,86.4956,86.194,86.3359,40448.0
2018-12-12 11:30:00,97.3,97.3,97.15,97.3,42162.0,86.3359,86.3359,86.2028,86.3359,42162.0
2018-12-12 12:00:00,97.3,97.61,97.21,97.21,70914.0,86.3359,86.611,86.2561,86.2561,70914.0
2018-12-12 12:30:00,97.21,97.21,96.94,97.1,27959.0,86.2561,86.2561,86.0165,86.1585,27959.0
2018-12-12 13:00:00,97.09,97.56,97.03,97.51,34150.0,86.1496,86.5666,86.0964,86.5223,34150.0
2018-12-12 13:30:00,97.5,97.52,97.34,97.48,25984.0,86.5134,86.5311,86.3714,86.4956,25984.0
2018-12-12 14:00:00,97.46,97.46,97.05,97.1,32465.0,86.4779,86.4779,86.1141,86.1585,32465.0
2018-12-12 14:30:00,97.14,97.22,96.96,97.18,42149.0,86.194,86.2649,86.0342,86.2294,42149.0
2018-12-12 15:00:00,97.17,97.32,97.09,97.19,49692.0,86.2206,86.3537,86.1496,86.2383,49692.0
2018-12-12 15:30:00,97.21,97.6,97.06,97.12,229207.0,86.2561,86.6021,86.123,86.1762,229207.0
2018-12-13 09:30:00,97.26,97.78,97.11,97.48,69859.0,86.3004,86.7618,86.1673,86.4956,69859.0
2018-12-13 10:00:00,97.54,98.14,97.53,97.64,30749.0,86.5489,87.0813,86.54,86.6376,30749.0
2018-12-13 10:30:00,97.68,97.72,97.25,97.41,45583.0,86.6731,86.7086,86.2916,86.4335,45583.0
2018-12-13 11:00:00,97.4,97.57,97.33,97.4,66731.0,86.4247,86.5755,86.3625,86.4247,66731.0
2018-12-13 11:30:00,97.39,97.71,97.34,97.57,47870.0,86.4158,86.6997,86.3714,86.5755,47870.0
2018-12-13 12:00:00,97.53,97.58,97.4,97.5,52347.0,86.54,86.5844,86.4247,86.5134,52347.0
2018-12-13 12:30:00,97.49,97.74,97.45,97.58,62899.0,86.5045,86.7263,86.469,86.5844,62899.0
2018-12-13 13:00:00,97.55,97.66,97.36,97.48,27566.0,86.5578,86.6554,86.3892,86.4956,27566.0
2018-12-13 13:30:00,97.51,97.63,97.46,97.47,30729.0,86.5223,86.6287,86.4779,86.4868,30729.0
2018-12-13 14:00:00,97.49,97.5,97.27,97.39,46449.0,86.5045,86.5134,86.3093,86.4158,46449.0
2018-12-13 14:30:00,97.41,97.65,97.37,97.63,33597.0,86.4335,86.6465,86.398,86.6287,33597.0
2018-12-13 15:00:00,97.63,97.93,97.62,97.76,43242.0,86.6287,86.8949,86.6199,86.7441,43242.0
2018-12-13 15:30:00,97.72,98.02,97.66,97.66,114842.0,86.7086,86.9748,86.6554,86.6554,114842.0
2018-12-14 09:30:00,97.38,97.8,96.34,96.4,73628.0,86.4069,86.7796,85.4841,85.5373,73628.0
2018-12-14 10:00:00,96.34,96.54,96.03,96.23,68956.0,85.4841,85.6616,85.209,85.3865,68956.0
2018-12-14 10:30:00,96.27,96.76,96.07,96.55,32413.0,85.422,85.8568,85.2445,85.6704,32413.0
2018-12-14 11:00:00,96.54,96.56,95.96,96.01,69634.0,85.6616,85.6793,85.1469,85.1913,69634.0
2018-12-14 11:30:00,96.02,96.17,95.74,95.8,48667.0,85.2002,85.3333,84.9517,85.005,48667.0
2018-12-14 12:00:00,95.82,96.33,95.82,96.32,24976.0,85.0227,85.4752,85.0227,85.4664,24976.0
2018-12-14 12:30:00,96.32,96.63,96.3,96.48,29636.0,85.4664,85.7414,85.4486,85.6083,29636.0
2018-12-14 13:00:00,96.47,96.61,96.24,96.6,20901.0,85.5995,85.7237,85.3954,85.7148,20901.0
2018-12-14 13:30:00,96.56,96.7,96.35,96.64,20718.0,85.6793,85.8035,85.493,85.7503,20718.0
2018-12-14 14:00:00,96.64,96.91,96.56,96.79,30787.0,85.7503,85.9899,85.6793,85.8834,30787.0
2018-12-14 14:30:00,96.79,96.87,96.57,96.86,25137.0,85.8834,85.9544,85.6882,85.9455,25137.0
2018-12-14 15:00:00,96.82,96.95,96.71,96.82,34348.0,85.91,86.0254,85.8124,85.91,34348.0
2018-12-14 15:30:00,96.8,97.18,96.69,97.14,124577.0,85.8923,86.2294,85.7947,86.194,124577.0
2018-12-17 09:30:00,97.57,97.6,96.7,96.76,49114.0,86.5755,86.6021,85.8035,85.8568,49114.0
2018-12-17 10:00:00,96.83,96.83,96.11,96.31,31296.0,85.9189,85.9189,85.28,85.4575,31296.0
2018-12-17 10:30:00,96.31,96.43,95.87,96.13,85811.0,85.4575,85.564,85.0671,85.2978,85811.0
2018-12-17 11:00:00,96.14,96.18,95.13,95.14,53072.0,85.3066,85.3421,84.4104,84.4193,53072.0
2018-12-17 11:30:00,95.09,95.88,95.08,95.69,43287.0,84.375,85.0759,84.3661,84.9073,43287.0
2018-12-17 12:00:00,95.7,95.71,95.06,95.1,29897.0,84.9162,84.9251,84.3483,84.3838,29897.0
2018-12-17 12:30:00,95.07,95.11,94.53,94.53,47663.0,84.3572,84.3927,83.8781,83.8781,47663.0
2018-12-17 13:00:00,94.54,95.04,94.47,94.96,32500.0,83.8869,84.3306,83.8248,84.2596,32500.0
2018-12-17 13:30:00,94.92,94.92,94.59,94.63,42706.0,84.2241,84.2241,83.9313,83.9668,42706.0
2018-12-17 14:00:00,94.61,94.67,94.15,94.3,45350.0,83.949,84.0023,83.5409,83.674,45350.0
2018-12-17 14:30:00,94.26,94.48,94.15,94.34,41579.0,83.6385,83.8337,83.5409,83.7095,41579.0
2018-12-17 15:00:00,94.33,94.43,93.8,93.87,57641.0,83.7006,83.7893,83.2303,83.2924,57641.0
2018-12-17 15:30:00,93.87,93.87,93.17,93.59,218022.0,83.2924,83.2924,82.6713,83.044,218022.0
2018-12-18 09:30:00,94.02,94.64,93.42,93.92,65937.0,83.4255,83.9757,82.8931,83.3368,65937.0
2018-12-18 10:00:00,93.9,93.9,93.25,93.61,84767.0,83.319,83.319,82.7423,83.0617,84767.0
2018-12-18 10:30:00,93.62,93.69,93.35,93.45,120722.0,83.0706,83.1327,82.831,82.9198,120722.0
2018-12-18 11:00:00,93.46,93.48,93.17,93.28,63740.0,82.9286,82.9464,82.6713,82.7689,63740.0
2018-12-18 11:30:00,93.29,93.41,92.91,92.93,69235.0,82.7778,82.8843,82.4406,82.4584,69235.0
2018-12-18 12:00:00,92.96,93.29,92.87,93.1,59127.0,82.485,82.7778,82.4051,82.6092,59127.0
2018-12-18 12:30:00,93.01,93.14,92.87,92.99,66892.0,82.5293,82.6447,82.4051,82.5116,66892.0
2018-12-18 13:00:00,92.96,93.14,92.81,93.12,78414.0,82.485,82.6447,82.3519,82.6269,78414.0
2018-12-18 13:30:00,93.1,93.41,92.99,92.99,154037.0,82.6092,82.8843,82.5116,82.5116,154037.0
2018-12-18 14:00:00,92.93,93.1,92.84,93.05,59519.0,82.4584,82.6092,82.3785,82.5648,59519.0
2018-12-18 14:30:00,93.05,93.08,92.4,92.41,51467.0,82.5648,82.5914,81.9881,81.9969,51467.0
2018-12-18 15:00:00,92.41,92.75,92.3,92.33,52192.0,81.9969,82.2986,81.8993,81.926,52192.0
2018-12-18 15:30:00,92.33,92.99,92.22,92.68,212723.0,81.926,82.5116,81.8284,82.2365,212723.0
2018-12-19 09:30:00,92.87,92.87,91.38,91.9,63235.0,82.4051,82.4051,81.083,81.5444,63235.0
2018-12-19 10:00:00,91.9,92.07,91.55,91.84,69536.0,81.5444,81.6953,81.2339,81.4912,69536.0
2018-12-19 10:30:00,91.82,92.3,91.75,92.27,95796.0,81.4734,81.8993,81.4113,81.8727,95796.0
2018-12-19 11:00:00,92.3,92.51,92.15,92.47,40249.0,81.8993,82.0857,81.7662,82.0502,40249.0
2018-12-19 11:30:00,92.46,92.71,92.37,92.64,29056.0,82.0413,82.2631,81.9615,82.201,29056.0
2018-12-19 12:00:00,92.66,92.93,92.66,92.87,22767.0,82.2188,82.4584,82.2188,82.4051,22767.0
2018-12-19 12:30:00,92.87,93.13,92.8,92.92,18970.0,82.4051,82.6358,82.343,82.4495,18970.0
2018-12-19 13:00:00,92.93,92.93,92.7,92.82,18056.0,82.4584,82.4584,82.2543,82.3607,18056.0
2018-12-19 13:30:00,92.86,93.4,92.78,93.4,26732.0,82.3962,82.8754,82.3253,82.8754,26732.0
2018-12-19 14:00:00,93.38,93.56,92.54,93.05,54335.0,82.8576,83.0174,82.1123,82.5648,54335.0
2018-12-19 14:30:00,93.05,93.2,92.43,92.51,67648.0,82.5648,82.6979,82.0147,82.0857,67648.0
2018-12-19 15:00:00,92.48,92.74,91.95,92.47,76959.0,82.0591,82.2898,81.5888,82.0502,76959.0
2018-12-19 15:30:00,92.44,92.85,92.43,92.61,145636.0,82.0236,82.3874,82.0147,82.1744,145636.0
2018-12-20 09:30:00,92.43,92.66,91.73,92.16,48960.0,82.0147,82.2188,81.3936,81.7751,48960.0
2018-12-20 10:00:00,92.1,92.34,91.9,92.14,59280.0,81.7219,81.9348,81.5444,81.7574,59280.0
2018-12-20 10:30:00,92.14,92.9,92.14,92.67,72955.0,81.7574,82.4317,81.7574,82.2276,72955.0
2018-12-20 11:00:00,92.69,93.85,92.66,93.38,76400.0,82.2454,83.2747,82.2188,82.8576,76400.0
2018-12-20 11:30:00,93.43,93.9,93.28,93.6,54281.0,82.902,83.319,82.7689,83.0529,54281.0
2018-12-20 12:00:00,93.64,94.17,93.6,94.17,47747.0,83.0883,83.5586,83.0529,83.5586,47747.0
2018-12-20 12:30:00,94.12,94.18,93.84,94.02,36812.0,83.5143,83.5675,83.2658,83.4255,36812.0
2018-12-20 13:00:00,94.03,94.04,93.63,93.7,28353.0,83.4344,83.4433,83.0795,83.1416,28353.0
2018-12-20 13:30:00,93.7,93.72,92.87,92.88,40082.0,83.1416,83.1593,82.4051,82.414,40082.0
2018-12-20 14:00:00,92.89,92.89,91.72,92.42,44413.0,82.4229,82.4229,81.3847,82.0058,44413.0
2018-12-20 14:30:00,92.43,93.39,92.42,92.66,44023.0,82.0147,82.8665,82.0058,82.2188,44023.0
2018-12-20 15:00:00,92.73,93.04,92.24,92.88,86803.0,82.2809,82.556,81.8461,82.414,86803.0
2018-12-20 15:30:00,92.89,93.15,92.46,92.8,171716.0,82.4229,82.6536,82.0413,82.343,171716.0
2018-12-21 09:30:00,93.36,94.8,92.58,94.6,390578.0,82.8399,84.1176,82.1478,83.9402,390578.0
2018-12-21 10:00:00,94.62,95.14,94.31,94.56,162153.0,83.9579,84.4193,83.6828,83.9047,162153.0
2018-12-21 10:30:00,94.59,94.71,94.23,94.41,57754.0,83.9313,84.0378,83.6119,83.7716,57754.0
2018-12-21 11:00:00,94.4,94.56,94.03,94.53,46033.0,83.7627,83.9047,83.4344,83.8781,46033.0
2018-12-21 11:30:00,94.57,94.61,94.05,94.12,42274.0,83.9136,83.949,83.4521,83.5143,42274.0
2018-12-21 12:00:00,94.08,94.37,93.88,93.98,42565.0,83.4788,83.7361,83.3013,83.39,42565.0
2018-12-21 12:30:00,93.95,94.13,93.49,93.64,46157.0,83.3634,83.5231,82.9552,83.0883,46157.0
2018-12-21 13:00:00,93.61,93.74,93.16,93.27,30685.0,83.0617,83.1771,82.6624,82.76,30685.0
2018-12-21 13:30:00,93.29,93.59,93.06,93.2,42488.0,82.7778,83.044,82.5737,82.6979,42488.0
2018-12-21 14:00:00,93.19,93.31,92.91,92.91,44055.0,82.6891,82.7955,82.4406,82.4406,44055.0
2018-12-21 14:30:00,92.92,92.97,92.25,92.34,58166.0,82.4495,82.4938,81.855,81.9348,58166.0
2018-12-21 15:00:00,92.31,92.57,91.36,91.36,99577.0,81.9082,82.1389,81.0653,81.0653,99577.0
2018-12-21 15:30:00,91.36,91.62,91.1,91.11,314955.0,81.0653,81.296,80.8346,80.8434,314955.0
2018-12-24 09:30:00,91.13,91.28,90.08,90.08,57296.0,80.8612,80.9943,79.9295,79.9295,57296.0
2018-12-24 10:00:00,90.14,90.14,88.62,89.17,47072.0,79.9827,79.9827,78.634,79.122,47072.0
2018-12-24 10:30:00,89.23,89.29,88.08,88.32,47116.0,79.1753,79.2285,78.1549,78.3678,47116.0
2018-12-24 11:00:00,88.16,88.28,87.09,87.28,47411.0,78.2259,78.3323,77.2764,77.445,47411.0
2018-12-24 11:30:00,87.33,87.4,86.8,86.85,28908.0,77.4894,77.5515,77.0191,77.0635,28908.0
2018-12-24 12:00:00,86.86,86.95,86.36,86.48,41344.0,77.0723,77.1522,76.6287,76.7352,41344.0
2018-12-24 12:30:00,86.5,86.82,86.27,86.34,133985.0,76.7529,77.0368,76.5488,76.6109,133985.0
2018-12-26 09:30:00,86.47,87.89,86.47,86.78,82723.0,76.7263,77.9863,76.7263,77.0014,82723.0
2018-12-26 10:00:00,86.83,87.11,86.43,86.69,57940.0,77.0457,77.2942,76.6908,76.9215,57940.0
2018-12-26 10:30:00,86.67,86.98,86.03,86.2,59085.0,76.9037,77.1788,76.3359,76.4867,59085.0
2018-12-26 11:00:00,86.24,86.61,86.03,86.18,45894.0,76.5222,76.8505,76.3359,76.469,45894.0
2018-12-26 11:30:00,86.17,86.86,85.89,86.79,47770.0,76.4601,77.0723,76.2116,77.0102,47770.0
2018-12-26 12:00:00,86.77,87.25,86.76,86.95,47949.0,76.9925,77.4184,76.9836,77.1522,47949.0
2018-12-26 12:30:00,87.0,87.31,86.81,87.08,44207.0,77.1966,77.4716,77.028,77.2675,44207.0
2018-12-26 13:00:00,87.17,87.19,86.64,86.82,38165.0,77.3474,77.3652,76.8771,77.0368,38165.0
2018-12-26 13:30:00,86.88,87.39,86.82,87.26,34104.0,77.0901,77.5426,77.0368,77.4273,34104.0
2018-12-26 14:00:00,87.25,87.25,86.72,86.85,39861.0,77.4184,77.4184,76.9481,77.0635,39861.0
2018-12-26 14:30:00,86.82,87.4,86.82,87.4,45287.0,77.0368,77.5515,77.0368,77.5515,45287.0
2018-12-26 15:00:00,87.35,87.67,87.32,87.65,78515.0,77.5071,77.7911,77.4805,77.7733,78515.0
2018-12-26 15:30:00,87.65,88.54,87.61,88.53,219101.0,77.7733,78.563,77.7378,78.5542,219101.0
2018-12-27 09:30:00,88.29,88.7,86.97,87.42,51684.0,78.3412,78.705,77.1699,77.5692,51684.0
2018-12-27 10:00:00,87.36,87.9,87.18,87.71,48698.0,77.516,77.9951,77.3563,77.8266,48698.0
2018-12-27 10:30:00,87.67,88.37,87.55,87.97,34878.0,77.7911,78.4122,77.6846,78.0573,34878.0
2018-12-27 11:00:00,88.01,88.29,87.49,88.29,40211.0,78.0928,78.3412,77.6313,78.3412,40211.0
2018-12-27 11:30:00,88.29,88.68,88.07,88.56,33035.0,78.3412,78.6873,78.146,78.5808,33035.0
2018-12-27 12:00:00,88.59,88.83,88.29,88.4,24602.0,78.6074,78.8204,78.3412,78.4388,24602.0
2018-12-27 12:30:00,88.37,88.65,88.29,88.52,38328.0,78.4122,78.6606,78.3412,78.5453,38328.0
2018-12-27 13:00:00,88.5,88.6,88.3,88.3,28295.0,78.5275,78.6163,78.3501,78.3501,28295.0
2018-12-27 13:30:00,88.3,88.3,87.76,87.79,35718.0,78.3501,78.3501,77.8709,77.8975,35718.0
2018-12-27 14:00:00,87.74,87.74,87.14,87.41,68320.0,77.8532,77.8532,77.3208,77.5604,68320.0
2018-12-27 14:30:00,87.36,88.07,87.26,88.06,35795.0,77.516,78.146,77.4273,78.1371,35795.0
2018-12-27 15:00:00,88.09,88.51,87.75,88.48,84342.0,78.1637,78.5364,77.8621,78.5098,84342.0
2018-12-27 15:30:00,88.51,89.41,88.35,89.41,217006.0,78.5364,79.335,78.3944,79.335,217006.0
2018-12-28 09:30:00,89.8,90.3,89.4,90.21,50383.0,79.6811,80.1247,79.3261,80.0449,50383.0
2018-12-28 10:00:00,90.23,90.53,89.44,90.22,33853.0,80.0626,80.3288,79.3616,80.0537,33853.0
2018-12-28 10:30:00,90.22,90.5,89.82,90.39,36806.0,80.0537,80.3022,79.6988,80.2046,36806.0
2018-12-28 11:00:00,90.35,90.55,89.59,89.73,27020.0,80.1691,80.3465,79.4947,79.6189,27020.0
2018-12-28 11:30:00,89.74,89.9,89.35,89.77,27444.0,79.6278,79.7698,79.2818,79.6544,27444.0
2018-12-28 12:00:00,89.75,89.93,89.43,89.75,35260.0,79.6367,79.7964,79.3527,79.6367,35260.0
2018-12-28 12:30:00,89.79,89.97,89.64,89.67,23983.0,79.6722,79.8319,79.5391,79.5657,23983.0
2018-12-28 13:00:00,89.73,90.08,89.71,89.88,20049.0,79.6189,79.9295,79.6012,79.752,20049.0
2018-12-28 13:30:00,89.85,90.0,89.73,89.93,20149.0,79.7254,79.8585,79.6189,79.7964,20149.0
2018-12-28 14:00:00,89.99,90.61,89.99,90.19,27457.0,79.8496,80.3998,79.8496,80.0271,27457.0
2018-12-28 14:30:00,90.19,90.81,90.09,90.72,39035.0,80.0271,80.5772,79.9384,80.4974,39035.0
2018-12-28 15:00:00,90.78,90.78,89.87,89.97,32178.0,80.5506,80.5506,79.7432,79.8319,32178.0
2018-12-28 15:30:00,89.94,90.14,89.66,90.02,109432.0,79.8053,79.9827,79.5568,79.8763,109432.0
2018-12-31 09:30:00,90.06,90.33,89.29,89.58,35965.0,79.9118,80.1513,79.2285,79.4858,35965.0
2018-12-31 10:00:00,89.59,90.62,89.5,90.34,19696.0,79.4947,80.4087,79.4149,80.1602,19696.0
2018-12-31 10:30:00,90.33,90.43,90.01,90.11,15493.0,80.1513,80.2401,79.8674,79.9561,15493.0
2018-12-31 11:00:00,90.11,90.25,89.65,89.84,17316.0,79.9561,80.0803,79.548,79.7165,17316.0
2018-12-31 11:30:00,89.86,90.03,89.47,90.0,10719.0,79.7343,79.8851,79.3882,79.8585,10719.0
2018-12-31 12:00:00,89.98,90.33,89.97,90.33,17399.0,79.8408,80.1513,79.8319,80.1513,17399.0
2018-12-31 12:30:00,90.35,90.39,90.26,90.3,10371.0,80.1691,80.2046,80.0892,80.1247,10371.0
2018-12-31 13:00:00,90.35,90.51,90.29,90.44,18803.0,80.1691,80.311,80.1158,80.2489,18803.0
2018-12-31 13:30:00,90.46,90.81,90.39,90.73,12009.0,80.2667,80.5772,80.2046,80.5063,12009.0
2018-12-31 14:00:00,90.7,90.78,90.43,90.46,16595.0,80.4796,80.5506,80.2401,80.2667,16595.0
2018-12-31 14:30:00,90.43,90.57,90.24,90.34,10476.0,80.2401,80.3643,80.0715,80.1602,10476.0
2018-12-31 15:00:00,90.35,90.51,90.05,90.32,41366.0,80.1691,80.311,79.9029,80.1425,41366.0
2018-12-31 15:30:00,90.28,90.79,90.27,90.79,108376.0,80.107,80.5595,80.0981,80.5595,108376.0
2019-01-02 09:30:00,90.45,90.45,88.91,89.52,69199.0,80.2578,80.2578,78.8913,79.4326,69199.0
2019-01-02 10:00:00,89.61,89.89,88.89,88.92,26728.0,79.5125,79.7609,78.8736,78.9002,26728.0
2019-01-02 10:30:00,88.96,89.06,88.57,88.79,22713.0,78.9357,79.0244,78.5897,78.7849,22713.0
2019-01-02 11:00:00,88.87,89.3,88.81,88.95,38378.0,78.8558,79.2374,78.8026,78.9268,38378.0
2019-01-02 11:30:00,88.89,89.03,88.6,88.62,80179.0,78.8736,78.9978,78.6163,78.634,80179.0
2019-01-02 12:00:00,88.63,88.74,88.42,88.43,27691.0,78.6429,78.7405,78.4566,78.4654,27691.0
2019-01-02 12:30:00,88.41,88.9,88.33,88.85,25855.0,78.4477,78.8825,78.3767,78.8381,25855.0
2019-01-02 13:00:00,88.84,88.94,88.67,88.79,17831.0,78.8292,78.918,78.6784,78.7849,17831.0
2019-01-02 13:30:00,88.83,88.99,88.52,88.6,23593.0,78.8204,78.9623,78.5453,78.6163,23593.0
2019-01-02 14:00:00,88.62,88.62,88.18,88.35,26806.0,78.634,78.634,78.2436,78.3944,26806.0
2019-01-02 14:30:00,88.37,88.84,88.37,88.76,41826.0,78.4122,78.8292,78.4122,78.7582,41826.0
2019-01-02 15:00:00,88.7,88.76,88.42,88.62,62687.0,78.705,78.7582,78.4566,78.634,62687.0
2019-01-02 15:30:00,88.64,88.92,88.18,88.77,165786.0,78.6518,78.9002,78.2436,78.7671,165786.0
2019-01-03 09:30:00,88.65,89.89,88.65,89.12,36593.0,78.6606,79.7609,78.6606,79.0777,36593.0
2019-01-03 10:00:00,89.11,89.65,88.83,89.51,59562.0,79.0688,79.548,78.8204,79.4237,59562.0
2019-01-03 10:30:00,89.51,89.67,89.03,89.4,75234.0,79.4237,79.5657,78.9978,79.3261,75234.0
2019-01-03 11:00:00,89.43,89.85,89.3,89.59,51603.0,79.3527,79.7254,79.2374,79.4947,51603.0
2019-01-03 11:30:00,89.59,90.46,89.48,90.18,58026.0,79.4947,80.2667,79.3971,80.0182,58026.0
2019-01-03 12:00:00,90.18,90.26,89.72,90.12,45810.0,80.0182,80.0892,79.6101,79.965,45810.0
2019-01-03 12:30:00,90.12,90.23,89.81,89.98,28481.0,79.965,80.0626,79.6899,79.8408,28481.0
2019-01-03 13:00:00,89.97,90.0,89.36,89.75,30726.0,79.8319,79.8585,79.2906,79.6367,30726.0
2019-01-03 13:30:00,89.8,90.08,89.63,89.8,48596.0,79.6811,79.9295,79.5302,79.6811,48596.0
2019-01-03 14:00:00,89.8,89.93,89.51,89.7,64819.0,79.6811,79.7964,79.4237,79.5923,64819.0
2019-01-03 14:30:00,89.7,89.75,89.21,89.33,57972.0,79.5923,79.6367,79.1575,79.264,57972.0
2019-01-03 15:00:00,89.28,89.46,89.1,89.17,72225.0,79.2196,79.3794,79.0599,79.122,72225.0
2019-01-03 15:30:00,89.18,89.37,89.02,89.09,143323.0,79.1309,79.2995,78.9889,79.0511,143323.0
2019-01-04 09:30:00,88.74,89.33,88.0,89.33,47038.0,78.7405,79.264,78.0839,79.264,47038.0
2019-01-04 10:00:00,89.28,89.88,89.13,89.65,34592.0,79.2196,79.752,79.0865,79.548,34592.0
2019-01-04 10:30:00,89.7,89.83,89.39,89.53,57411.0,79.5923,79.7077,79.3173,79.4415,57411.0
2019-01-04 11:00:00,89.57,89.81,89.29,89.44,42481.0,79.477,79.6899,79.2285,79.3616,42481.0
2019-01-04 11:30:00,89.39,89.88,89.31,89.75,41740.0,79.3173,79.752,79.2463,79.6367,41740.0
2019-01-04 12:00:00,89.75,89.97,89.51,89.91,25531.0,79.6367,79.8319,79.4237,79.7787,25531.0
2019-01-04 12:30:00,89.92,90.05,89.78,89.96,29265.0,79.7875,79.9029,79.6633,79.823,29265.0
2019-01-04 13:00:00,89.99,90.04,89.63,89.69,24969.0,79.8496,79.894,79.5302,79.5834,24969.0
2019-01-04 13:30:00,89.72,89.84,89.44,89.57,22164.0,79.6101,79.7165,79.3616,79.477,22164.0
2019-01-04 14:00:00,89.56,89.56,89.21,89.25,29450.0,79.4681,79.4681,79.1575,79.193,29450.0
2019-01-04 14:30:00,89.21,89.41,89.16,89.33,34659.0,79.1575,79.335,79.1132,79.264,34659.0
2019-01-04 15:00:00,89.4,89.67,89.4,89.55,47736.0,79.3261,79.5657,79.3261,79.4592,47736.0
2019-01-04 15:30:00,89.57,89.8,89.44,89.79,143702.0,79.477,79.6811,79.3616,79.6722,143702.0
2019-01-07 09:30:00,89.49,89.94,89.14,89.22,36538.0,79.406,79.8053,79.0954,79.1664,36538.0
2019-01-07 10:00:00,89.28,89.99,89.24,89.73,27226.0,79.2196,79.8496,79.1842,79.6189,27226.0
2019-01-07 10:30:00,89.73,90.06,89.52,89.55,43434.0,79.6189,79.9118,79.4326,79.4592,43434.0
2019-01-07 11:00:00,89.57,89.7,89.2,89.28,27033.0,79.477,79.5923,79.1487,79.2196,27033.0
2019-01-07 11:30:00,89.26,89.42,89.14,89.22,33019.0,79.2019,79.3439,79.0954,79.1664,33019.0
2019-01-07 12:00:00,89.21,89.32,89.07,89.22,24324.0,79.1575,79.2551,79.0333,79.1664,24324.0
2019-01-07 12:30:00,89.25,89.29,89.06,89.2,15663.0,79.193,79.2285,79.0244,79.1487,15663.0
2019-01-07 13:00:00,89.15,89.36,89.15,89.32,30572.0,79.1043,79.2906,79.1043,79.2551,30572.0
2019-01-07 13:30:00,89.3,89.31,89.11,89.11,24954.0,79.2374,79.2463,79.0688,79.0688,24954.0
2019-01-07 14:00:00,89.14,89.19,88.67,88.77,62727.0,79.0954,79.1398,78.6784,78.7671,62727.0
2019-01-07 14:30:00,88.76,88.93,88.63,88.67,52569.0,78.7582,78.9091,78.6429,78.6784,52569.0
2019-01-07 15:00:00,88.65,88.94,88.65,88.91,31595.0,78.6606,78.918,78.6606,78.8913,31595.0
2019-01-07 15:30:00,88.92,89.13,88.79,88.85,75703.0,78.9002,79.0865,78.7849,78.8381,75703.0
2019-01-08 09:30:00,88.84,89.58,88.84,89.25,61463.0,78.8292,79.4858,78.8292,79.193,61463.0
2019-01-08 10:00:00,89.25,89.58,89.05,89.46,32711.0,79.193,79.4858,79.0156,79.3794,32711.0
2019-01-08 10:30:00,89.53,89.59,89.09,89.28,40620.0,79.4415,79.4947,79.0511,79.2196,40620.0
2019-01-08 11:00:00,89.31,89.52,89.14,89.38,27203.0,79.2463,79.4326,79.0954,79.3084,27203.0
2019-01-08 11:30:00,89.32,89.48,89.28,89.34,21655.0,79.2551,79.3971,79.2196,79.2729,21655.0
2019-01-08 12:00:00,89.33,89.42,89.22,89.42,23231.0,79.264,79.3439,79.1664,79.3439,23231.0
2019-01-08 12:30:00,89.43,89.47,89.03,89.14,21566.0,79.3527,79.3882,78.9978,79.0954,21566.0
2019-01-08 13:00:00,89.13,89.38,89.08,89.21,19525.0,79.0865,79.3084,79.0422,79.1575,19525.0
2019-01-08 13:30:00,89.27,89.46,89.24,89.44,20205.0,79.2108,79.3794,79.1842,79.3616,20205.0
2019-01-08 14:00:00,89.45,89.65,89.44,89.62,23169.0,79.3705,79.548,79.3616,79.5213,23169.0
2019-01-08 14:30:00,89.6,90.06,89.6,89.98,26030.0,79.5036,79.9118,79.5036,79.8408,26030.0
2019-01-08 15:00:00,89.99,90.07,89.9,90.07,33382.0,79.8496,79.9206,79.7698,79.9206,33382.0
2019-01-08 15:30:00,90.07,90.27,89.96,90.14,107339.0,79.9206,80.0981,79.823,79.9827,107339.0
2019-01-09 09:30:00,90.0,90.47,89.0,89.6,51254.0,79.8585,80.2756,78.9712,79.5036,51254.0
2019-01-09 10:00:00,89.68,89.79,89.29,89.33,129813.0,79.5746,79.6722,79.2285,79.264,129813.0
2019-01-09 10:30:00,89.34,89.68,89.25,89.58,97275.0,79.2729,79.5746,79.193,79.4858,97275.0
2019-01-09 11:00:00,89.58,89.84,89.34,89.34,27675.0,79.4858,79.7165,79.2729,79.2729,27675.0
2019-01-09 11:30:00,89.29,89.58,89.24,89.31,35582.0,79.2285,79.4858,79.1842,79.2463,35582.0
2019-01-09 12:00:00,89.32,89.32,88.95,89.0,53097.0,79.2551,79.2551,78.9268,78.9712,53097.0
2019-01-09 12:30:00,89.0,89.28,88.96,89.16,67702.0,78.9712,79.2196,78.9357,79.1132,67702.0
2019-01-09 13:00:00,89.17,89.22,89.01,89.17,27826.0,79.122,79.1664,78.9801,79.122,27826.0
2019-01-09 13:30:00,89.17,89.19,89.03,89.06,34000.0,79.122,79.1398,78.9978,79.0244,34000.0
2019-01-09 14:00:00,89.06,89.22,88.82,88.87,43317.0,79.0244,79.1664,78.8115,78.8558,43317.0
2019-01-09 14:30:00,88.86,89.24,88.86,89.01,56115.0,78.847,79.1842,78.847,78.9801,56115.0
2019-01-09 15:00:00,89.03,89.14,88.93,89.07,55587.0,78.9978,79.0954,78.9091,79.0333,55587.0
2019-01-09 15:30:00,89.06,89.15,88.82,88.98,133168.0,79.0244,79.1043,78.8115,78.9535,133168.0
2019-01-10 09:30:00,89.31,89.45,89.0,89.37,51345.0,79.2463,79.3705,78.9712,79.2995,51345.0
2019-01-10 10:00:00,89.37,89.64,89.25,89.58,28538.0,79.2995,79.5391,79.193,79.4858,28538.0
2019-01-10 10:30:00,89.59,89.61,89.2,89.23,28707.0,79.4947,79.5125,79.1487,79.1753,28707.0
2019-01-10 11:00:00,89.26,89.97,89.22,89.97,27885.0,79.2019,79.8319,79.1664,79.8319,27885.0
2019-01-10 11:30:00,89.98,90.07,89.85,89.99,47639.0,79.8408,79.9206,79.7254,79.8496,47639.0
2019-01-10 12:00:00,89.98,90.27,89.94,90.14,29882.0,79.8408,80.0981,79.8053,79.9827,29882.0
2019-01-10 12:30:00,90.16,90.17,89.77,90.11,22519.0,80.0005,80.0094,79.6544,79.9561,22519.0
2019-01-10 13:00:00,90.12,90.13,89.75,89.98,25738.0,79.965,79.9739,79.6367,79.8408,25738.0
2019-01-10 13:30:00,90.03,90.33,89.91,90.29,24979.0,79.8851,80.1513,79.7787,80.1158,24979.0
2019-01-10 14:00:00,90.34,90.76,90.31,90.67,29121.0,80.1602,80.5329,80.1336,80.453,29121.0
2019-01-10 14:30:00,90.7,90.75,90.43,90.56,24820.0,80.4796,80.524,80.2401,80.3554,24820.0
2019-01-10 15:00:00,90.55,90.68,90.47,90.62,32257.0,80.3465,80.4619,80.2756,80.4087,32257.0
2019-01-10 15:30:00,90.63,90.9,90.56,90.76,116931.0,80.4175,80.6571,80.3554,80.5329,116931.0
2019-01-11 09:30:00,90.94,90.95,90.34,90.75,42427.0,80.6926,80.7015,80.1602,80.524,42427.0
2019-01-11 10:00:00,90.7,90.8,90.6,90.73,68858.0,80.4796,80.5684,80.3909,80.5063,68858.0
2019-01-11 10:30:00,90.76,91.1,90.7,91.03,53498.0,80.5329,80.8346,80.4796,80.7725,53498.0
2019-01-11 11:00:00,91.02,91.08,90.78,90.85,23001.0,80.7636,80.8168,80.5506,80.6127,23001.0
2019-01-11 11:30:00,90.86,90.9,90.32,90.4,30798.0,80.6216,80.6571,80.1425,80.2134,30798.0
2019-01-11 12:00:00,90.41,90.52,90.37,90.43,15583.0,80.2223,80.3199,80.1868,80.2401,15583.0
2019-01-11 12:30:00,90.44,90.66,90.19,90.63,23812.0,80.2489,80.4441,80.0271,80.4175,23812.0
2019-01-11 13:00:00,90.63,90.74,90.25,90.36,15657.0,80.4175,80.5151,80.0803,80.1779,15657.0
2019-01-11 13:30:00,90.39,90.55,90.35,90.46,14128.0,80.2046,80.3465,80.1691,80.2667,14128.0
2019-01-11 14:00:00,90.5,90.64,90.41,90.55,38388.0,80.3022,80.4264,80.2223,80.3465,38388.0
2019-01-11 14:30:00,90.53,90.55,90.31,90.33,48834.0,80.3288,80.3465,80.1336,80.1513,48834.0
2019-01-11 15:00:00,90.3,90.47,90.25,90.33,27730.0,80.1247,80.2756,80.0803,80.1513,27730.0
2019-01-11 15:30:00,90.34,90.64,90.33,90.62,101706.0,80.1602,80.4264,80.1513,80.4087,101706.0
2019-01-14 09:30:00,90.28,90.4,89.51,90.23,55963.0,80.107,80.2134,79.4237,80.0626,55963.0
2019-01-14 10:00:00,90.36,90.36,90.0,90.05,52348.0,80.1779,80.1779,79.8585,79.9029,52348.0
2019-01-14 10:30:00,90.05,90.29,90.01,90.14,21146.0,79.9029,80.1158,79.8674,79.9827,21146.0
2019-01-14 11:00:00,90.16,90.2,89.96,90.01,26961.0,80.0005,80.036,79.823,79.8674,26961.0
2019-01-14 11:30:00,90.0,90.02,89.66,89.91,40005.0,79.8585,79.8763,79.5568,79.7787,40005.0
2019-01-14 12:00:00,89.88,90.04,89.73,89.89,29364.0,79.752,79.894,79.6189,79.7609,29364.0
2019-01-14 12:30:00,89.86,89.95,89.72,89.8,22862.0,79.7343,79.8141,79.6101,79.6811,22862.0
2019-01-14 13:00:00,89.79,90.07,89.75,90.05,30539.0,79.6722,79.9206,79.6367,79.9029,30539.0
2019-01-14 13:30:00,90.03,90.11,89.98,90.09,21926.0,79.8851,79.9561,79.8408,79.9384,21926.0
2019-01-14 14:00:00,90.11,90.27,90.11,90.24,21597.0,79.9561,80.0981,79.9561,80.0715,21597.0
2019-01-14 14:30:00,90.24,90.43,90.16,90.4,26931.0,80.0715,80.2401,80.0005,80.2134,26931.0
2019-01-14 15:00:00,90.4,90.42,90.24,90.25,34816.0,80.2134,80.2312,80.0715,80.0803,34816.0
2019-01-14 15:30:00,90.25,90.46,90.07,90.4,170368.0,80.0803,80.2667,79.9206,80.2134,170368.0
2019-01-15 09:30:00,90.33,92.2,90.33,92.13,47816.0,80.1513,81.8106,80.1513,81.7485,47816.0
2019-01-15 10:00:00,92.13,92.57,92.0,92.05,56657.0,81.7485,82.1389,81.6331,81.6775,56657.0
2019-01-15 10:30:00,92.09,92.25,92.0,92.04,33996.0,81.713,81.855,81.6331,81.6686,33996.0
2019-01-15 11:00:00,92.04,92.35,91.86,91.98,78337.0,81.6686,81.9437,81.5089,81.6154,78337.0
2019-01-15 11:30:00,91.96,92.02,91.52,91.76,47656.0,81.5977,81.6509,81.2072,81.4202,47656.0
2019-01-15 12:00:00,91.74,91.82,91.52,91.7,45912.0,81.4024,81.4734,81.2072,81.367,45912.0
2019-01-15 12:30:00,91.69,91.74,91.46,91.64,17832.0,81.3581,81.4024,81.154,81.3137,17832.0
2019-01-15 13:00:00,91.62,91.62,91.36,91.46,27108.0,81.296,81.296,81.0653,81.154,27108.0
2019-01-15 13:30:00,91.46,91.57,91.34,91.54,29886.0,81.154,81.2516,81.0475,81.225,29886.0
2019-01-15 14:00:00,91.56,91.7,91.47,91.61,33178.0,81.2427,81.367,81.1629,81.2871,33178.0
2019-01-15 14:30:00,91.6,91.78,91.51,91.58,41233.0,81.2782,81.4379,81.1984,81.2605,41233.0
2019-01-15 15:00:00,91.59,91.7,91.26,91.38,58776.0,81.2693,81.367,80.9765,81.083,58776.0
2019-01-15 15:30:00,91.38,91.53,91.21,91.43,129715.0,81.083,81.2161,80.9322,81.1274,129715.0
2019-01-16 09:30:00,91.13,91.46,90.71,91.34,28222.0,80.8612,81.154,80.4885,81.0475,28222.0
2019-01-16 10:00:00,91.29,91.7,91.26,91.7,35869.0,81.0032,81.367,80.9765,81.367,35869.0
2019-01-16 10:30:00,91.68,92.1,91.63,91.74,42713.0,81.3492,81.7219,81.3048,81.4024,42713.0
2019-01-16 11:00:00,91.73,91.8,91.4,91.54,12629.0,81.3936,81.4557,81.1008,81.225,12629.0
2019-01-16 11:30:00,91.55,91.77,91.49,91.77,14842.0,81.2339,81.4291,81.1806,81.4291,14842.0
2019-01-16 12:00:00,91.78,91.89,91.65,91.83,17181.0,81.4379,81.5355,81.3226,81.4823,17181.0
2019-01-16 12:30:00,91.83,91.87,91.67,91.76,33654.0,81.4823,81.5178,81.3403,81.4202,33654.0
2019-01-16 13:00:00,91.8,91.86,91.7,91.8,32676.0,81.4557,81.5089,81.367,81.4557,32676.0
2019-01-16 13:30:00,91.79,91.86,91.64,91.83,26036.0,81.4468,81.5089,81.3137,81.4823,26036.0
2019-01-16 14:00:00,91.85,91.96,91.77,91.85,17512.0,81.5001,81.5977,81.4291,81.5001,17512.0
2019-01-16 14:30:00,91.85,91.97,91.75,91.92,25614.0,81.5001,81.6065,81.4113,81.5622,25614.0
2019-01-16 15:00:00,91.94,92.1,91.92,92.0,30014.0,81.5799,81.7219,81.5622,81.6331,30014.0
2019-01-16 15:30:00,91.99,92.01,91.74,91.8,101090.0,81.6243,81.642,81.4024,81.4557,101090.0
2019-01-17 09:30:00,91.54,92.58,91.54,92.38,42273.0,81.225,82.1478,81.225,81.9703,42273.0
2019-01-17 10:00:00,92.41,92.61,92.17,92.61,27779.0,81.9969,82.1744,81.784,82.1744,27779.0
2019-01-17 10:30:00,92.57,92.67,92.35,92.44,48589.0,82.1389,82.2276,81.9437,82.0236,48589.0
2019-01-17 11:00:00,92.41,92.61,92.37,92.59,22307.0,81.9969,82.1744,81.9615,82.1567,22307.0
2019-01-17 11:30:00,92.55,92.65,92.45,92.62,30573.0,82.1212,82.2099,82.0324,82.1833,30573.0
2019-01-17 12:00:00,92.63,92.67,92.42,92.56,11587.0,82.1922,82.2276,82.0058,82.13,11587.0
2019-01-17 12:30:00,92.59,92.64,92.38,92.38,21802.0,82.1567,82.201,81.9703,81.9703,21802.0
2019-01-17 13:00:00,92.37,92.45,92.24,92.34,10031.0,81.9615,82.0324,81.8461,81.9348,10031.0
2019-01-17 13:30:00,92.37,92.46,92.3,92.43,14664.0,81.9615,82.0413,81.8993,82.0147,14664.0
2019-01-17 14:00:00,92.48,92.57,92.4,92.45,17162.0,82.0591,82.1389,81.9881,82.0324,17162.0
2019-01-17 14:30:00,92.44,92.93,92.37,92.48,58508.0,82.0236,82.4584,81.9615,82.0591,58508.0
2019-01-17 15:00:00,92.51,92.75,92.33,92.57,57797.0,82.0857,82.2986,81.926,82.1389,57797.0
2019-01-17 15:30:00,92.59,92.76,92.5,92.58,152120.0,82.1567,82.3075,82.0768,82.1478,152120.0
2019-01-18 09:30:00,92.85,93.3,92.66,92.9,170431.0,82.3874,82.7867,82.2188,82.4317,170431.0
2019-01-18 10:00:00,92.95,92.98,92.47,92.68,28298.0,82.4761,82.5027,82.0502,82.2365,28298.0
2019-01-18 10:30:00,92.64,92.91,92.51,92.77,19188.0,82.201,82.4406,82.0857,82.3164,19188.0
2019-01-18 11:00:00,92.75,92.75,92.45,92.56,18401.0,82.2986,82.2986,82.0324,82.13,18401.0
2019-01-18 11:30:00,92.58,92.58,92.2,92.29,24066.0,82.1478,82.1478,81.8106,81.8905,24066.0
2019-01-18 12:00:00,92.33,92.58,92.22,92.54,16918.0,81.926,82.1478,81.8284,82.1123,16918.0
2019-01-18 12:30:00,92.57,92.62,92.4,92.5,17699.0,82.1389,82.1833,81.9881,82.0768,17699.0
2019-01-18 13:00:00,92.51,92.64,92.37,92.52,52965.0,82.0857,82.201,81.9615,82.0946,52965.0
2019-01-18 13:30:00,92.54,92.72,92.49,92.56,42488.0,82.1123,82.272,82.0679,82.13,42488.0
2019-01-18 14:00:00,92.6,92.67,92.45,92.5,25049.0,82.1655,82.2276,82.0324,82.0768,25049.0
2019-01-18 14:30:00,92.47,92.53,92.3,92.44,21517.0,82.0502,82.1034,81.8993,82.0236,21517.0
2019-01-18 15:00:00,92.45,92.46,92.27,92.43,25328.0,82.0324,82.0413,81.8727,82.0147,25328.0
2019-01-18 15:30:00,92.48,92.72,92.38,92.68,83596.0,82.0591,82.272,81.9703,82.2365,83596.0
2019-01-22 09:30:00,92.42,93.32,92.42,92.71,76501.0,82.0058,82.8044,82.0058,82.2631,76501.0
2019-01-22 10:00:00,92.74,93.17,92.63,92.77,17841.0,82.2898,82.6713,82.1922,82.3164,17841.0
2019-01-22 10:30:00,92.83,92.92,92.3,92.36,26873.0,82.3696,82.4495,81.8993,81.9526,26873.0
2019-01-22 11:00:00,92.37,92.56,92.34,92.5,11306.0,81.9615,82.13,81.9348,82.0768,11306.0
2019-01-22 11:30:00,92.51,92.6,92.36,92.49,17706.0,82.0857,82.1655,81.9526,82.0679,17706.0
2019-01-22 12:00:00,92.46,92.69,92.4,92.43,16039.0,82.0413,82.2454,81.9881,82.0147,16039.0
2019-01-22 12:30:00,92.41,92.43,92.12,92.22,8017.0,81.9969,82.0147,81.7396,81.8284,8017.0
2019-01-22 13:00:00,92.23,92.45,92.1,92.41,25841.0,81.8372,82.0324,81.7219,81.9969,25841.0
2019-01-22 13:30:00,92.4,92.52,92.27,92.48,45256.0,81.9881,82.0946,81.8727,82.0591,45256.0
2019-01-22 14:00:00,92.47,92.47,92.06,92.2,33983.0,82.0502,82.0502,81.6864,81.8106,33983.0
2019-01-22 14:30:00,92.19,92.44,92.1,92.44,18878.0,81.8017,82.0236,81.7219,82.0236,18878.0
2019-01-22 15:00:00,92.39,92.47,92.15,92.47,18407.0,81.9792,82.0502,81.7662,82.0502,18407.0
2019-01-22 15:30:00,92.46,92.86,92.34,92.79,156796.0,82.0413,82.3962,81.9348,82.3341,156796.0
2019-01-23 09:30:00,92.7,93.37,92.7,93.03,36144.0,82.2543,82.8488,82.2543,82.5471,36144.0
2019-01-23 10:00:00,93.01,93.21,92.88,93.08,39928.0,82.5293,82.7068,82.414,82.5914,39928.0
2019-01-23 10:30:00,93.02,93.43,92.95,93.4,51045.0,82.5382,82.902,82.4761,82.8754,51045.0
2019-01-23 11:00:00,93.42,93.87,93.41,93.87,28433.0,82.8931,83.2924,82.8843,83.2924,28433.0
2019-01-23 11:30:00,93.87,94.26,93.87,94.26,36503.0,83.2924,83.6385,83.2924,83.6385,36503.0
2019-01-23 12:00:00,94.24,94.32,93.94,94.07,34255.0,83.6207,83.6917,83.3545,83.4699,34255.0
2019-01-23 12:30:00,94.07,94.15,93.86,94.01,24107.0,83.4699,83.5409,83.2836,83.4167,24107.0
2019-01-23 13:00:00,94.0,94.06,93.82,93.82,19176.0,83.4078,83.461,83.2481,83.2481,19176.0
2019-01-23 13:30:00,93.87,94.03,93.87,93.98,12284.0,83.2924,83.4344,83.2924,83.39,12284.0
2019-01-23 14:00:00,93.98,94.12,93.84,94.01,16972.0,83.39,83.5143,83.2658,83.4167,16972.0
2019-01-23 14:30:00,93.98,93.98,93.62,93.71,23812.0,83.39,83.39,83.0706,83.1505,23812.0
2019-01-23 15:00:00,93.71,93.96,93.69,93.95,22306.0,83.1505,83.3723,83.1327,83.3634,22306.0
2019-01-23 15:30:00,93.95,94.29,93.81,94.25,91010.0,83.3634,83.6651,83.2392,83.6296,91010.0
2019-01-24 09:30:00,94.38,94.57,93.52,94.09,24604.0,83.745,83.9136,82.9819,83.4876,24604.0
2019-01-24 10:00:00,94.07,94.42,94.04,94.42,21994.0,83.4699,83.7805,83.4433,83.7805,21994.0
2019-01-24 10:30:00,94.45,94.63,94.35,94.45,17808.0,83.8071,83.9668,83.7183,83.8071,17808.0
2019-01-24 11:00:00,94.48,94.58,94.07,94.07,18733.0,83.8337,83.9224,83.4699,83.4699,18733.0
2019-01-24 11:30:00,94.07,94.16,93.92,94.16,11857.0,83.4699,83.5498,83.3368,83.5498,11857.0
2019-01-24 12:00:00,94.17,94.22,94.08,94.16,14167.0,83.5586,83.603,83.4788,83.5498,14167.0
2019-01-24 12:30:00,94.15,94.41,94.15,94.41,16272.0,83.5409,83.7716,83.5409,83.7716,16272.0
2019-01-24 13:00:00,94.46,94.5,94.18,94.39,8789.0,83.8159,83.8514,83.5675,83.7538,8789.0
2019-01-24 13:30:00,94.4,94.48,94.31,94.4,15774.0,83.7627,83.8337,83.6828,83.7627,15774.0
2019-01-24 14:00:00,94.38,94.5,94.31,94.41,14526.0,83.745,83.8514,83.6828,83.7716,14526.0
2019-01-24 14:30:00,94.4,94.5,94.33,94.43,28533.0,83.7627,83.8514,83.7006,83.7893,28533.0
2019-01-24 15:00:00,94.41,94.81,94.3,94.7,43116.0,83.7716,84.1265,83.674,84.0289,43116.0
2019-01-24 15:30:00,94.69,94.77,94.49,94.64,79816.0,84.02,84.091,83.8426,83.9757,79816.0
2019-01-25 09:30:00,94.16,94.8,94.14,94.6,24570.0,83.5498,84.1176,83.532,83.9402,24570.0
2019-01-25 10:00:00,94.52,94.61,94.3,94.6,46644.0,83.8692,83.949,83.674,83.9402,46644.0
2019-01-25 10:30:00,94.52,94.67,94.48,94.65,18258.0,83.8692,84.0023,83.8337,83.9845,18258.0
2019-01-25 11:00:00,94.63,94.83,94.58,94.81,83309.0,83.9668,84.1443,83.9224,84.1265,83309.0
2019-01-25 11:30:00,94.81,94.83,94.51,94.51,37018.0,84.1265,84.1443,83.8603,83.8603,37018.0
2019-01-25 12:00:00,94.51,94.51,94.34,94.43,21477.0,83.8603,83.8603,83.7095,83.7893,21477.0
2019-01-25 12:30:00,94.39,94.41,93.91,93.91,82224.0,83.7538,83.7716,83.3279,83.3279,82224.0
2019-01-25 13:00:00,93.89,93.91,93.61,93.68,31004.0,83.3102,83.3279,83.0617,83.1238,31004.0
2019-01-25 13:30:00,93.65,93.65,93.45,93.54,23795.0,83.0972,83.0972,82.9198,82.9996,23795.0
2019-01-25 14:00:00,93.57,93.61,93.45,93.57,25675.0,83.0262,83.0617,82.9198,83.0262,25675.0
2019-01-25 14:30:00,93.55,93.55,93.29,93.46,24347.0,83.0085,83.0085,82.7778,82.9286,24347.0
2019-01-25 15:00:00,93.43,93.56,93.22,93.25,25321.0,82.902,83.0174,82.7157,82.7423,25321.0
2019-01-25 15:30:00,93.29,93.45,93.1,93.27,97729.0,82.7778,82.9198,82.6092,82.76,97729.0
2019-01-28 09:30:00,93.34,93.67,92.96,93.02,38877.0,82.8222,83.115,82.485,82.5382,38877.0
2019-01-28 10:00:00,92.99,93.14,92.88,93.07,26865.0,82.5116,82.6447,82.414,82.5826,26865.0
2019-01-28 10:30:00,93.09,93.13,92.6,92.61,22305.0,82.6003,82.6358,82.1655,82.1744,22305.0
2019-01-28 11:00:00,92.58,92.83,92.36,92.81,20951.0,82.1478,82.3696,81.9526,82.3519,20951.0
2019-01-28 11:30:00,92.87,92.87,92.4,92.46,20126.0,82.4051,82.4051,81.9881,82.0413,20126.0
2019-01-28 12:00:00,92.51,92.89,92.45,92.81,19576.0,82.0857,82.4229,82.0324,82.3519,19576.0
2019-01-28 12:30:00,92.8,92.97,92.77,92.91,8937.0,82.343,82.4938,82.3164,82.4406,8937.0
2019-01-28 13:00:00,92.99,93.1,92.86,92.93,11970.0,82.5116,82.6092,82.3962,82.4584,11970.0
2019-01-28 13:30:00,92.96,93.13,92.9,92.96,15191.0,82.485,82.6358,82.4317,82.485,15191.0
2019-01-28 14:00:00,93.04,93.1,92.83,92.84,13606.0,82.556,82.6092,82.3696,82.3785,13606.0
2019-01-28 14:30:00,92.84,93.15,92.83,93.11,14990.0,82.3785,82.6536,82.3696,82.6181,14990.0
2019-01-28 15:00:00,93.11,93.11,92.89,92.95,22933.0,82.6181,82.6181,82.4229,82.4761,22933.0
2019-01-28 15:30:00,92.93,93.04,92.74,93.02,82987.0,82.4584,82.556,82.2898,82.5382,82987.0
2019-01-29 09:30:00,93.2,94.07,93.2,93.65,42615.0,82.6979,83.4699,82.6979,83.0972,42615.0
2019-01-29 10:00:00,93.6,93.61,92.65,92.79,63795.0,83.0529,83.0617,82.2099,82.3341,63795.0
2019-01-29 10:30:00,92.87,93.04,92.7,92.89,29506.0,82.4051,82.556,82.2543,82.4229,29506.0
2019-01-29 11:00:00,92.86,93.12,92.78,93.0,20786.0,82.3962,82.6269,82.3253,82.5205,20786.0
2019-01-29 11:30:00,93.01,93.2,92.96,93.12,16893.0,82.5293,82.6979,82.485,82.6269,16893.0
2019-01-29 12:00:00,93.13,93.4,93.13,93.28,17897.0,82.6358,82.8754,82.6358,82.7689,17897.0
2019-01-29 12:30:00,93.26,93.31,93.0,93.03,14069.0,82.7512,82.7955,82.5205,82.5471,14069.0
2019-01-29 13:00:00,93.02,93.16,93.0,93.12,12449.0,82.5382,82.6624,82.5205,82.6269,12449.0
2019-01-29 13:30:00,93.11,93.19,93.02,93.03,12456.0,82.6181,82.6891,82.5382,82.5471,12456.0
2019-01-29 14:00:00,93.05,93.19,92.92,92.98,18730.0,82.5648,82.6891,82.4495,82.5027,18730.0
2019-01-29 14:30:00,92.94,93.13,92.92,93.05,20888.0,82.4672,82.6358,82.4495,82.5648,20888.0
2019-01-29 15:00:00,93.1,93.12,92.97,93.02,35991.0,82.6092,82.6269,82.4938,82.5382,35991.0
2019-01-29 15:30:00,93.04,93.13,92.95,93.08,84925.0,82.556,82.6358,82.4761,82.5914,84925.0
2019-01-30 09:30:00,92.95,93.6,92.93,93.6,85142.0,82.4761,83.0529,82.4584,83.0529,85142.0
2019-01-30 10:00:00,93.55,93.62,93.35,93.47,61793.0,83.0085,83.0706,82.831,82.9375,61793.0
2019-01-30 10:30:00,93.47,93.59,93.2,93.39,49312.0,82.9375,83.044,82.6979,82.8665,49312.0
2019-01-30 11:00:00,93.38,93.51,93.19,93.5,68616.0,82.8576,82.973,82.6891,82.9641,68616.0
2019-01-30 11:30:00,93.53,93.87,93.51,93.82,41098.0,82.9907,83.2924,82.973,83.2481,41098.0
2019-01-30 12:00:00,93.78,93.93,93.74,93.76,38806.0,83.2126,83.3457,83.1771,83.1948,38806.0
2019-01-30 12:30:00,93.78,93.85,93.66,93.71,37015.0,83.2126,83.2747,83.1061,83.1505,37015.0
2019-01-30 13:00:00,93.71,93.81,93.7,93.76,32003.0,83.1505,83.2392,83.1416,83.1948,32003.0
2019-01-30 13:30:00,93.76,93.79,93.46,93.46,44827.0,83.1948,83.2214,82.9286,82.9286,44827.0
2019-01-30 14:00:00,93.46,94.65,93.37,94.38,97341.0,82.9286,83.9845,82.8488,83.745,97341.0
2019-01-30 14:30:00,94.44,94.51,94.11,94.27,89050.0,83.7982,83.8603,83.5054,83.6474,89050.0
2019-01-30 15:00:00,94.27,94.28,93.91,93.97,74733.0,83.6474,83.6562,83.3279,83.3812,74733.0
2019-01-30 15:30:00,93.93,94.11,93.71,93.76,193325.0,83.3457,83.5054,83.1505,83.1948,193325.0
2019-01-31 09:30:00,94.02,94.3,93.44,93.95,71063.0,83.4255,83.674,82.9109,83.3634,71063.0
2019-01-31 10:00:00,94.03,94.19,93.84,93.92,55785.0,83.4344,83.5764,83.2658,83.3368,55785.0
2019-01-31 10:30:00,93.9,94.49,93.82,94.4,700356.0,83.319,83.8426,83.2481,83.7627,700356.0
2019-01-31 11:00:00,94.42,94.95,94.38,94.87,36501.0,83.7805,84.2507,83.745,84.1797,36501.0
2019-01-31 11:30:00,94.87,95.11,94.58,95.11,36178.0,84.1797,84.3927,83.9224,84.3927,36178.0
2019-01-31 12:00:00,95.12,95.14,94.9,94.91,27603.0,84.4016,84.4193,84.2064,84.2152,27603.0
2019-01-31 12:30:00,94.91,95.0,94.75,95.0,31178.0,84.2152,84.2951,84.0733,84.2951,31178.0
2019-01-31 13:00:00,94.97,95.13,94.83,94.85,26592.0,84.2685,84.4104,84.1443,84.162,26592.0
2019-01-31 13:30:00,94.88,95.23,94.88,95.23,24104.0,84.1886,84.4992,84.1886,84.4992,24104.0
2019-01-31 14:00:00,95.25,95.29,94.97,95.1,30301.0,84.5169,84.5524,84.2685,84.3838,30301.0
2019-01-31 14:30:00,95.11,95.42,95.06,95.35,40511.0,84.3927,84.6678,84.3483,84.6057,40511.0
2019-01-31 15:00:00,95.36,95.57,95.16,95.52,54627.0,84.6145,84.8009,84.4371,84.7565,54627.0
2019-01-31 15:30:00,95.53,96.14,95.38,95.72,265019.0,84.7654,85.3066,84.6323,84.934,265019.0
2019-02-01 09:30:00,95.72,96.0,95.23,95.37,58417.0,84.934,85.1824,84.4992,84.6234,58417.0
2019-02-01 10:00:00,95.43,95.86,95.36,95.65,76275.0,84.6766,85.0582,84.6145,84.8719,76275.0
2019-02-01 10:30:00,95.68,95.68,95.27,95.32,76387.0,84.8985,84.8985,84.5347,84.579,76387.0
2019-02-01 11:00:00,95.33,95.34,94.82,94.85,46918.0,84.5879,84.5968,84.1354,84.162,46918.0
2019-02-01 11:30:00,94.83,95.44,94.82,95.33,43141.0,84.1443,84.6855,84.1354,84.5879,43141.0
2019-02-01 12:00:00,95.29,95.29,94.79,94.8,35039.0,84.5524,84.5524,84.1088,84.1176,35039.0
2019-02-01 12:30:00,94.82,95.0,94.61,94.82,29084.0,84.1354,84.2951,83.949,84.1354,29084.0
2019-02-01 13:00:00,94.78,95.02,94.65,94.99,31925.0,84.0999,84.3128,83.9845,84.2862,31925.0
2019-02-01 13:30:00,95.0,95.01,94.72,94.78,35333.0,84.2951,84.304,84.0466,84.0999,35333.0
2019-02-01 14:00:00,94.76,94.76,94.44,94.6,53383.0,84.0821,84.0821,83.7982,83.9402,53383.0
2019-02-01 14:30:00,94.61,94.72,94.36,94.48,52045.0,83.949,84.0466,83.7272,83.8337,52045.0
2019-02-01 15:00:00,94.47,94.65,94.34,94.56,57393.0,83.8248,83.9845,83.7095,83.9047,57393.0
2019-02-01 15:30:00,94.53,95.25,94.52,95.2,208552.0,83.8781,84.5169,83.8692,84.4726,208552.0
2019-02-04 09:30:00,94.89,94.89,94.06,94.21,49724.0,84.1975,84.1975,83.461,83.5941,49724.0
2019-02-04 10:00:00,94.19,94.39,93.9,94.06,34114.0,83.5764,83.7538,83.319,83.461,34114.0
2019-02-04 10:30:00,94.05,94.48,94.05,94.47,53415.0,83.4521,83.8337,83.4521,83.8248,53415.0
2019-02-04 11:00:00,94.46,94.87,94.44,94.87,25793.0,83.8159,84.1797,83.7982,84.1797,25793.0
2019-02-04 11:30:00,94.88,94.91,94.6,94.85,29858.0,84.1886,84.2152,83.9402,84.162,29858.0
2019-02-04 12:00:00,94.91,94.95,94.79,94.86,16982.0,84.2152,84.2507,84.1088,84.1709,16982.0
2019-02-04 12:30:00,94.9,94.96,94.71,94.79,19051.0,84.2064,84.2596,84.0378,84.1088,19051.0
2019-02-04 13:00:00,94.79,95.15,94.78,95.14,20132.0,84.1088,84.4282,84.0999,84.4193,20132.0
2019-02-04 13:30:00,95.15,95.21,95.1,95.21,23781.0,84.4282,84.4814,84.3838,84.4814,23781.0
2019-02-04 14:00:00,95.2,95.26,94.77,94.92,33568.0,84.4726,84.5258,84.091,84.2241,33568.0
2019-02-04 14:30:00,94.94,94.99,94.83,94.94,28470.0,84.2419,84.2862,84.1443,84.2419,28470.0
2019-02-04 15:00:00,94.91,94.95,94.8,94.86,42180.0,84.2152,84.2507,84.1176,84.1709,42180.0
2019-02-04 15:30:00,94.86,95.58,94.82,95.57,201267.0,84.1709,84.8097,84.1354,84.8009,201267.0
2019-02-05 09:30:00,95.5,95.6,94.85,95.41,43449.0,84.7388,84.8275,84.162,84.6589,43449.0
2019-02-05 10:00:00,95.41,96.03,95.41,95.99,35337.0,84.6589,85.209,84.6589,85.1735,35337.0
2019-02-05 10:30:00,96.05,96.15,95.79,95.91,29743.0,85.2268,85.3155,84.9961,85.1026,29743.0
2019-02-05 11:00:00,95.94,95.96,95.57,95.84,29924.0,85.1292,85.1469,84.8009,85.0404,29924.0
2019-02-05 11:30:00,95.86,95.88,95.67,95.82,28328.0,85.0582,85.0759,84.8896,85.0227,28328.0
2019-02-05 12:00:00,95.84,95.88,95.75,95.76,22683.0,85.0404,85.0759,84.9606,84.9695,22683.0
2019-02-05 12:30:00,95.79,95.86,95.73,95.73,19875.0,84.9961,85.0582,84.9428,84.9428,19875.0
2019-02-05 13:00:00,95.74,95.74,95.47,95.61,15642.0,84.9517,84.9517,84.7121,84.8364,15642.0
2019-02-05 13:30:00,95.62,95.62,95.48,95.49,22583.0,84.8452,84.8452,84.721,84.7299,22583.0
2019-02-05 14:00:00,95.46,95.75,95.45,95.73,15033.0,84.7033,84.9606,84.6944,84.9428,15033.0
2019-02-05 14:30:00,95.72,95.81,95.65,95.71,24692.0,84.934,85.0138,84.8719,84.9251,24692.0
2019-02-05 15:00:00,95.74,95.85,95.72,95.82,25874.0,84.9517,85.0493,84.934,85.0227,25874.0
2019-02-05 15:30:00,95.84,96.04,95.52,95.84,136160.0,85.0404,85.2179,84.7565,85.0404,136160.0
2019-02-06 09:30:00,95.62,95.79,94.72,94.95,30102.0,85.251,85.4025,84.4486,84.6536,30102.0
2019-02-06 10:00:00,94.94,95.38,94.8,95.32,26222.0,84.6447,85.037,84.5199,84.9835,26222.0
2019-02-06 10:30:00,95.33,95.37,95.1,95.29,36531.0,84.9924,85.0281,84.7873,84.9567,36531.0
2019-02-06 11:00:00,95.31,95.4,95.1,95.25,59131.0,84.9746,85.0548,84.7873,84.9211,59131.0
2019-02-06 11:30:00,95.22,95.32,95.19,95.29,28261.0,84.8943,84.9835,84.8676,84.9567,28261.0
2019-02-06 12:00:00,95.31,95.38,95.24,95.35,14475.0,84.9746,85.037,84.9122,85.0102,14475.0
2019-02-06 12:30:00,95.32,95.45,95.3,95.35,15149.0,84.9835,85.0994,84.9657,85.0102,15149.0
2019-02-06 13:00:00,95.36,95.38,95.17,95.18,13418.0,85.0192,85.037,84.8498,84.8587,13418.0
2019-02-06 13:30:00,95.21,95.27,95.09,95.15,15104.0,84.8854,84.9389,84.7784,84.8319,15104.0
2019-02-06 14:00:00,95.14,95.17,94.93,94.96,20871.0,84.823,84.8498,84.6358,84.6625,20871.0
2019-02-06 14:30:00,94.92,94.98,94.8,94.92,27269.0,84.6269,84.6804,84.5199,84.6269,27269.0
2019-02-06 15:00:00,94.92,95.03,94.85,94.99,18890.0,84.6269,84.7249,84.5645,84.6893,18890.0
2019-02-06 15:30:00,94.99,95.14,94.88,95.14,66634.0,84.6893,84.823,84.5912,84.823,66634.0
2019-02-07 09:30:00,95.19,95.59,94.84,95.49,28459.0,84.8676,85.2242,84.5555,85.1351,28459.0
2019-02-07 10:00:00,95.49,95.96,95.45,95.87,26495.0,85.1351,85.5541,85.0994,85.4738,26495.0
2019-02-07 10:30:00,95.82,95.99,95.73,95.96,42505.0,85.4293,85.5808,85.349,85.5541,42505.0
2019-02-07 11:00:00,95.98,96.14,95.9,95.99,26812.0,85.5719,85.7146,85.5006,85.5808,26812.0
2019-02-07 11:30:00,95.98,96.13,95.77,95.92,32362.0,85.5719,85.7057,85.3847,85.5184,32362.0
2019-02-07 12:00:00,95.92,96.19,95.8,95.81,28976.0,85.5184,85.7591,85.4114,85.4204,28976.0
2019-02-07 12:30:00,95.83,95.87,95.74,95.82,27617.0,85.4382,85.4738,85.3579,85.4293,27617.0
2019-02-07 13:00:00,95.83,96.2,95.81,96.2,41797.0,85.4382,85.7681,85.4204,85.7681,41797.0
2019-02-07 13:30:00,96.18,96.37,96.15,96.23,41693.0,85.7502,85.9196,85.7235,85.7948,41693.0
2019-02-07 14:00:00,96.2,96.41,96.18,96.41,38692.0,85.7681,85.9553,85.7502,85.9553,38692.0
2019-02-07 14:30:00,96.41,96.45,96.26,96.44,36502.0,85.9553,85.991,85.8216,85.982,36502.0
2019-02-07 15:00:00,96.47,96.59,96.37,96.59,41454.0,86.0088,86.1158,85.9196,86.1158,41454.0
2019-02-07 15:30:00,96.58,96.89,96.44,96.86,171128.0,86.1069,86.3832,85.982,86.3565,171128.0
2019-02-08 09:30:00,96.65,97.45,96.46,97.27,81911.0,86.1693,86.8825,85.9999,86.722,81911.0
2019-02-08 10:00:00,97.26,97.4,96.99,97.13,24038.0,86.7131,86.8379,86.4724,86.5972,24038.0
2019-02-08 10:30:00,97.06,97.32,96.85,97.22,23856.0,86.5348,86.7666,86.3476,86.6775,23856.0
2019-02-08 11:00:00,97.2,97.45,97.15,97.26,19580.0,86.6596,86.8825,86.615,86.7131,19580.0
2019-02-08 11:30:00,97.24,97.66,97.24,97.44,27573.0,86.6953,87.0697,86.6953,86.8736,27573.0
2019-02-08 12:00:00,97.41,97.5,97.28,97.47,27398.0,86.8469,86.9271,86.7309,86.9003,27398.0
2019-02-08 12:30:00,97.47,97.53,97.39,97.48,15801.0,86.9003,86.9538,86.829,86.9093,15801.0
2019-02-08 13:00:00,97.48,97.48,97.18,97.28,16451.0,86.9093,86.9093,86.6418,86.7309,16451.0
2019-02-08 13:30:00,97.29,97.4,97.26,97.39,20956.0,86.7399,86.8379,86.7131,86.829,20956.0
2019-02-08 14:00:00,97.4,97.48,97.3,97.43,18232.0,86.8379,86.9093,86.7488,86.8647,18232.0
2019-02-08 14:30:00,97.43,97.65,97.43,97.5,26098.0,86.8647,87.0608,86.8647,86.9271,26098.0
2019-02-08 15:00:00,97.53,97.69,97.52,97.61,30479.0,86.9538,87.0965,86.9449,87.0252,30479.0
2019-02-08 15:30:00,97.62,97.79,97.45,97.75,81006.0,87.0341,87.1856,86.8825,87.15,81006.0
2019-02-11 09:30:00,97.06,98.23,97.06,97.92,56107.0,86.5348,87.5779,86.5348,87.3015,56107.0
2019-02-11 10:00:00,97.82,97.86,97.32,97.37,24603.0,87.2124,87.2481,86.7666,86.8112,24603.0
2019-02-11 10:30:00,97.34,97.53,97.28,97.36,16799.0,86.7844,86.9538,86.7309,86.8023,16799.0
2019-02-11 11:00:00,97.37,97.44,97.24,97.41,16088.0,86.8112,86.8736,86.6953,86.8469,16088.0
2019-02-11 11:30:00,97.4,97.47,97.32,97.39,34429.0,86.8379,86.9003,86.7666,86.829,34429.0
2019-02-11 12:00:00,97.39,97.41,97.16,97.18,14622.0,86.829,86.8469,86.624,86.6418,14622.0
2019-02-11 12:30:00,97.19,97.31,97.15,97.26,12164.0,86.6507,86.7577,86.615,86.7131,12164.0
2019-02-11 13:00:00,97.29,97.32,97.16,97.18,12258.0,86.7399,86.7666,86.624,86.6418,12258.0
2019-02-11 13:30:00,97.17,97.26,97.17,97.18,14616.0,86.6329,86.7131,86.6329,86.6418,14616.0
2019-02-11 14:00:00,97.17,97.22,97.13,97.19,9715.0,86.6329,86.6775,86.5972,86.6507,9715.0
2019-02-11 14:30:00,97.2,97.32,97.17,97.29,17271.0,86.6596,86.7666,86.6329,86.7399,17271.0
2019-02-11 15:00:00,97.31,97.48,97.28,97.47,20679.0,86.7577,86.9093,86.7309,86.9003,20679.0
2019-02-11 15:30:00,97.49,97.65,97.31,97.59,105530.0,86.9182,87.0608,86.7577,87.0073,105530.0
2019-02-12 09:30:00,97.96,97.96,96.83,97.01,26461.0,87.3372,87.3372,86.3297,86.4902,26461.0
2019-02-12 10:00:00,97.02,97.61,96.97,97.34,15388.0,86.4991,87.0252,86.4546,86.7844,15388.0
2019-02-12 10:30:00,97.29,97.86,97.2,97.79,29117.0,86.7399,87.2481,86.6596,87.1856,29117.0
2019-02-12 11:00:00,97.78,98.1,97.72,98.06,24741.0,87.1767,87.462,87.1232,87.4264,24741.0
2019-02-12 11:30:00,98.04,98.14,97.99,98.08,22348.0,87.4085,87.4977,87.364,87.4442,22348.0
2019-02-12 12:00:00,98.14,98.24,97.95,97.98,18817.0,87.4977,87.5868,87.3283,87.355,18817.0
2019-02-12 12:30:00,97.95,98.1,97.94,98.02,16364.0,87.3283,87.462,87.3194,87.3907,16364.0
2019-02-12 13:00:00,98.0,98.0,97.72,97.78,14925.0,87.3729,87.3729,87.1232,87.1767,14925.0
2019-02-12 13:30:00,97.78,97.92,97.77,97.9,22152.0,87.1767,87.3015,87.1678,87.2837,22152.0
2019-02-12 14:00:00,97.88,97.89,97.66,97.67,16539.0,87.2659,87.2748,87.0697,87.0787,16539.0
2019-02-12 14:30:00,97.66,97.83,97.64,97.83,11189.0,87.0697,87.2213,87.0519,87.2213,11189.0
2019-02-12 15:00:00,97.81,97.88,97.76,97.84,21297.0,87.2035,87.2659,87.1589,87.2302,21297.0
2019-02-12 15:30:00,97.83,97.83,97.36,97.68,93427.0,87.2213,87.2213,86.8023,87.0876,93427.0
2019-02-13 09:30:00,97.3,97.56,97.11,97.27,29440.0,86.7488,86.9806,86.5794,86.722,29440.0
2019-02-13 10:00:00,97.11,97.41,96.95,97.38,23518.0,86.5794,86.8469,86.4367,86.8201,23518.0
2019-02-13 10:30:00,97.4,97.55,97.31,97.41,25371.0,86.8379,86.9717,86.7577,86.8469,25371.0
2019-02-13 11:00:00,97.42,97.74,97.42,97.48,27582.0,86.8558,87.1411,86.8558,86.9093,27582.0
2019-02-13 11:30:00,97.46,97.48,97.26,97.42,12180.0,86.8914,86.9093,86.7131,86.8558,12180.0
2019-02-13 12:00:00,97.43,97.44,97.26,97.31,15276.0,86.8647,86.8736,86.7131,86.7577,15276.0
2019-02-13 12:30:00,97.26,97.39,97.22,97.31,15570.0,86.7131,86.829,86.6775,86.7577,15570.0
2019-02-13 13:00:00,97.32,97.37,97.23,97.24,14481.0,86.7666,86.8112,86.6864,86.6953,14481.0
2019-02-13 13:30:00,97.25,97.25,97.04,97.04,15600.0,86.7042,86.7042,86.517,86.517,15600.0
2019-02-13 14:00:00,97.07,97.21,97.06,97.2,18994.0,86.5437,86.6685,86.5348,86.6596,18994.0
2019-02-13 14:30:00,97.21,97.24,97.0,97.15,46516.0,86.6685,86.6953,86.4813,86.615,46516.0
2019-02-13 15:00:00,97.17,97.26,97.12,97.17,35314.0,86.6329,86.7131,86.5883,86.6329,35314.0
2019-02-13 15:30:00,97.19,97.5,97.18,97.44,99285.0,86.6507,86.9271,86.6418,86.8736,99285.0
2019-02-14 09:30:00,97.74,98.0,97.3,97.68,39129.0,87.1411,87.3729,86.7488,87.0876,39129.0
2019-02-14 10:00:00,97.62,97.95,97.61,97.62,17532.0,87.0341,87.3283,87.0252,87.0341,17532.0
2019-02-14 10:30:00,97.64,97.68,97.37,97.53,25980.0,87.0519,87.0876,86.8112,86.9538,25980.0
2019-02-14 11:00:00,97.55,97.55,97.19,97.53,28581.0,86.9717,86.9717,86.6507,86.9538,28581.0
2019-02-14 11:30:00,97.55,97.67,97.45,97.62,26052.0,86.9717,87.0787,86.8825,87.0341,26052.0
2019-02-14 12:00:00,97.61,97.77,97.56,97.72,25787.0,87.0252,87.1678,86.9806,87.1232,25787.0
2019-02-14 12:30:00,97.71,97.83,97.69,97.78,23608.0,87.1143,87.2213,87.0965,87.1767,23608.0
2019-02-14 13:00:00,97.79,97.81,97.59,97.72,25773.0,87.1856,87.2035,87.0073,87.1232,25773.0
2019-02-14 13:30:00,97.76,97.82,97.64,97.74,29768.0,87.1589,87.2124,87.0519,87.1411,29768.0
2019-02-14 14:00:00,97.72,97.81,97.65,97.74,27339.0,87.1232,87.2035,87.0608,87.1411,27339.0
2019-02-14 14:30:00,97.74,97.8,97.56,97.62,31896.0,87.1411,87.1946,86.9806,87.0341,31896.0
2019-02-14 15:00:00,97.63,97.79,97.58,97.7,41575.0,87.043,87.1856,86.9984,87.1054,41575.0
2019-02-14 15:30:00,97.7,97.75,97.17,97.25,153534.0,87.1054,87.15,86.6329,86.7042,153534.0
2019-02-15 09:30:00,97.74,98.01,97.47,97.75,69608.0,87.1411,87.3818,86.9003,87.15,69608.0
2019-02-15 10:00:00,97.69,98.18,97.69,97.89,31649.0,87.0965,87.5334,87.0965,87.2748,31649.0
2019-02-15 10:30:00,97.91,97.92,97.48,97.58,42724.0,87.2926,87.3015,86.9093,86.9984,42724.0
2019-02-15 11:00:00,97.63,97.7,97.41,97.61,32402.0,87.043,87.1054,86.8469,87.0252,32402.0
2019-02-15 11:30:00,97.64,97.77,97.62,97.69,33124.0,87.0519,87.1678,87.0341,87.0965,33124.0
2019-02-15 12:00:00,97.7,97.75,97.63,97.7,27812.0,87.1054,87.15,87.043,87.1054,27812.0
2019-02-15 12:30:00,97.71,97.79,97.56,97.58,18124.0,87.1143,87.1856,86.9806,86.9984,18124.0
2019-02-15 13:00:00,97.57,97.67,97.56,97.56,18710.0,86.9895,87.0787,86.9806,86.9806,18710.0
2019-02-15 13:30:00,97.58,97.63,97.46,97.49,14223.0,86.9984,87.043,86.8914,86.9182,14223.0
2019-02-15 14:00:00,97.48,97.52,97.39,97.49,22526.0,86.9093,86.9449,86.829,86.9182,22526.0
2019-02-15 14:30:00,97.49,97.63,97.49,97.61,32653.0,86.9182,87.043,86.9182,87.0252,32653.0
2019-02-15 15:00:00,97.61,97.71,97.55,97.65,38466.0,87.0252,87.1143,86.9717,87.0608,38466.0
2019-02-15 15:30:00,97.65,98.08,97.63,98.05,138264.0,87.0608,87.4442,87.043,87.4174,138264.0
2019-02-19 09:30:00,97.9,98.0,97.64,97.85,28577.0,87.2837,87.3729,87.0519,87.2391,28577.0
2019-02-19 10:00:00,97.82,98.45,97.74,98.43,41552.0,87.2124,87.7741,87.1411,87.7562,41552.0
2019-02-19 10:30:00,98.43,98.47,98.08,98.22,22575.0,87.7562,87.7919,87.4442,87.569,22575.0
2019-02-19 11:00:00,98.23,98.34,98.15,98.24,23401.0,87.5779,87.676,87.5066,87.5868,23401.0
2019-02-19 11:30:00,98.23,98.39,98.18,98.33,26778.0,87.5779,87.7206,87.5334,87.6671,26778.0
2019-02-19 12:00:00,98.31,98.35,98.23,98.3,15973.0,87.6493,87.6849,87.5779,87.6403,15973.0
2019-02-19 12:30:00,98.29,98.35,98.23,98.31,21459.0,87.6314,87.6849,87.5779,87.6493,21459.0
2019-02-19 13:00:00,98.33,98.37,98.21,98.36,45965.0,87.6671,87.7027,87.5601,87.6938,45965.0
2019-02-19 13:30:00,98.36,98.36,98.22,98.23,17446.0,87.6938,87.6938,87.569,87.5779,17446.0
2019-02-19 14:00:00,98.24,98.35,98.19,98.32,22354.0,87.5868,87.6849,87.5423,87.6582,22354.0
2019-02-19 14:30:00,98.32,98.62,98.29,98.56,42200.0,87.6582,87.9256,87.6314,87.8721,42200.0
2019-02-19 15:00:00,98.56,98.66,98.46,98.5,47637.0,87.8721,87.9613,87.783,87.8187,47637.0
2019-02-19 15:30:00,98.52,98.78,98.48,98.7,131461.0,87.8365,88.0683,87.8008,87.997,131461.0
2019-02-20 09:30:00,97.73,98.88,96.64,98.07,97021.0,87.1321,88.1574,86.1603,87.4353,97021.0
2019-02-20 10:00:00,98.04,98.71,97.8,98.05,55185.0,87.4085,88.0059,87.1946,87.4174,55185.0
2019-02-20 10:30:00,98.12,98.46,97.8,97.8,42307.0,87.4799,87.783,87.1946,87.1946,42307.0
2019-02-20 11:00:00,97.86,98.38,97.8,98.27,30199.0,87.2481,87.7117,87.1946,87.6136,30199.0
2019-02-20 11:30:00,98.27,98.87,98.18,98.79,43064.0,87.6136,88.1485,87.5334,88.0772,43064.0
2019-02-20 12:00:00,98.77,98.86,98.54,98.73,119544.0,88.0594,88.1396,87.8543,88.0237,119544.0
2019-02-20 12:30:00,98.73,98.78,98.48,98.74,165394.0,88.0237,88.0683,87.8008,88.0326,165394.0
2019-02-20 13:00:00,98.75,98.98,98.53,98.53,65144.0,88.0415,88.2466,87.8454,87.8454,65144.0
2019-02-20 13:30:00,98.52,98.9,98.48,98.75,43310.0,87.8365,88.1753,87.8008,88.0415,43310.0
2019-02-20 14:00:00,98.77,98.8,98.28,98.41,48243.0,88.0594,88.0861,87.6225,87.7384,48243.0
2019-02-20 14:30:00,98.42,98.52,98.31,98.37,36278.0,87.7473,87.8365,87.6493,87.7027,36278.0
2019-02-20 15:00:00,98.36,98.57,98.29,98.29,45908.0,87.6938,87.8811,87.6314,87.6314,45908.0
2019-02-20 15:30:00,98.29,98.65,98.12,98.65,184309.0,87.6314,87.9524,87.4799,87.9524,184309.0
2019-02-21 09:30:00,98.51,99.49,97.8,99.49,99445.0,87.8276,88.7013,87.1946,88.7013,99445.0
2019-02-21 10:00:00,99.46,100.13,99.35,100.04,101000.0,88.6745,89.2719,88.5765,89.1917,101000.0
2019-02-21 10:30:00,100.06,100.13,99.73,99.97,67922.0,89.2095,89.2719,88.9153,89.1292,67922.0
2019-02-21 11:00:00,99.99,100.27,99.95,100.16,62826.0,89.1471,89.3967,89.1114,89.2986,62826.0
2019-02-21 11:30:00,100.17,100.35,100.13,100.23,41505.0,89.3076,89.468,89.2719,89.361,41505.0
2019-02-21 12:00:00,100.2,100.21,100.03,100.12,32861.0,89.3343,89.3432,89.1827,89.263,32861.0
2019-02-21 12:30:00,100.13,100.2,100.09,100.16,29627.0,89.2719,89.3343,89.2362,89.2986,29627.0
2019-02-21 13:00:00,100.18,100.18,99.97,99.99,19565.0,89.3165,89.3165,89.1292,89.1471,19565.0
2019-02-21 13:30:00,100.02,100.23,100.02,100.22,24287.0,89.1738,89.361,89.1738,89.3521,24287.0
2019-02-21 14:00:00,100.22,100.29,100.06,100.14,33381.0,89.3521,89.4145,89.2095,89.2808,33381.0
2019-02-21 14:30:00,100.13,100.16,99.78,99.87,41657.0,89.2719,89.2986,88.9598,89.0401,41657.0
2019-02-21 15:00:00,99.88,100.1,99.82,100.01,48104.0,89.049,89.2451,88.9955,89.1649,48104.0
2019-02-21 15:30:00,100.03,100.47,99.87,100.38,204169.0,89.1827,89.575,89.0401,89.4948,204169.0
2019-02-22 09:30:00,100.87,100.87,100.0,100.7,40065.0,89.9316,89.9316,89.156,89.7801,40065.0
2019-02-22 10:00:00,100.76,101.07,100.71,100.93,37252.0,89.8336,90.11,89.789,89.9851,37252.0
2019-02-22 10:30:00,100.93,101.25,100.93,101.05,21226.0,89.9851,90.2704,89.9851,90.0921,21226.0
2019-02-22 11:00:00,101.05,101.05,100.8,100.87,21135.0,90.0921,90.0921,89.8692,89.9316,21135.0
2019-02-22 11:30:00,100.86,101.02,100.84,100.95,21764.0,89.9227,90.0654,89.9049,90.003,21764.0
2019-02-22 12:00:00,100.95,101.07,100.93,101.07,18057.0,90.003,90.11,89.9851,90.11,18057.0
2019-02-22 12:30:00,101.07,101.14,100.93,101.1,17844.0,90.11,90.1724,89.9851,90.1367,17844.0
2019-02-22 13:00:00,101.13,101.17,101.07,101.1,17999.0,90.1635,90.1991,90.11,90.1367,17999.0
2019-02-22 13:30:00,101.09,101.1,100.84,100.84,39612.0,90.1278,90.1367,89.9049,89.9049,39612.0
2019-02-22 14:00:00,100.85,101.0,100.75,100.75,51128.0,89.9138,90.0476,89.8247,89.8247,51128.0
2019-02-22 14:30:00,100.74,100.81,100.55,100.66,37341.0,89.8157,89.8782,89.6463,89.7444,37341.0
2019-02-22 15:00:00,100.66,100.95,100.52,100.91,42251.0,89.7444,90.003,89.6196,89.9673,42251.0
2019-02-22 15:30:00,100.9,101.01,100.64,100.98,120328.0,89.9584,90.0565,89.7266,90.0297,120328.0
2019-02-25 09:30:00,101.05,101.33,100.0,100.57,50271.0,90.0921,90.3418,89.156,89.6642,50271.0
2019-02-25 10:00:00,100.63,101.07,100.5,100.78,35258.0,89.7177,90.11,89.6018,89.8514,35258.0
2019-02-25 10:30:00,100.78,101.19,100.75,101.13,30279.0,89.8514,90.2169,89.8247,90.1635,30279.0
2019-02-25 11:00:00,101.14,101.24,100.96,101.07,38629.0,90.1724,90.2615,90.0119,90.11,38629.0
2019-02-25 11:30:00,101.06,101.21,100.92,100.94,42506.0,90.101,90.2348,89.9762,89.9941,42506.0
2019-02-25 12:00:00,100.91,100.99,100.82,100.93,20591.0,89.9673,90.0386,89.8871,89.9851,20591.0
2019-02-25 12:30:00,100.93,100.93,100.65,100.68,16959.0,89.9851,89.9851,89.7355,89.7623,16959.0
2019-02-25 13:00:00,100.69,100.72,100.52,100.55,13765.0,89.7712,89.7979,89.6196,89.6463,13765.0
2019-02-25 13:30:00,100.55,100.63,100.47,100.54,26589.0,89.6463,89.7177,89.575,89.6374,26589.0
2019-02-25 14:00:00,100.55,100.66,100.51,100.58,16861.0,89.6463,89.7444,89.6107,89.6731,16861.0
2019-02-25 14:30:00,100.58,100.71,100.52,100.69,24672.0,89.6731,89.789,89.6196,89.7712,24672.0
2019-02-25 15:00:00,100.68,100.68,100.32,100.33,34324.0,89.7623,89.7623,89.4413,89.4502,34324.0
2019-02-25 15:30:00,100.32,100.97,100.32,100.88,121455.0,89.4413,90.0208,89.4413,89.9406,121455.0
2019-02-26 09:30:00,101.24,101.25,100.72,100.91,33997.0,90.2615,90.2704,89.7979,89.9673,33997.0
2019-02-26 10:00:00,100.98,101.13,100.86,100.91,24903.0,90.0297,90.1635,89.9227,89.9673,24903.0
2019-02-26 10:30:00,100.93,101.06,100.33,100.33,19518.0,89.9851,90.101,89.4502,89.4502,19518.0
2019-02-26 11:00:00,100.34,100.8,100.28,100.58,22792.0,89.4591,89.8692,89.4056,89.6731,22792.0
2019-02-26 11:30:00,100.61,100.67,100.41,100.42,17802.0,89.6998,89.7533,89.5215,89.5304,17802.0
2019-02-26 12:00:00,100.47,100.74,100.47,100.6,17194.0,89.575,89.8157,89.575,89.6909,17194.0
2019-02-26 12:30:00,100.58,100.73,100.53,100.68,14679.0,89.6731,89.8068,89.6285,89.7623,14679.0
2019-02-26 13:00:00,100.67,100.84,100.63,100.78,11135.0,89.7533,89.9049,89.7177,89.8514,11135.0
2019-02-26 13:30:00,100.74,100.97,100.72,100.92,15112.0,89.8157,90.0208,89.7979,89.9762,15112.0
2019-02-26 14:00:00,100.91,101.1,100.88,100.92,22340.0,89.9673,90.1367,89.9406,89.9762,22340.0
2019-02-26 14:30:00,100.92,101.22,100.92,101.14,13858.0,89.9762,90.2437,89.9762,90.1724,13858.0
2019-02-26 15:00:00,101.13,101.27,101.08,101.12,21910.0,90.1635,90.2883,90.1189,90.1545,21910.0
2019-02-26 15:30:00,101.11,101.19,100.98,101.03,76073.0,90.1456,90.2169,90.0297,90.0743,76073.0
2019-02-27 09:30:00,100.31,100.99,100.31,100.81,37670.0,89.4324,90.0386,89.4324,89.8782,37670.0
2019-02-27 10:00:00,100.81,101.22,100.81,101.16,16694.0,89.8782,90.2437,89.8782,90.1902,16694.0
2019-02-27 10:30:00,101.16,101.23,100.99,101.05,21466.0,90.1902,90.2526,90.0386,90.0921,21466.0
2019-02-27 11:00:00,101.09,101.13,100.81,101.05,18682.0,90.1278,90.1635,89.8782,90.0921,18682.0
2019-02-27 11:30:00,101.03,101.05,100.74,100.85,26197.0,90.0743,90.0921,89.8157,89.9138,26197.0
2019-02-27 12:00:00,100.82,101.01,100.78,100.95,23863.0,89.8871,90.0565,89.8514,90.003,23863.0
2019-02-27 12:30:00,100.97,101.18,100.93,101.06,29276.0,90.0208,90.208,89.9851,90.101,29276.0
2019-02-27 13:00:00,101.1,101.43,101.1,101.32,28733.0,90.1367,90.4309,90.1367,90.3328,28733.0
2019-02-27 13:30:00,101.3,101.34,101.19,101.28,16438.0,90.315,90.3507,90.2169,90.2972,16438.0
2019-02-27 14:00:00,101.28,101.4,101.24,101.26,26320.0,90.2972,90.4042,90.2615,90.2794,26320.0
2019-02-27 14:30:00,101.28,101.34,101.23,101.31,14437.0,90.2972,90.3507,90.2526,90.3239,14437.0
2019-02-27 15:00:00,101.28,101.38,101.11,101.13,31883.0,90.2972,90.3863,90.1456,90.1635,31883.0
2019-02-27 15:30:00,101.13,101.19,100.89,101.04,132621.0,90.1635,90.2169,89.9495,90.0832,132621.0
2019-02-28 09:30:00,101.03,101.26,100.56,100.67,30506.0,90.0743,90.2794,89.6553,89.7533,30506.0
2019-02-28 10:00:00,100.7,101.29,100.57,101.29,32435.0,89.7801,90.3061,89.6642,90.3061,32435.0
2019-02-28 10:30:00,101.28,101.64,101.24,101.56,29211.0,90.2972,90.6181,90.2615,90.5468,29211.0
2019-02-28 11:00:00,101.56,101.79,101.44,101.62,21580.0,90.5468,90.7519,90.4398,90.6003,21580.0
2019-02-28 11:30:00,101.62,102.03,101.62,101.88,46782.0,90.6003,90.9659,90.6003,90.8321,46782.0
2019-02-28 12:00:00,101.89,101.99,101.86,101.9,10019.0,90.841,90.9302,90.8143,90.85,10019.0
2019-02-28 12:30:00,101.91,102.04,101.85,101.95,28238.0,90.8589,90.9748,90.8054,90.8945,28238.0
2019-02-28 13:00:00,101.95,102.07,101.84,101.84,13982.0,90.8945,91.0015,90.7965,90.7965,13982.0
2019-02-28 13:30:00,101.83,101.9,101.7,101.81,23863.0,90.7875,90.85,90.6716,90.7697,23863.0
2019-02-28 14:00:00,101.8,101.83,101.65,101.7,20952.0,90.7608,90.7875,90.6271,90.6716,20952.0
2019-02-28 14:30:00,101.69,101.69,101.48,101.59,31583.0,90.6627,90.6627,90.4755,90.5736,31583.0
2019-02-28 15:00:00,101.58,101.67,101.44,101.49,25931.0,90.5647,90.6449,90.4398,90.4844,25931.0
2019-02-28 15:30:00,101.51,101.79,101.35,101.63,131863.0,90.5022,90.7519,90.3596,90.6092,131863.0
2019-03-01 09:30:00,101.46,101.83,101.13,101.33,26938.0,90.4577,90.7875,90.1635,90.3418,26938.0
2019-03-01 10:00:00,101.24,101.38,101.07,101.1,29371.0,90.2615,90.3863,90.11,90.1367,29371.0
2019-03-01 10:30:00,101.13,101.4,101.05,101.18,11860.0,90.1635,90.4042,90.0921,90.208,11860.0
2019-03-01 11:00:00,101.2,101.26,101.09,101.25,24301.0,90.2259,90.2794,90.1278,90.2704,24301.0
2019-03-01 11:30:00,101.23,101.32,101.12,101.31,41658.0,90.2526,90.3328,90.1545,90.3239,41658.0
2019-03-01 12:00:00,101.31,101.32,101.17,101.25,24707.0,90.3239,90.3328,90.1991,90.2704,24707.0
2019-03-01 12:30:00,101.25,101.39,101.23,101.25,18590.0,90.2704,90.3953,90.2526,90.2704,18590.0
2019-03-01 13:00:00,101.23,101.54,101.23,101.45,13193.0,90.2526,90.529,90.2526,90.4488,13193.0
2019-03-01 13:30:00,101.47,101.52,101.34,101.37,22967.0,90.4666,90.5112,90.3507,90.3774,22967.0
2019-03-01 14:00:00,101.39,101.43,101.23,101.29,37034.0,90.3953,90.4309,90.2526,90.3061,37034.0
2019-03-01 14:30:00,101.31,101.55,101.31,101.38,20906.0,90.3239,90.5379,90.3239,90.3863,20906.0
2019-03-01 15:00:00,101.35,101.46,101.29,101.44,32470.0,90.3596,90.4577,90.3061,90.4398,32470.0
2019-03-01 15:30:00,101.46,101.74,101.41,101.45,128514.0,90.4577,90.7073,90.4131,90.4488,128514.0
2019-03-04 09:30:00,101.44,101.99,101.12,101.25,61747.0,90.4398,90.9302,90.1545,90.2704,61747.0
2019-03-04 10:00:00,101.2,101.25,100.91,100.93,57191.0,90.2259,90.2704,89.9673,89.9851,57191.0
2019-03-04 10:30:00,100.93,100.97,100.62,100.86,37614.0,89.9851,90.0208,89.7088,89.9227,37614.0
2019-03-04 11:00:00,100.92,101.1,100.71,100.92,39260.0,89.9762,90.1367,89.789,89.9762,39260.0
2019-03-04 11:30:00,100.86,100.89,100.6,100.75,31889.0,89.9227,89.9495,89.6909,89.8247,31889.0
2019-03-04 12:00:00,100.75,101.27,100.64,101.25,73897.0,89.8247,90.2883,89.7266,90.2704,73897.0
2019-03-04 12:30:00,101.23,101.23,100.79,100.82,27601.0,90.2526,90.2526,89.8603,89.8871,27601.0
2019-03-04 13:00:00,100.81,100.92,100.75,100.89,21525.0,89.8782,89.9762,89.8247,89.9495,21525.0
2019-03-04 13:30:00,100.89,101.13,100.84,101.07,49178.0,89.9495,90.1635,89.9049,90.11,49178.0
2019-03-04 14:00:00,101.08,101.44,101.04,101.32,36771.0,90.1189,90.4398,90.0832,90.3328,36771.0
2019-03-04 14:30:00,101.31,101.54,101.27,101.47,46281.0,90.3239,90.529,90.2883,90.4666,46281.0
2019-03-04 15:00:00,101.46,101.53,101.24,101.44,84657.0,90.4577,90.5201,90.2615,90.4398,84657.0
2019-03-04 15:30:00,101.44,101.88,101.42,101.73,199205.0,90.4398,90.8321,90.422,90.6984,199205.0
2019-03-05 09:30:00,101.79,102.07,101.55,101.71,63807.0,90.7519,91.0015,90.5379,90.6806,63807.0
2019-03-05 10:00:00,101.71,101.83,101.55,101.8,42053.0,90.6806,90.7875,90.5379,90.7608,42053.0
2019-03-05 10:30:00,101.86,101.9,101.45,101.49,24205.0,90.8143,90.85,90.4488,90.4844,24205.0
2019-03-05 11:00:00,101.52,101.76,101.48,101.66,60387.0,90.5112,90.7251,90.4755,90.636,60387.0
2019-03-05 11:30:00,101.66,101.81,101.53,101.55,47475.0,90.636,90.7697,90.5201,90.5379,47475.0
2019-03-05 12:00:00,101.56,101.69,101.48,101.5,23565.0,90.5468,90.6627,90.4755,90.4933,23565.0
2019-03-05 12:30:00,101.5,101.51,101.38,101.41,25144.0,90.4933,90.5022,90.3863,90.4131,25144.0
2019-03-05 13:00:00,101.42,101.42,101.3,101.3,30453.0,90.422,90.422,90.315,90.315,30453.0
2019-03-05 13:30:00,101.3,101.46,101.2,101.4,67013.0,90.315,90.4577,90.2259,90.4042,67013.0
2019-03-05 14:00:00,101.4,101.46,101.33,101.4,39500.0,90.4042,90.4577,90.3418,90.4042,39500.0
2019-03-05 14:30:00,101.41,101.59,101.41,101.57,36751.0,90.4131,90.5736,90.4131,90.5557,36751.0
2019-03-05 15:00:00,101.58,101.6,101.13,101.3,75886.0,90.5647,90.5825,90.1635,90.315,75886.0
2019-03-05 15:30:00,101.29,101.5,101.02,101.25,210437.0,90.3061,90.4933,90.0654,90.2704,210437.0
2019-03-06 09:30:00,101.37,101.68,101.15,101.54,52165.0,90.3774,90.6538,90.1813,90.529,52165.0
2019-03-06 10:00:00,101.55,101.56,101.05,101.19,75247.0,90.5379,90.5468,90.0921,90.2169,75247.0
2019-03-06 10:30:00,101.22,101.26,100.84,100.9,38094.0,90.2437,90.2794,89.9049,89.9584,38094.0
2019-03-06 11:00:00,100.93,101.19,100.84,101.18,33645.0,89.9851,90.2169,89.9049,90.208,33645.0
2019-03-06 11:30:00,101.18,101.46,101.18,101.38,26582.0,90.208,90.4577,90.208,90.3863,26582.0
2019-03-06 12:00:00,101.38,101.59,101.27,101.32,41309.0,90.3863,90.5736,90.2883,90.3328,41309.0
2019-03-06 12:30:00,101.3,101.37,101.25,101.3,23709.0,90.315,90.3774,90.2704,90.315,23709.0
2019-03-06 13:00:00,101.3,101.37,101.11,101.17,20364.0,90.315,90.3774,90.1456,90.1991,20364.0
2019-03-06 13:30:00,101.16,101.32,101.08,101.32,53871.0,90.1902,90.3328,90.1189,90.3328,53871.0
2019-03-06 14:00:00,101.33,101.43,101.28,101.31,23679.0,90.3418,90.4309,90.2972,90.3239,23679.0
2019-03-06 14:30:00,101.31,101.36,101.14,101.3,36008.0,90.3239,90.3685,90.1724,90.315,36008.0
2019-03-06 15:00:00,101.29,101.35,101.1,101.11,41931.0,90.3061,90.3596,90.1367,90.1456,41931.0
2019-03-06 15:30:00,101.13,101.41,101.07,101.09,188303.0,90.1635,90.4131,90.11,90.1278,188303.0
2019-03-07 09:30:00,101.39,102.09,101.39,101.79,66609.0,90.3953,91.0194,90.3953,90.7519,66609.0
2019-03-07 10:00:00,101.89,101.93,101.6,101.63,33031.0,90.841,90.8767,90.5825,90.6092,33031.0
2019-03-07 10:30:00,101.61,101.88,101.59,101.82,44329.0,90.5914,90.8321,90.5736,90.7786,44329.0
2019-03-07 11:00:00,101.83,102.16,101.81,102.02,55222.0,90.7875,91.0818,90.7697,90.9569,55222.0
2019-03-07 11:30:00,102.02,102.12,101.75,102.0,106610.0,90.9569,91.0461,90.7162,90.9391,106610.0
2019-03-07 12:00:00,101.99,101.99,101.53,101.83,48838.0,90.9302,90.9302,90.5201,90.7875,48838.0
2019-03-07 12:30:00,101.8,101.87,101.71,101.86,44081.0,90.7608,90.8232,90.6806,90.8143,44081.0
2019-03-07 13:00:00,101.87,101.94,101.81,101.85,24222.0,90.8232,90.8856,90.7697,90.8054,24222.0
2019-03-07 13:30:00,101.84,101.84,101.71,101.78,48040.0,90.7965,90.7965,90.6806,90.743,48040.0
2019-03-07 14:00:00,101.78,101.8,101.51,101.61,57424.0,90.743,90.7608,90.5022,90.5914,57424.0
2019-03-07 14:30:00,101.61,101.61,101.32,101.5,50895.0,90.5914,90.5914,90.3328,90.4933,50895.0
2019-03-07 15:00:00,101.52,101.72,101.4,101.57,81875.0,90.5112,90.6895,90.4042,90.5557,81875.0
2019-03-07 15:30:00,101.52,101.72,101.37,101.66,169426.0,90.5112,90.6895,90.3774,90.636,169426.0
2019-03-08 09:30:00,101.69,102.45,101.69,102.2,55593.0,90.6627,91.3403,90.6627,91.1174,55593.0
2019-03-08 10:00:00,102.2,102.27,101.81,102.14,47234.0,91.1174,91.1798,90.7697,91.0639,47234.0
2019-03-08 10:30:00,102.14,102.19,101.72,101.94,49638.0,91.0639,91.1085,90.6895,90.8856,49638.0
2019-03-08 11:00:00,101.92,102.07,101.82,101.94,52847.0,90.8678,91.0015,90.7786,90.8856,52847.0
2019-03-08 11:30:00,101.97,102.23,101.88,102.18,44820.0,90.9124,91.1442,90.8321,91.0996,44820.0
2019-03-08 12:00:00,102.14,102.25,102.01,102.05,26414.0,91.0639,91.162,90.948,90.9837,26414.0
2019-03-08 12:30:00,102.05,102.08,101.85,101.92,81660.0,90.9837,91.0104,90.8054,90.8678,81660.0
2019-03-08 13:00:00,101.9,102.02,101.86,101.98,32058.0,90.85,90.9569,90.8143,90.9213,32058.0
2019-03-08 13:30:00,101.97,102.11,101.94,102.07,31252.0,90.9124,91.0372,90.8856,91.0015,31252.0
2019-03-08 14:00:00,102.09,102.15,101.94,102.11,35942.0,91.0194,91.0728,90.8856,91.0372,35942.0
2019-03-08 14:30:00,102.12,102.3,102.11,102.27,40774.0,91.0461,91.2066,91.0372,91.1798,40774.0
2019-03-08 15:00:00,102.26,102.3,102.05,102.09,49246.0,91.1709,91.2066,90.9837,91.0194,49246.0
2019-03-08 15:30:00,102.1,102.61,102.06,102.54,132249.0,91.0283,91.483,90.9926,91.4206,132249.0
2019-03-11 09:30:00,102.6,103.19,102.6,103.07,100129.0,91.474,92.0001,91.474,91.8931,100129.0
2019-03-11 10:00:00,103.06,103.35,102.9,103.32,83024.0,91.8842,92.1427,91.7415,92.116,83024.0
2019-03-11 10:30:00,103.33,103.41,103.12,103.37,55960.0,92.1249,92.1962,91.9377,92.1605,55960.0
2019-03-11 11:00:00,103.36,103.55,103.16,103.55,116999.0,92.1516,92.321,91.9733,92.321,116999.0
2019-03-11 11:30:00,103.55,103.8,103.46,103.79,66146.0,92.321,92.5439,92.2408,92.535,66146.0
2019-03-11 12:00:00,103.78,103.93,103.67,103.91,137228.0,92.5261,92.6598,92.428,92.642,137228.0
2019-03-11 12:30:00,103.91,103.94,103.73,103.75,54984.0,92.642,92.6687,92.4815,92.4993,54984.0
2019-03-11 13:00:00,103.75,103.94,103.65,103.9,56357.0,92.4993,92.6687,92.4102,92.6331,56357.0
2019-03-11 13:30:00,103.92,103.92,103.69,103.74,79402.0,92.6509,92.6509,92.4458,92.4904,79402.0
2019-03-11 14:00:00,103.72,104.06,103.7,104.01,69556.0,92.4726,92.7757,92.4548,92.7311,69556.0
2019-03-11 14:30:00,103.98,104.07,103.85,103.99,77043.0,92.7044,92.7846,92.5885,92.7133,77043.0
2019-03-11 15:00:00,103.98,104.09,103.78,103.82,95427.0,92.7044,92.8025,92.5261,92.5617,95427.0
2019-03-11 15:30:00,103.82,104.09,103.82,104.04,286687.0,92.5617,92.8025,92.5617,92.7579,286687.0
2019-03-12 09:30:00,104.17,104.5,104.05,104.16,47458.0,92.8738,93.168,92.7668,92.8649,47458.0
2019-03-12 10:00:00,104.18,104.5,104.14,104.42,71078.0,92.8827,93.168,92.847,93.0967,71078.0
2019-03-12 10:30:00,104.43,104.53,104.31,104.42,55808.0,93.1056,93.1948,92.9986,93.0967,55808.0
2019-03-12 11:00:00,104.41,104.83,104.4,104.76,72843.0,93.0878,93.4622,93.0789,93.3998,72843.0
2019-03-12 11:30:00,104.77,104.93,104.67,104.91,38421.0,93.4087,93.5514,93.3196,93.5335,38421.0
2019-03-12 12:00:00,104.92,105.08,104.86,104.95,55864.0,93.5425,93.6851,93.489,93.5692,55864.0
2019-03-12 12:30:00,104.95,104.97,104.83,104.86,57832.0,93.5692,93.587,93.4622,93.489,57832.0
2019-03-12 13:00:00,104.87,105.03,104.85,105.0,33919.0,93.4979,93.6405,93.4801,93.6138,33919.0
2019-03-12 13:30:00,104.98,105.02,104.9,105.02,25111.0,93.596,93.6316,93.5246,93.6316,25111.0
2019-03-12 14:00:00,105.02,105.14,104.98,105.02,32274.0,93.6316,93.7386,93.596,93.6316,32274.0
2019-03-12 14:30:00,105.06,105.07,104.62,104.84,57941.0,93.6673,93.6762,93.275,93.4711,57941.0
2019-03-12 15:00:00,104.82,104.84,104.6,104.78,68457.0,93.4533,93.4711,93.2572,93.4176,68457.0
2019-03-12 15:30:00,104.78,105.06,104.78,104.94,239560.0,93.4176,93.6673,93.4176,93.5603,239560.0
2019-03-13 09:30:00,104.86,105.06,104.64,105.02,94644.0,93.489,93.6673,93.2928,93.6316,94644.0
2019-03-13 10:00:00,105.02,105.1,104.8,104.95,55980.0,93.6316,93.7029,93.4355,93.5692,55980.0
2019-03-13 10:30:00,104.99,105.15,104.93,105.07,50208.0,93.6049,93.7475,93.5514,93.6762,50208.0
2019-03-13 11:00:00,105.07,105.23,105.02,105.12,61551.0,93.6762,93.8188,93.6316,93.7208,61551.0
2019-03-13 11:30:00,105.13,105.22,105.0,105.11,56489.0,93.7297,93.8099,93.6138,93.7119,56489.0
2019-03-13 12:00:00,105.1,105.31,104.97,105.0,38890.0,93.7029,93.8902,93.587,93.6138,38890.0
2019-03-13 12:30:00,104.99,105.1,104.97,105.0,43381.0,93.6049,93.7029,93.587,93.6138,43381.0
2019-03-13 13:00:00,105.02,105.16,104.86,104.87,66436.0,93.6316,93.7564,93.489,93.4979,66436.0
2019-03-13 13:30:00,104.89,105.16,104.89,105.16,38633.0,93.5157,93.7564,93.5157,93.7564,38633.0
2019-03-13 14:00:00,105.15,105.24,105.1,105.22,34556.0,93.7475,93.8278,93.7029,93.8099,34556.0
2019-03-13 14:30:00,105.22,105.37,105.15,105.3,49760.0,93.8099,93.9437,93.7475,93.8813,49760.0
2019-03-13 15:00:00,105.31,105.36,105.16,105.19,63885.0,93.8902,93.9348,93.7564,93.7832,63885.0
2019-03-13 15:30:00,105.19,105.28,105.02,105.12,261211.0,93.7832,93.8634,93.6316,93.7208,261211.0
2019-03-14 09:30:00,105.01,105.28,104.29,104.83,59324.0,93.6227,93.8634,92.9808,93.4622,59324.0
2019-03-14 10:00:00,104.86,105.25,104.68,105.25,42124.0,93.489,93.8367,93.3285,93.8367,42124.0
2019-03-14 10:30:00,105.28,105.59,105.15,105.5,66800.0,93.8634,94.1398,93.7475,94.0596,66800.0
2019-03-14 11:00:00,105.51,105.6,105.21,105.37,105883.0,94.0685,94.1487,93.801,93.9437,105883.0
2019-03-14 11:30:00,105.36,105.79,105.31,105.68,79173.0,93.9348,94.3181,93.8902,94.2201,79173.0
2019-03-14 12:00:00,105.65,105.65,105.38,105.4,35953.0,94.1933,94.1933,93.9526,93.9704,35953.0
2019-03-14 12:30:00,105.41,105.41,105.19,105.2,30249.0,93.9793,93.9793,93.7832,93.7921,30249.0
2019-03-14 13:00:00,105.19,105.22,104.9,104.9,91869.0,93.7832,93.8099,93.5246,93.5246,91869.0
2019-03-14 13:30:00,104.92,104.98,104.87,104.9,53289.0,93.5425,93.596,93.4979,93.5246,53289.0
2019-03-14 14:00:00,104.89,105.02,104.83,104.85,50507.0,93.5157,93.6316,93.4622,93.4801,50507.0
2019-03-14 14:30:00,104.86,105.02,104.82,104.9,68876.0,93.489,93.6316,93.4533,93.5246,68876.0
2019-03-14 15:00:00,104.9,104.99,104.84,104.98,76182.0,93.5246,93.6049,93.4711,93.596,76182.0
2019-03-14 15:30:00,104.98,105.26,104.84,105.0,259756.0,93.596,93.8456,93.4711,93.6138,259756.0
2019-03-15 09:30:00,104.9,105.37,104.65,104.95,263345.0,93.5246,93.9437,93.3017,93.5692,263345.0
2019-03-15 10:00:00,104.9,105.54,104.9,105.44,54919.0,93.5246,94.0952,93.5246,94.0061,54919.0
2019-03-15 10:30:00,105.46,105.48,105.26,105.36,26871.0,94.0239,94.0417,93.8456,93.9348,26871.0
2019-03-15 11:00:00,105.39,105.76,105.33,105.73,53594.0,93.9615,94.2914,93.908,94.2646,53594.0
2019-03-15 11:30:00,105.73,106.12,105.73,106.01,65806.0,94.2646,94.6123,94.2646,94.5143,65806.0
2019-03-15 12:00:00,106.03,106.1,105.93,106.08,32308.0,94.5321,94.5945,94.4429,94.5767,32308.0
2019-03-15 12:30:00,106.08,106.24,106.07,106.13,35461.0,94.5767,94.7193,94.5678,94.6213,35461.0
2019-03-15 13:00:00,106.18,106.19,105.98,106.01,36000.0,94.6658,94.6747,94.4875,94.5143,36000.0
2019-03-15 13:30:00,106.02,106.07,105.96,106.03,29995.0,94.5232,94.5678,94.4697,94.5321,29995.0
2019-03-15 14:00:00,106.05,106.35,106.04,106.05,127205.0,94.5499,94.8174,94.541,94.5499,127205.0
2019-03-15 14:30:00,106.02,106.2,105.92,105.95,145062.0,94.5232,94.6837,94.434,94.4608,145062.0
2019-03-15 15:00:00,105.95,106.09,105.61,106.02,212912.0,94.4608,94.5856,94.1576,94.5232,212912.0
2019-03-15 15:30:00,106.0,106.33,105.81,105.87,449375.0,94.5053,94.7996,94.336,94.3894,449375.0
2019-03-18 09:30:00,105.81,105.95,105.43,105.72,61528.0,94.336,94.4608,93.9972,94.2557,61528.0
2019-03-18 10:00:00,105.75,105.86,105.57,105.74,27165.0,94.2825,94.3805,94.122,94.2735,27165.0
2019-03-18 10:30:00,105.73,105.9,105.58,105.58,33260.0,94.2646,94.4162,94.1309,94.1309,33260.0
2019-03-18 11:00:00,105.55,105.56,105.08,105.11,38118.0,94.1041,94.1131,93.6851,93.7119,38118.0
2019-03-18 11:30:00,105.13,105.27,105.04,105.23,29264.0,93.7297,93.8545,93.6495,93.8188,29264.0
2019-03-18 12:00:00,105.23,105.29,105.01,105.05,42178.0,93.8188,93.8723,93.6227,93.6584,42178.0
2019-03-18 12:30:00,105.05,105.1,104.91,104.99,45969.0,93.6584,93.7029,93.5335,93.6049,45969.0
2019-03-18 13:00:00,105.02,105.02,104.73,104.79,39513.0,93.6316,93.6316,93.3731,93.4266,39513.0
2019-03-18 13:30:00,104.79,104.96,104.74,104.76,38329.0,93.4266,93.5781,93.382,93.3998,38329.0
2019-03-18 14:00:00,104.75,104.8,104.54,104.56,41058.0,93.3909,93.4355,93.2037,93.2215,41058.0
2019-03-18 14:30:00,104.55,104.78,104.52,104.62,42680.0,93.2126,93.4176,93.1858,93.275,42680.0
2019-03-18 15:00:00,104.57,104.68,104.49,104.56,53092.0,93.2304,93.3285,93.1591,93.2215,53092.0
2019-03-18 15:30:00,104.57,105.13,104.48,105.13,215739.0,93.2304,93.7297,93.1502,93.7297,215739.0
2019-03-19 09:30:00,104.98,105.4,104.5,104.65,31958.0,93.596,93.9704,93.168,93.3017,31958.0
2019-03-19 10:00:00,104.67,104.85,104.48,104.59,27456.0,93.3196,93.4801,93.1502,93.2483,27456.0
2019-03-19 10:30:00,104.59,104.66,104.42,104.45,24901.0,93.2483,93.3107,93.0967,93.1234,24901.0
2019-03-19 11:00:00,104.5,104.57,104.31,104.39,39595.0,93.168,93.2304,92.9986,93.0699,39595.0
2019-03-19 11:30:00,104.38,104.53,104.22,104.51,22653.0,93.061,93.1948,92.9184,93.1769,22653.0
2019-03-19 12:00:00,104.49,104.57,104.36,104.47,26052.0,93.1591,93.2304,93.0432,93.1413,26052.0
2019-03-19 12:30:00,104.48,104.54,103.93,104.12,46298.0,93.1502,93.2037,92.6598,92.8292,46298.0
2019-03-19 13:00:00,104.13,104.37,103.95,104.23,20807.0,92.8381,93.0521,92.6777,92.9273,20807.0
2019-03-19 13:30:00,104.22,104.34,104.15,104.31,15887.0,92.9184,93.0254,92.856,92.9986,15887.0
2019-03-19 14:00:00,104.3,104.35,104.0,104.0,47200.0,92.9897,93.0343,92.7222,92.7222,47200.0
2019-03-19 14:30:00,104.02,104.17,103.96,104.0,37779.0,92.7401,92.8738,92.6866,92.7222,37779.0
2019-03-19 15:00:00,104.04,104.15,103.9,103.99,64979.0,92.7579,92.856,92.6331,92.7133,64979.0
2019-03-19 15:30:00,103.98,104.4,103.95,104.35,193338.0,92.7044,93.0789,92.6777,93.0343,193338.0
2019-03-20 09:30:00,104.43,104.64,103.91,104.05,55984.0,93.1056,93.2928,92.642,92.7668,55984.0
2019-03-20 10:00:00,104.02,104.22,103.97,104.16,35239.0,92.7401,92.9184,92.6955,92.8649,35239.0
2019-03-20 10:30:00,104.18,104.24,103.89,104.03,35345.0,92.8827,92.9362,92.6242,92.749,35345.0
2019-03-20 11:00:00,104.02,104.43,103.98,104.41,20408.0,92.7401,93.1056,92.7044,93.0878,20408.0
2019-03-20 11:30:00,104.42,104.46,104.08,104.1,24798.0,93.0967,93.1323,92.7936,92.8114,24798.0
2019-03-20 12:00:00,104.16,104.33,104.02,104.28,10150.0,92.8649,93.0164,92.7401,92.9719,10150.0
2019-03-20 12:30:00,104.3,104.3,104.03,104.09,26346.0,92.9897,92.9897,92.749,92.8025,26346.0
2019-03-20 13:00:00,104.06,104.28,104.06,104.27,10236.0,92.7757,92.9719,92.7757,92.963,10236.0
2019-03-20 13:30:00,104.27,104.37,104.15,104.36,26979.0,92.963,93.0521,92.856,93.0432,26979.0
2019-03-20 14:00:00,104.51,105.2,104.51,105.2,86770.0,93.1769,93.7921,93.1769,93.7921,86770.0
2019-03-20 14:30:00,105.21,105.44,105.06,105.14,43600.0,93.801,94.0061,93.6673,93.7386,43600.0
2019-03-20 15:00:00,105.17,105.18,104.84,104.89,31781.0,93.7654,93.7743,93.4711,93.5157,31781.0
2019-03-20 15:30:00,104.9,104.91,104.49,104.68,113484.0,93.5246,93.5335,93.1591,93.3285,113484.0
2019-03-21 09:30:00,104.53,105.22,104.53,105.13,15756.0,93.1948,93.8099,93.1948,93.7297,15756.0
2019-03-21 10:00:00,105.14,105.83,105.14,105.68,28889.0,93.7386,94.3538,93.7386,94.2201,28889.0
2019-03-21 10:30:00,105.65,105.71,105.32,105.46,14552.0,94.1933,94.2468,93.8991,94.0239,14552.0
2019-03-21 11:00:00,105.48,105.69,105.34,105.34,24078.0,94.0417,94.229,93.9169,93.9169,24078.0
2019-03-21 11:30:00,105.33,105.72,105.29,105.68,19324.0,93.908,94.2557,93.8723,94.2201,19324.0
2019-03-21 12:00:00,105.68,105.87,105.55,105.82,31421.0,94.2201,94.3894,94.1041,94.3449,31421.0
2019-03-21 12:30:00,105.84,105.99,105.74,105.88,38213.0,94.3627,94.4964,94.2735,94.3984,38213.0
2019-03-21 13:00:00,105.87,106.05,105.85,105.97,19548.0,94.3894,94.5499,94.3716,94.4786,19548.0
2019-03-21 13:30:00,105.98,106.09,105.84,105.98,27206.0,94.4875,94.5856,94.3627,94.4875,27206.0
2019-03-21 14:00:00,106.0,106.11,105.92,106.06,21167.0,94.5053,94.6034,94.434,94.5588,21167.0
2019-03-21 14:30:00,106.07,106.22,106.0,106.01,17835.0,94.5678,94.7015,94.5053,94.5143,17835.0
2019-03-21 15:00:00,106.02,106.29,105.93,106.08,29318.0,94.5232,94.7639,94.4429,94.5767,29318.0
2019-03-21 15:30:00,106.06,106.25,106.02,106.23,100944.0,94.5588,94.7282,94.5232,94.7104,100944.0
2019-03-22 09:30:00,106.65,107.71,106.33,107.67,57475.0,95.0849,96.0299,94.7996,95.9943,57475.0
2019-03-22 10:00:00,107.61,107.68,107.04,107.09,33932.0,95.9408,96.0032,95.4326,95.4772,33932.0
2019-03-22 10:30:00,107.11,107.4,107.09,107.12,24144.0,95.495,95.7535,95.4772,95.5039,24144.0
2019-03-22 11:00:00,107.11,107.65,107.11,107.47,27077.0,95.495,95.9764,95.495,95.8159,27077.0
2019-03-22 11:30:00,107.51,107.59,107.3,107.36,21125.0,95.8516,95.9229,95.6644,95.7179,21125.0
2019-03-22 12:00:00,107.37,107.51,107.29,107.3,23197.0,95.7268,95.8516,95.6555,95.6644,23197.0
2019-03-22 12:30:00,107.3,107.3,106.84,106.88,35551.0,95.6644,95.6644,95.2543,95.2899,35551.0
2019-03-22 13:00:00,106.87,107.0,106.84,106.93,17917.0,95.281,95.3969,95.2543,95.3345,17917.0
2019-03-22 13:30:00,106.98,107.07,106.76,106.78,18865.0,95.3791,95.4593,95.1829,95.2008,18865.0
2019-03-22 14:00:00,106.78,107.12,106.73,107.11,36582.0,95.2008,95.5039,95.1562,95.495,36582.0
2019-03-22 14:30:00,107.12,107.25,107.03,107.16,70700.0,95.5039,95.6198,95.4237,95.5396,70700.0
2019-03-22 15:00:00,107.16,107.24,106.87,106.9,38243.0,95.5396,95.6109,95.281,95.3078,38243.0
2019-03-22 15:30:00,106.89,107.01,106.64,106.77,133008.0,95.2988,95.4058,95.0759,95.1919,133008.0
2019-03-25 09:30:00,106.7,106.98,106.02,106.64,43440.0,95.1294,95.3791,94.5232,95.0759,43440.0
2019-03-25 10:00:00,106.62,106.88,106.56,106.7,29370.0,95.0581,95.2899,95.0046,95.1294,29370.0
2019-03-25 10:30:00,106.7,107.07,106.7,106.95,24865.0,95.1294,95.4593,95.1294,95.3523,24865.0
2019-03-25 11:00:00,106.98,107.02,106.56,106.68,35567.0,95.3791,95.4147,95.0046,95.1116,35567.0
2019-03-25 11:30:00,106.69,106.9,106.66,106.77,24341.0,95.1205,95.3078,95.0938,95.1919,24341.0
2019-03-25 12:00:00,106.76,107.17,106.73,107.1,28698.0,95.1829,95.5485,95.1562,95.4861,28698.0
2019-03-25 12:30:00,107.11,107.14,106.98,107.13,23270.0,95.495,95.5217,95.3791,95.5128,23270.0
2019-03-25 13:00:00,107.16,107.29,107.07,107.24,39013.0,95.5396,95.6555,95.4593,95.6109,39013.0
2019-03-25 13:30:00,107.22,107.24,106.71,106.72,32496.0,95.5931,95.6109,95.1384,95.1473,32496.0
2019-03-25 14:00:00,106.72,106.76,106.2,106.42,127636.0,95.1473,95.1829,94.6837,94.8798,127636.0
2019-03-25 14:30:00,106.43,106.78,106.41,106.65,79624.0,94.8887,95.2008,94.8709,95.0849,79624.0
2019-03-25 15:00:00,106.65,106.82,106.53,106.65,64019.0,95.0849,95.2364,94.9779,95.0849,64019.0
2019-03-25 15:30:00,106.64,106.74,106.32,106.69,194564.0,95.0759,95.1651,94.7906,95.1205,194564.0
2019-03-26 09:30:00,106.68,107.41,106.48,107.22,86994.0,95.1116,95.7624,94.9333,95.5931,86994.0
2019-03-26 10:00:00,107.17,107.36,107.03,107.11,26514.0,95.5485,95.7179,95.4237,95.495,26514.0
2019-03-26 10:30:00,107.13,107.3,106.99,107.22,25367.0,95.5128,95.6644,95.388,95.5931,25367.0
2019-03-26 11:00:00,107.21,107.46,107.2,107.33,38988.0,95.5841,95.807,95.5752,95.6911,38988.0
2019-03-26 11:30:00,107.34,107.49,107.11,107.14,50788.0,95.7,95.8338,95.495,95.5217,50788.0
2019-03-26 12:00:00,107.17,107.44,107.17,107.25,41290.0,95.5485,95.7892,95.5485,95.6198,41290.0
2019-03-26 12:30:00,107.28,107.33,107.04,107.08,44966.0,95.6465,95.6911,95.4326,95.4682,44966.0
2019-03-26 13:00:00,107.07,107.12,106.89,107.01,48293.0,95.4593,95.5039,95.2988,95.4058,48293.0
2019-03-26 13:30:00,107.01,107.08,106.96,107.03,19904.0,95.4058,95.4682,95.3612,95.4237,19904.0
2019-03-26 14:00:00,107.15,107.17,106.91,107.0,20553.0,95.5306,95.5485,95.3167,95.3969,20553.0
2019-03-26 14:30:00,107.0,107.02,106.87,106.96,35879.0,95.3969,95.4147,95.281,95.3612,35879.0
2019-03-26 15:00:00,106.96,107.01,106.86,106.9,59235.0,95.3612,95.4058,95.2721,95.3078,59235.0
2019-03-26 15:30:00,106.89,107.22,106.8,107.16,112284.0,95.2988,95.5931,95.2186,95.5396,112284.0
2019-03-27 09:30:00,106.62,107.06,106.04,106.45,57186.0,95.0581,95.4504,94.541,94.9066,57186.0
2019-03-27 10:00:00,106.5,106.63,106.07,106.18,27194.0,94.9511,95.067,94.5678,94.6658,27194.0
2019-03-27 10:30:00,106.24,106.5,105.89,105.9,54121.0,94.7193,94.9511,94.4073,94.4162,54121.0
2019-03-27 11:00:00,105.88,106.06,105.51,105.54,44713.0,94.3984,94.5588,94.0685,94.0952,44713.0
2019-03-27 11:30:00,105.55,105.84,105.47,105.65,45098.0,94.1041,94.3627,94.0328,94.1933,45098.0
2019-03-27 12:00:00,105.65,105.79,105.53,105.69,34253.0,94.1933,94.3181,94.0863,94.229,34253.0
2019-03-27 12:30:00,105.7,105.89,105.7,105.81,19239.0,94.2379,94.4073,94.2379,94.336,19239.0
2019-03-27 13:00:00,105.82,106.09,105.7,106.03,18671.0,94.3449,94.5856,94.2379,94.5321,18671.0
2019-03-27 13:30:00,106.04,106.04,105.86,105.93,20845.0,94.541,94.541,94.3805,94.4429,20845.0
2019-03-27 14:00:00,105.93,106.0,105.82,105.99,26073.0,94.4429,94.5053,94.3449,94.4964,26073.0
2019-03-27 14:30:00,105.97,106.04,105.78,105.87,50472.0,94.4786,94.541,94.3092,94.3894,50472.0
2019-03-27 15:00:00,105.88,106.08,105.78,106.07,34465.0,94.3984,94.5767,94.3092,94.5678,34465.0
2019-03-27 15:30:00,106.08,106.33,105.62,105.85,170832.0,94.5767,94.7996,94.1666,94.3716,170832.0
2019-03-28 09:30:00,105.98,106.08,105.05,105.06,41831.0,94.4875,94.5767,93.6584,93.6673,41831.0
2019-03-28 10:00:00,105.01,105.16,104.69,105.03,40925.0,93.6227,93.7564,93.3374,93.6405,40925.0
2019-03-28 10:30:00,105.02,105.09,104.16,104.19,66404.0,93.6316,93.694,92.8649,92.8916,66404.0
2019-03-28 11:00:00,104.2,104.49,104.04,104.12,64868.0,92.9005,93.1591,92.7579,92.8292,64868.0
2019-03-28 11:30:00,104.15,104.31,103.82,103.86,77988.0,92.856,92.9986,92.5617,92.5974,77988.0
2019-03-28 12:00:00,103.88,103.94,103.57,103.69,117756.0,92.6152,92.6687,92.3389,92.4458,117756.0
2019-03-28 12:30:00,103.71,103.94,103.7,103.86,50721.0,92.4637,92.6687,92.4548,92.5974,50721.0
2019-03-28 13:00:00,103.85,104.04,103.83,104.0,26968.0,92.5885,92.7579,92.5707,92.7222,26968.0
2019-03-28 13:30:00,103.99,104.06,103.84,104.01,26412.0,92.7133,92.7757,92.5796,92.7311,26412.0
2019-03-28 14:00:00,104.0,104.15,103.93,104.1,33556.0,92.7222,92.856,92.6598,92.8114,33556.0
2019-03-28 14:30:00,104.08,104.37,104.07,104.23,45781.0,92.7936,93.0521,92.7846,92.9273,45781.0
2019-03-28 15:00:00,104.21,104.23,104.09,104.17,47041.0,92.9095,92.9273,92.8025,92.8738,47041.0
2019-03-28 15:30:00,104.18,104.43,104.17,104.37,164790.0,92.8827,93.1056,92.8738,93.0521,164790.0
2019-03-29 09:30:00,104.44,104.62,103.9,104.13,91248.0,93.1145,93.275,92.6331,92.8381,91248.0
2019-03-29 10:00:00,104.15,104.44,103.9,104.44,58573.0,92.856,93.1145,92.6331,93.1145,58573.0
2019-03-29 10:30:00,104.4,104.5,104.28,104.42,63578.0,93.0789,93.168,92.9719,93.0967,63578.0
2019-03-29 11:00:00,104.42,104.57,104.35,104.43,42335.0,93.0967,93.2304,93.0343,93.1056,42335.0
2019-03-29 11:30:00,104.43,104.43,104.18,104.26,45962.0,93.1056,93.1056,92.8827,92.954,45962.0
2019-03-29 12:00:00,104.25,104.25,104.08,104.11,36721.0,92.9451,92.9451,92.7936,92.8203,36721.0
2019-03-29 12:30:00,104.11,104.28,104.1,104.21,30320.0,92.8203,92.9719,92.8114,92.9095,30320.0
2019-03-29 13:00:00,104.21,104.21,103.89,103.89,43907.0,92.9095,92.9095,92.6242,92.6242,43907.0
2019-03-29 13:30:00,103.88,104.13,103.87,104.12,60070.0,92.6152,92.8381,92.6063,92.8292,60070.0
2019-03-29 14:00:00,104.11,104.23,104.07,104.12,43131.0,92.8203,92.9273,92.7846,92.8292,43131.0
2019-03-29 14:30:00,104.12,104.3,104.07,104.27,46137.0,92.8292,92.9897,92.7846,92.963,46137.0
2019-03-29 15:00:00,104.27,104.34,104.0,104.16,113606.0,92.963,93.0254,92.7222,92.8649,113606.0
2019-03-29 15:30:00,104.16,104.41,104.03,104.27,203401.0,92.8649,93.0878,92.749,92.963,203401.0
2019-04-01 09:30:00,104.43,104.52,103.73,104.11,69580.0,93.1056,93.1858,92.4815,92.8203,69580.0
2019-04-01 10:00:00,104.13,104.2,103.05,103.08,100675.0,92.8381,92.9005,91.8752,91.902,100675.0
2019-04-01 10:30:00,103.11,103.4,103.01,103.28,118893.0,91.9287,92.1873,91.8396,92.0803,118893.0
2019-04-01 11:00:00,103.29,103.46,103.18,103.22,43947.0,92.0892,92.2408,91.9912,92.0268,43947.0
2019-04-01 11:30:00,103.22,103.59,103.21,103.37,65476.0,92.0268,92.3567,92.0179,92.1605,65476.0
2019-04-01 12:00:00,103.38,103.64,103.35,103.63,40828.0,92.1695,92.4013,92.1427,92.3924,40828.0
2019-04-01 12:30:00,103.61,103.68,103.46,103.59,39822.0,92.3745,92.4369,92.2408,92.3567,39822.0
2019-04-01 13:00:00,103.57,103.61,103.49,103.55,36476.0,92.3389,92.3745,92.2675,92.321,36476.0
2019-04-01 13:30:00,103.52,103.52,103.29,103.32,31550.0,92.2943,92.2943,92.0892,92.116,31550.0
2019-04-01 14:00:00,103.33,103.41,103.19,103.31,78584.0,92.1249,92.1962,92.0001,92.1071,78584.0
2019-04-01 14:30:00,103.32,103.61,103.24,103.46,76486.0,92.116,92.3745,92.0446,92.2408,76486.0
2019-04-01 15:00:00,103.44,103.45,103.16,103.43,94809.0,92.223,92.2319,91.9733,92.214,94809.0
2019-04-01 15:30:00,103.43,103.98,103.43,103.85,162575.0,92.214,92.7044,92.214,92.5885,162575.0
2019-04-02 09:30:00,104.15,104.31,103.54,103.61,88369.0,92.856,92.9986,92.3121,92.3745,88369.0
2019-04-02 10:00:00,103.61,103.86,103.31,103.75,56960.0,92.3745,92.5974,92.1071,92.4993,56960.0
2019-04-02 10:30:00,103.74,103.94,103.67,103.75,85380.0,92.4904,92.6687,92.428,92.4993,85380.0
2019-04-02 11:00:00,103.72,103.84,103.37,103.42,41815.0,92.4726,92.5796,92.1605,92.2051,41815.0
2019-04-02 11:30:00,103.44,103.56,103.32,103.54,66909.0,92.223,92.3299,92.116,92.3121,66909.0
2019-04-02 12:00:00,103.53,103.61,103.42,103.56,49440.0,92.3032,92.3745,92.2051,92.3299,49440.0
2019-04-02 12:30:00,103.54,103.65,103.3,103.4,49243.0,92.3121,92.4102,92.0981,92.1873,49243.0
2019-04-02 13:00:00,103.4,103.51,103.24,103.24,135594.0,92.1873,92.2854,92.0446,92.0446,135594.0
2019-04-02 13:30:00,103.24,103.25,102.94,103.24,57780.0,92.0446,92.0536,91.7772,92.0446,57780.0
2019-04-02 14:00:00,103.27,103.47,103.24,103.41,26044.0,92.0714,92.2497,92.0446,92.1962,26044.0
2019-04-02 14:30:00,103.42,103.43,103.25,103.28,33559.0,92.2051,92.214,92.0536,92.0803,33559.0
2019-04-02 15:00:00,103.3,103.41,103.28,103.34,35597.0,92.0981,92.1962,92.0803,92.1338,35597.0
2019-04-02 15:30:00,103.32,103.73,103.29,103.71,100279.0,92.116,92.4815,92.0892,92.4637,100279.0
2019-04-03 09:30:00,103.6,103.75,102.94,103.75,63891.0,92.3656,92.4993,91.7772,92.4993,63891.0
2019-04-03 10:00:00,103.71,104.03,103.59,103.87,68621.0,92.4637,92.749,92.3567,92.6063,68621.0
2019-04-03 10:30:00,103.93,104.1,103.86,103.93,12711.0,92.6598,92.8114,92.5974,92.6598,12711.0
2019-04-03 11:00:00,103.93,104.22,103.91,104.12,42456.0,92.6598,92.9184,92.642,92.8292,42456.0
2019-04-03 11:30:00,104.15,104.37,104.11,104.19,16175.0,92.856,93.0521,92.8203,92.8916,16175.0
2019-04-03 12:00:00,104.21,104.21,104.05,104.17,31833.0,92.9095,92.9095,92.7668,92.8738,31833.0
2019-04-03 12:30:00,104.19,104.2,103.97,104.07,57044.0,92.8916,92.9005,92.6955,92.7846,57044.0
2019-04-03 13:00:00,104.08,104.11,103.96,104.11,28892.0,92.7936,92.8203,92.6866,92.8203,28892.0
2019-04-03 13:30:00,104.11,104.25,104.1,104.16,23019.0,92.8203,92.9451,92.8114,92.8649,23019.0
2019-04-03 14:00:00,104.14,104.21,103.95,103.95,34580.0,92.847,92.9095,92.6777,92.6777,34580.0
2019-04-03 14:30:00,103.96,104.07,103.88,103.91,57449.0,92.6866,92.7846,92.6152,92.642,57449.0
2019-04-03 15:00:00,103.92,104.13,103.89,104.06,81259.0,92.6509,92.8381,92.6242,92.7757,81259.0
2019-04-03 15:30:00,104.04,104.13,103.92,104.02,191901.0,92.7579,92.8381,92.6509,92.7401,191901.0
2019-04-04 09:30:00,104.09,104.27,103.82,103.95,69744.0,92.8025,92.963,92.5617,92.6777,69744.0
2019-04-04 10:00:00,104.03,104.05,103.75,103.83,153521.0,92.749,92.7668,92.4993,92.5707,153521.0
2019-04-04 10:30:00,103.85,104.0,103.4,103.68,119099.0,92.5885,92.7222,92.1873,92.4369,119099.0
2019-04-04 11:00:00,103.67,103.78,103.64,103.7,83632.0,92.428,92.5261,92.4013,92.4548,83632.0
2019-04-04 11:30:00,103.69,103.88,103.6,103.77,91168.0,92.4458,92.6152,92.3656,92.5172,91168.0
2019-04-04 12:00:00,103.82,104.05,103.71,104.04,27589.0,92.5617,92.7668,92.4637,92.7579,27589.0
2019-04-04 12:30:00,104.03,104.03,103.76,103.8,34279.0,92.749,92.749,92.5083,92.5439,34279.0
2019-04-04 13:00:00,103.81,103.86,103.67,103.72,61156.0,92.5528,92.5974,92.428,92.4726,61156.0
2019-04-04 13:30:00,103.75,103.78,103.59,103.59,26247.0,92.4993,92.5261,92.3567,92.3567,26247.0
2019-04-04 14:00:00,103.59,103.67,103.46,103.61,32039.0,92.3567,92.428,92.2408,92.3745,32039.0
2019-04-04 14:30:00,103.62,103.84,103.62,103.67,21181.0,92.3834,92.5796,92.3834,92.428,21181.0
2019-04-04 15:00:00,103.73,103.87,103.6,103.79,36456.0,92.4815,92.6063,92.3656,92.535,36456.0
2019-04-04 15:30:00,103.84,103.9,103.71,103.86,105842.0,92.5796,92.6331,92.4637,92.5974,105842.0
2019-04-05 09:30:00,103.75,104.32,103.51,104.32,78847.0,92.4993,93.0075,92.2854,93.0075,78847.0
2019-04-05 10:00:00,104.28,104.75,104.18,104.53,45460.0,92.9719,93.3909,92.8827,93.1948,45460.0
2019-04-05 10:30:00,104.5,104.52,104.1,104.15,38347.0,93.168,93.1858,92.8114,92.856,38347.0
2019-04-05 11:00:00,104.12,104.24,103.97,104.03,40623.0,92.8292,92.9362,92.6955,92.749,40623.0
2019-04-05 11:30:00,104.01,104.03,103.82,103.85,97170.0,92.7311,92.749,92.5617,92.5885,97170.0
2019-04-05 12:00:00,103.87,104.05,103.86,103.94,32587.0,92.6063,92.7668,92.5974,92.6687,32587.0
2019-04-05 12:30:00,103.95,104.03,103.91,103.97,28042.0,92.6777,92.749,92.642,92.6955,28042.0
2019-04-05 13:00:00,104.01,104.04,103.91,103.92,21111.0,92.7311,92.7579,92.642,92.6509,21111.0
2019-04-05 13:30:00,103.95,104.12,103.91,104.07,33420.0,92.6777,92.8292,92.642,92.7846,33420.0
2019-04-05 14:00:00,104.09,104.14,103.97,104.02,44328.0,92.8025,92.847,92.6955,92.7401,44328.0
2019-04-05 14:30:00,104.01,104.32,104.01,104.31,19478.0,92.7311,93.0075,92.7311,92.9986,19478.0
2019-04-05 15:00:00,104.32,104.67,104.25,104.62,40721.0,93.0075,93.3196,92.9451,93.275,40721.0
2019-04-05 15:30:00,104.65,104.97,104.59,104.92,140491.0,93.3017,93.587,93.2483,93.5425,140491.0
2019-04-08 09:30:00,104.7,105.02,104.0,104.4,43202.0,93.3463,93.6316,92.7222,93.0789,43202.0
2019-04-08 10:00:00,104.43,104.43,103.93,103.95,26183.0,93.1056,93.1056,92.6598,92.6777,26183.0
2019-04-08 10:30:00,103.98,104.16,103.97,104.01,29193.0,92.7044,92.8649,92.6955,92.7311,29193.0
2019-04-08 11:00:00,104.03,104.15,103.96,103.99,23142.0,92.749,92.856,92.6866,92.7133,23142.0
2019-04-08 11:30:00,104.0,104.12,103.99,104.06,21215.0,92.7222,92.8292,92.7133,92.7757,21215.0
2019-04-08 12:00:00,104.05,104.2,104.04,104.13,19045.0,92.7668,92.9005,92.7579,92.8381,19045.0
2019-04-08 12:30:00,104.13,104.23,104.02,104.16,18830.0,92.8381,92.9273,92.7401,92.8649,18830.0
2019-04-08 13:00:00,104.13,104.28,104.11,104.24,12111.0,92.8381,92.9719,92.8203,92.9362,12111.0
2019-04-08 13:30:00,104.23,104.28,104.11,104.15,24996.0,92.9273,92.9719,92.8203,92.856,24996.0
2019-04-08 14:00:00,104.14,104.17,104.04,104.13,22978.0,92.847,92.8738,92.7579,92.8381,22978.0
2019-04-08 14:30:00,104.16,104.21,104.09,104.19,25344.0,92.8649,92.9095,92.8025,92.8916,25344.0
2019-04-08 15:00:00,104.18,104.25,104.09,104.11,49948.0,92.8827,92.9451,92.8025,92.8203,49948.0
2019-04-08 15:30:00,104.1,104.26,104.05,104.19,111600.0,92.8114,92.954,92.7668,92.8916,111600.0
2019-04-09 09:30:00,104.0,104.28,103.71,104.0,40797.0,92.7222,92.9719,92.4637,92.7222,40797.0
2019-04-09 10:00:00,104.0,104.04,103.79,103.93,83820.0,92.7222,92.7579,92.535,92.6598,83820.0
2019-04-09 10:30:00,104.01,104.41,103.96,104.2,20078.0,92.7311,93.0878,92.6866,92.9005,20078.0
2019-04-09 11:00:00,104.2,104.49,104.19,104.39,17367.0,92.9005,93.1591,92.8916,93.0699,17367.0
2019-04-09 11:30:00,104.36,104.37,104.07,104.2,32452.0,93.0432,93.0521,92.7846,92.9005,32452.0
2019-04-09 12:00:00,104.19,104.33,104.19,104.31,20084.0,92.8916,93.0164,92.8916,92.9986,20084.0
2019-04-09 12:30:00,104.3,104.34,104.25,104.31,20460.0,92.9897,93.0254,92.9451,92.9986,20460.0
2019-04-09 13:00:00,104.32,104.32,104.11,104.18,17398.0,93.0075,93.0075,92.8203,92.8827,17398.0
2019-04-09 13:30:00,104.16,104.19,104.08,104.15,20576.0,92.8649,92.8916,92.7936,92.856,20576.0
2019-04-09 14:00:00,104.16,104.19,104.09,104.19,17018.0,92.8649,92.8916,92.8025,92.8916,17018.0
2019-04-09 14:30:00,104.21,104.33,104.18,104.3,21187.0,92.9095,93.0164,92.8827,92.9897,21187.0
2019-04-09 15:00:00,104.31,104.46,104.31,104.36,23189.0,92.9986,93.1323,92.9986,93.0432,23189.0
2019-04-09 15:30:00,104.36,104.59,104.35,104.58,93744.0,93.0432,93.2483,93.0343,93.2393,93744.0
2019-04-10 09:30:00,104.86,105.42,104.47,105.28,44022.0,93.489,93.9882,93.1413,93.8634,44022.0
2019-04-10 10:00:00,105.28,105.3,105.0,105.28,19607.0,93.8634,93.8813,93.6138,93.8634,19607.0
2019-04-10 10:30:00,105.37,105.55,105.2,105.48,25604.0,93.9437,94.1041,93.7921,94.0417,25604.0
2019-04-10 11:00:00,105.44,105.44,104.78,104.93,23018.0,94.0061,94.0061,93.4176,93.5514,23018.0
2019-04-10 11:30:00,104.89,104.98,104.61,104.7,18414.0,93.5157,93.596,93.2661,93.3463,18414.0
2019-04-10 12:00:00,104.69,104.7,104.38,104.38,21579.0,93.3374,93.3463,93.061,93.061,21579.0
2019-04-10 12:30:00,104.38,104.47,104.13,104.16,24187.0,93.061,93.1413,92.8381,92.8649,24187.0
2019-04-10 13:00:00,104.17,104.39,104.13,104.27,16312.0,92.8738,93.0699,92.8381,92.963,16312.0
2019-04-10 13:30:00,104.27,104.33,104.13,104.2,37386.0,92.963,93.0164,92.8381,92.9005,37386.0
2019-04-10 14:00:00,104.2,104.27,103.99,104.02,26193.0,92.9005,92.963,92.7133,92.7401,26193.0
2019-04-10 14:30:00,104.03,104.14,103.93,104.08,41785.0,92.749,92.847,92.6598,92.7936,41785.0
2019-04-10 15:00:00,104.09,104.15,103.98,104.01,55613.0,92.8025,92.856,92.7044,92.7311,55613.0
2019-04-10 15:30:00,104.01,104.17,103.91,104.06,124791.0,92.7311,92.8738,92.642,92.7757,124791.0
2019-04-11 09:30:00,104.04,104.21,103.71,104.18,50976.0,92.7579,92.9095,92.4637,92.8827,50976.0
2019-04-11 10:00:00,104.14,104.37,103.96,104.02,45459.0,92.847,93.0521,92.6866,92.7401,45459.0
2019-04-11 10:30:00,104.0,104.13,103.87,104.13,47950.0,92.7222,92.8381,92.6063,92.8381,47950.0
2019-04-11 11:00:00,104.17,104.34,104.15,104.28,15301.0,92.8738,93.0254,92.856,92.9719,15301.0
2019-04-11 11:30:00,104.26,104.38,104.06,104.09,18912.0,92.954,93.061,92.7757,92.8025,18912.0
2019-04-11 12:00:00,104.08,104.23,104.02,104.06,16194.0,92.7936,92.9273,92.7401,92.7757,16194.0
2019-04-11 12:30:00,104.05,104.07,103.97,104.05,20310.0,92.7668,92.7846,92.6955,92.7668,20310.0
2019-04-11 13:00:00,104.02,104.1,103.96,104.05,16859.0,92.7401,92.8114,92.6866,92.7668,16859.0
2019-04-11 13:30:00,104.03,104.06,103.96,103.98,14166.0,92.749,92.7757,92.6866,92.7044,14166.0
2019-04-11 14:00:00,103.98,104.03,103.86,103.88,22207.0,92.7044,92.749,92.5974,92.6152,22207.0
2019-04-11 14:30:00,103.87,104.08,103.84,104.05,18963.0,92.6063,92.7936,92.5796,92.7668,18963.0
2019-04-11 15:00:00,104.05,104.12,103.97,104.0,30216.0,92.7668,92.8292,92.6955,92.7222,30216.0
2019-04-11 15:30:00,103.99,104.38,103.98,104.32,215914.0,92.7133,93.061,92.7044,93.0075,215914.0
2019-04-12 09:30:00,104.05,104.05,103.64,103.88,104582.0,92.7668,92.7668,92.4013,92.6152,104582.0
2019-04-12 10:00:00,103.94,104.23,103.84,104.09,31087.0,92.6687,92.9273,92.5796,92.8025,31087.0
2019-04-12 10:30:00,104.06,104.33,103.9,103.98,92228.0,92.7757,93.0164,92.6331,92.7044,92228.0
2019-04-12 11:00:00,103.98,104.18,103.91,104.06,26222.0,92.7044,92.8827,92.642,92.7757,26222.0
2019-04-12 11:30:00,104.09,104.23,103.94,104.02,23519.0,92.8025,92.9273,92.6687,92.7401,23519.0
2019-04-12 12:00:00,104.01,104.19,103.94,104.03,15637.0,92.7311,92.8916,92.6687,92.749,15637.0
2019-04-12 12:30:00,104.05,104.11,103.9,103.9,34218.0,92.7668,92.8203,92.6331,92.6331,34218.0
2019-04-12 13:00:00,103.91,103.98,103.79,103.83,19989.0,92.642,92.7044,92.535,92.5707,19989.0
2019-04-12 13:30:00,103.81,103.95,103.8,103.84,14731.0,92.5528,92.6777,92.5439,92.5796,14731.0
2019-04-12 14:00:00,103.87,103.92,103.79,103.89,25479.0,92.6063,92.6509,92.535,92.6242,25479.0
2019-04-12 14:30:00,103.87,104.17,103.87,104.02,69935.0,92.6063,92.8738,92.6063,92.7401,69935.0
2019-04-12 15:00:00,104.02,104.18,103.98,104.17,30976.0,92.7401,92.8827,92.7044,92.8738,30976.0
2019-04-12 15:30:00,104.16,104.28,104.07,104.16,149376.0,92.8649,92.9719,92.7846,92.8649,149376.0
2019-04-15 09:30:00,104.43,104.46,103.81,104.1,53023.0,93.1056,93.1323,92.5528,92.8114,53023.0
2019-04-15 10:00:00,104.06,104.15,103.8,104.03,22115.0,92.7757,92.856,92.5439,92.749,22115.0
2019-04-15 10:30:00,104.02,104.24,103.93,104.18,25479.0,92.7401,92.9362,92.6598,92.8827,25479.0
2019-04-15 11:00:00,104.18,104.3,104.13,104.21,13188.0,92.8827,92.9897,92.8381,92.9095,13188.0
2019-04-15 11:30:00,104.21,104.35,104.17,104.28,9923.0,92.9095,93.0343,92.8738,92.9719,9923.0
2019-04-15 12:00:00,104.29,104.32,104.12,104.22,44194.0,92.9808,93.0075,92.8292,92.9184,44194.0
2019-04-15 12:30:00,104.21,104.32,104.2,104.31,10694.0,92.9095,93.0075,92.9005,92.9986,10694.0
2019-04-15 13:00:00,104.3,104.3,104.11,104.11,15995.0,92.9897,92.9897,92.8203,92.8203,15995.0
2019-04-15 13:30:00,104.13,104.22,104.05,104.19,24545.0,92.8381,92.9184,92.7668,92.8916,24545.0
2019-04-15 14:00:00,104.17,104.22,103.98,103.98,35999.0,92.8738,92.9184,92.7044,92.7044,35999.0
2019-04-15 14:30:00,103.98,104.09,103.88,103.98,44760.0,92.7044,92.8025,92.6152,92.7044,44760.0
2019-04-15 15:00:00,103.99,104.04,103.83,103.92,40557.0,92.7133,92.7579,92.5707,92.6509,40557.0
2019-04-15 15:30:00,103.92,104.02,103.68,103.96,123207.0,92.6509,92.7401,92.4369,92.6866,123207.0
2019-04-16 09:30:00,103.85,104.49,103.85,104.36,44724.0,92.5885,93.1591,92.5885,93.0432,44724.0
2019-04-16 10:00:00,104.3,104.3,103.73,103.78,26245.0,92.9897,92.9897,92.4815,92.5261,26245.0
2019-04-16 10:30:00,103.79,103.94,103.55,103.74,41276.0,92.535,92.6687,92.321,92.4904,41276.0
2019-04-16 11:00:00,103.75,103.77,103.59,103.63,31225.0,92.4993,92.5172,92.3567,92.3924,31225.0
2019-04-16 11:30:00,103.6,103.61,102.95,102.97,143790.0,92.3656,92.3745,91.7861,91.8039,143790.0
2019-04-16 12:00:00,102.94,102.99,102.77,102.96,60802.0,91.7772,91.8218,91.6256,91.795,60802.0
2019-04-16 12:30:00,102.98,103.02,102.81,102.99,62767.0,91.8128,91.8485,91.6613,91.8218,62767.0
2019-04-16 13:00:00,103.0,103.1,102.88,102.91,68361.0,91.8307,91.9198,91.7237,91.7504,68361.0
2019-04-16 13:30:00,102.91,103.1,102.89,102.98,145913.0,91.7504,91.9198,91.7326,91.8128,145913.0
2019-04-16 14:00:00,102.99,103.02,102.39,102.68,74113.0,91.8218,91.8485,91.2868,91.5454,74113.0
2019-04-16 14:30:00,102.7,102.87,102.57,102.57,35378.0,91.5632,91.7148,91.4473,91.4473,35378.0
2019-04-16 15:00:00,102.57,102.63,102.48,102.54,40900.0,91.4473,91.5008,91.3671,91.4206,40900.0
2019-04-16 15:30:00,102.54,102.59,102.39,102.4,181662.0,91.4206,91.4651,91.2868,91.2957,181662.0
2019-04-17 09:30:00,102.36,102.5,101.91,102.11,97238.0,91.2601,91.3849,90.8589,91.0372,97238.0
2019-04-17 10:00:00,102.15,102.55,101.94,102.42,149303.0,91.0728,91.4295,90.8856,91.3136,149303.0
2019-04-17 10:30:00,102.43,102.67,102.23,102.47,45419.0,91.3225,91.5365,91.1442,91.3581,45419.0
2019-04-17 11:00:00,102.48,102.92,102.33,102.5,81617.0,91.3671,91.7593,91.2333,91.3849,81617.0
2019-04-17 11:30:00,102.5,102.75,102.36,102.74,26057.0,91.3849,91.6078,91.2601,91.5989,26057.0
2019-04-17 12:00:00,102.74,102.75,102.39,102.49,29136.0,91.5989,91.6078,91.2868,91.376,29136.0
2019-04-17 12:30:00,102.52,102.58,102.26,102.28,28353.0,91.4027,91.4562,91.1709,91.1887,28353.0
2019-04-17 13:00:00,102.31,102.41,102.25,102.27,17942.0,91.2155,91.3046,91.162,91.1798,17942.0
2019-04-17 13:30:00,102.27,102.37,102.23,102.25,37217.0,91.1798,91.269,91.1442,91.162,37217.0
2019-04-17 14:00:00,102.25,102.31,102.06,102.08,35313.0,91.162,91.2155,90.9926,91.0104,35313.0
2019-04-17 14:30:00,102.09,102.5,102.09,102.48,45178.0,91.0194,91.3849,91.0194,91.3671,45178.0
2019-04-17 15:00:00,102.47,102.57,102.29,102.34,42483.0,91.3581,91.4473,91.1977,91.2422,42483.0
2019-04-17 15:30:00,102.33,102.38,102.21,102.25,104364.0,91.2333,91.2779,91.1263,91.162,104364.0
2019-04-18 09:30:00,102.79,103.73,102.74,103.17,124659.0,91.6434,92.4815,91.5989,91.9822,124659.0
2019-04-18 10:00:00,103.21,103.54,103.1,103.53,70535.0,92.0179,92.3121,91.9198,92.3032,70535.0
2019-04-18 10:30:00,103.51,104.09,103.49,103.95,70466.0,92.2854,92.8025,92.2675,92.6777,70466.0
2019-04-18 11:00:00,103.95,104.56,103.65,103.7,165949.0,92.6777,93.2215,92.4102,92.4548,165949.0
2019-04-18 11:30:00,103.68,104.0,103.68,103.9,53017.0,92.4369,92.7222,92.4369,92.6331,53017.0
2019-04-18 12:00:00,103.9,104.01,103.7,103.81,61120.0,92.6331,92.7311,92.4548,92.5528,61120.0
2019-04-18 12:30:00,103.81,104.5,103.79,104.34,68532.0,92.5528,93.168,92.535,93.0254,68532.0
2019-04-18 13:00:00,104.34,104.52,104.2,104.37,71418.0,93.0254,93.1858,92.9005,93.0521,71418.0
2019-04-18 13:30:00,104.38,104.52,104.19,104.33,43968.0,93.061,93.1858,92.8916,93.0164,43968.0
2019-04-18 14:00:00,104.34,104.44,104.23,104.3,78074.0,93.0254,93.1145,92.9273,92.9897,78074.0
2019-04-18 14:30:00,104.29,104.63,104.16,104.54,82960.0,92.9808,93.2839,92.8649,93.2037,82960.0
2019-04-18 15:00:00,104.53,104.91,104.43,104.88,117161.0,93.1948,93.5335,93.1056,93.5068,117161.0
2019-04-18 15:30:00,104.88,104.99,104.6,104.71,259989.0,93.5068,93.6049,93.2572,93.3552,259989.0
2019-04-22 09:30:00,104.36,104.71,104.2,104.64,56731.0,93.0432,93.3552,92.9005,93.2928,56731.0
2019-04-22 10:00:00,104.69,104.93,104.5,104.82,55503.0,93.3374,93.5514,93.168,93.4533,55503.0
2019-04-22 10:30:00,104.8,104.84,104.51,104.7,91469.0,93.4355,93.4711,93.1769,93.3463,91469.0
2019-04-22 11:00:00,104.71,104.75,104.44,104.55,31997.0,93.3552,93.3909,93.1145,93.2126,31997.0
2019-04-22 11:30:00,104.55,104.57,104.39,104.46,33076.0,93.2126,93.2304,93.0699,93.1323,33076.0
2019-04-22 12:00:00,104.44,104.46,104.27,104.41,21592.0,93.1145,93.1323,92.963,93.0878,21592.0
2019-04-22 12:30:00,104.38,104.47,104.35,104.44,34486.0,93.061,93.1413,93.0343,93.1145,34486.0
2019-04-22 13:00:00,104.43,104.51,104.37,104.48,18665.0,93.1056,93.1769,93.0521,93.1502,18665.0
2019-04-22 13:30:00,104.49,104.56,104.42,104.53,17889.0,93.1591,93.2215,93.0967,93.1948,17889.0
2019-04-22 14:00:00,104.51,104.67,104.46,104.54,49169.0,93.1769,93.3196,93.1323,93.2037,49169.0
2019-04-22 14:30:00,104.52,104.81,104.52,104.8,26831.0,93.1858,93.4444,93.1858,93.4355,26831.0
2019-04-22 15:00:00,104.78,104.86,104.76,104.83,24812.0,93.4176,93.489,93.3998,93.4622,24812.0
2019-04-22 15:30:00,104.84,105.12,104.83,104.93,109985.0,93.4711,93.7208,93.4622,93.5514,109985.0
2019-04-23 09:30:00,105.16,105.46,104.83,105.18,55656.0,93.7564,94.0239,93.4622,93.7743,55656.0
2019-04-23 10:00:00,105.15,105.65,105.12,105.45,57273.0,93.7475,94.1933,93.7208,94.015,57273.0
2019-04-23 10:30:00,105.43,105.46,104.71,104.81,32037.0,93.9972,94.0239,93.3552,93.4444,32037.0
2019-04-23 11:00:00,104.76,104.84,104.53,104.74,38199.0,93.3998,93.4711,93.1948,93.382,38199.0
2019-04-23 11:30:00,104.75,104.87,104.36,104.49,40883.0,93.3909,93.4979,93.0432,93.1591,40883.0
2019-04-23 12:00:00,104.5,104.65,104.41,104.42,33019.0,93.168,93.3017,93.0878,93.0967,33019.0
2019-04-23 12:30:00,104.43,104.55,104.19,104.3,43343.0,93.1056,93.2126,92.8916,92.9897,43343.0
2019-04-23 13:00:00,104.28,104.54,104.28,104.43,35718.0,92.9719,93.2037,92.9719,93.1056,35718.0
2019-04-23 13:30:00,104.43,104.61,104.38,104.46,60792.0,93.1056,93.2661,93.061,93.1323,60792.0
2019-04-23 14:00:00,104.45,104.8,104.44,104.79,42319.0,93.1234,93.4355,93.1145,93.4266,42319.0
2019-04-23 14:30:00,104.77,105.01,104.75,104.95,35513.0,93.4087,93.6227,93.3909,93.5692,35513.0
2019-04-23 15:00:00,104.94,104.98,104.77,104.87,44096.0,93.5603,93.596,93.4087,93.4979,44096.0
2019-04-23 15:30:00,104.88,104.96,104.69,104.8,165070.0,93.5068,93.5781,93.3374,93.4355,165070.0
2019-04-24 09:30:00,105.41,105.65,104.7,105.37,30527.0,93.9793,94.1933,93.3463,93.9437,30527.0
2019-04-24 10:00:00,105.37,105.75,105.32,105.75,34239.0,93.9437,94.2825,93.8991,94.2825,34239.0
2019-04-24 10:30:00,105.73,105.95,105.55,105.8,37157.0,94.2646,94.4608,94.1041,94.327,37157.0
2019-04-24 11:00:00,105.83,106.04,105.8,105.92,49892.0,94.3538,94.541,94.327,94.434,49892.0
2019-04-24 11:30:00,105.92,106.0,105.55,105.57,34440.0,94.434,94.5053,94.1041,94.122,34440.0
2019-04-24 12:00:00,105.61,105.63,105.51,105.59,18466.0,94.1576,94.1755,94.0685,94.1398,18466.0
2019-04-24 12:30:00,105.57,105.69,105.47,105.47,15845.0,94.122,94.229,94.0328,94.0328,15845.0
2019-04-24 13:00:00,105.44,105.49,105.22,105.41,16490.0,94.0061,94.0507,93.8099,93.9793,16490.0
2019-04-24 13:30:00,105.4,105.64,105.4,105.55,20163.0,93.9704,94.1844,93.9704,94.1041,20163.0
2019-04-24 14:00:00,105.57,105.65,105.44,105.45,21943.0,94.122,94.1933,94.0061,94.015,21943.0
2019-04-24 14:30:00,105.44,105.8,105.38,105.77,27522.0,94.0061,94.327,93.9526,94.3003,27522.0
2019-04-24 15:00:00,105.76,106.06,105.74,105.89,48676.0,94.2914,94.5588,94.2735,94.4073,48676.0
2019-04-24 15:30:00,105.91,105.98,105.68,105.84,118627.0,94.4251,94.4875,94.2201,94.3627,118627.0
2019-04-25 09:30:00,105.48,105.97,105.24,105.92,31341.0,94.0417,94.4786,93.8278,94.434,31341.0
2019-04-25 10:00:00,105.9,106.09,105.79,106.05,23993.0,94.4162,94.5856,94.3181,94.5499,23993.0
2019-04-25 10:30:00,106.01,106.55,105.96,106.33,31279.0,94.5143,94.9957,94.4697,94.7996,31279.0
2019-04-25 11:00:00,106.35,106.37,105.88,105.97,27031.0,94.8174,94.8352,94.3984,94.4786,27031.0
2019-04-25 11:30:00,106.03,106.2,106.0,106.0,23110.0,94.5321,94.6837,94.5053,94.5053,23110.0
2019-04-25 12:00:00,106.0,106.0,105.82,105.93,22270.0,94.5053,94.5053,94.3449,94.4429,22270.0
2019-04-25 12:30:00,105.92,106.06,105.79,106.06,23153.0,94.434,94.5588,94.3181,94.5588,23153.0
2019-04-25 13:00:00,106.05,106.17,105.89,106.14,19480.0,94.5499,94.6569,94.4073,94.6302,19480.0
2019-04-25 13:30:00,106.14,106.54,106.11,106.51,26859.0,94.6302,94.9868,94.6034,94.96,26859.0
2019-04-25 14:00:00,106.52,106.75,106.51,106.56,47078.0,94.969,95.174,94.96,95.0046,47078.0
2019-04-25 14:30:00,106.53,106.71,106.49,106.62,26813.0,94.9779,95.1384,94.9422,95.0581,26813.0
2019-04-25 15:00:00,106.63,106.84,106.54,106.57,40065.0,95.067,95.2543,94.9868,95.0135,40065.0
2019-04-25 15:30:00,106.58,106.79,106.53,106.53,66201.0,95.0225,95.2097,94.9779,94.9779,66201.0
2019-04-26 09:30:00,107.18,107.94,107.0,107.86,48086.0,95.5574,96.235,95.3969,96.1637,48086.0
2019-04-26 10:00:00,107.93,107.93,107.45,107.61,20480.0,96.2261,96.2261,95.7981,95.9408,20480.0
2019-04-26 10:30:00,107.62,107.7,107.42,107.61,21978.0,95.9497,96.021,95.7714,95.9408,21978.0
2019-04-26 11:00:00,107.62,107.81,107.55,107.55,27469.0,95.9497,96.1191,95.8873,95.8873,27469.0
2019-04-26 11:30:00,107.52,107.58,107.42,107.47,19914.0,95.8605,95.914,95.7714,95.8159,19914.0
2019-04-26 12:00:00,107.46,107.46,107.26,107.37,16266.0,95.807,95.807,95.6287,95.7268,16266.0
2019-04-26 12:30:00,107.39,107.54,107.31,107.39,13221.0,95.7446,95.8784,95.6733,95.7446,13221.0
2019-04-26 13:00:00,107.39,107.41,107.14,107.18,22077.0,95.7446,95.7624,95.5217,95.5574,22077.0
2019-04-26 13:30:00,107.16,107.2,106.99,107.03,17095.0,95.5396,95.5752,95.388,95.4237,17095.0
2019-04-26 14:00:00,107.0,107.12,106.85,107.03,18712.0,95.3969,95.5039,95.2632,95.4237,18712.0
2019-04-26 14:30:00,107.06,107.27,107.06,107.23,25160.0,95.4504,95.6376,95.4504,95.602,25160.0
2019-04-26 15:00:00,107.23,107.35,107.17,107.17,28444.0,95.602,95.709,95.5485,95.5485,28444.0
2019-04-26 15:30:00,107.14,107.19,106.76,106.88,99959.0,95.5217,95.5663,95.1829,95.2899,99959.0
2019-04-29 09:30:00,106.17,106.59,106.02,106.56,36885.0,94.6569,95.0314,94.5232,95.0046,36885.0
2019-04-29 10:00:00,106.56,106.85,106.45,106.45,16575.0,95.0046,95.2632,94.9066,94.9066,16575.0
2019-04-29 10:30:00,106.43,106.58,106.28,106.34,17329.0,94.8887,95.0225,94.755,94.8085,17329.0
2019-04-29 11:00:00,106.35,106.52,106.17,106.33,14824.0,94.8174,94.969,94.6569,94.7996,14824.0
2019-04-29 11:30:00,106.37,106.47,106.11,106.16,22342.0,94.8352,94.9244,94.6034,94.648,22342.0
2019-04-29 12:00:00,106.14,106.25,106.08,106.19,17678.0,94.6302,94.7282,94.5767,94.6747,17678.0
2019-04-29 12:30:00,106.17,106.33,106.17,106.2,13888.0,94.6569,94.7996,94.6569,94.6837,13888.0
2019-04-29 13:00:00,106.2,106.39,106.13,106.29,9957.0,94.6837,94.8531,94.6213,94.7639,9957.0
2019-04-29 13:30:00,106.28,106.31,106.19,106.26,9035.0,94.755,94.7817,94.6747,94.7372,9035.0
2019-04-29 14:00:00,106.3,106.48,106.29,106.37,13880.0,94.7728,94.9333,94.7639,94.8352,13880.0
2019-04-29 14:30:00,106.37,106.37,106.16,106.27,17624.0,94.8352,94.8352,94.648,94.7461,17624.0
2019-04-29 15:00:00,106.27,106.36,106.16,106.22,21125.0,94.7461,94.8263,94.648,94.7015,21125.0
2019-04-29 15:30:00,106.21,106.52,106.21,106.42,76369.0,94.6926,94.969,94.6926,94.8798,76369.0
2019-04-30 09:30:00,106.61,107.23,106.36,107.19,36918.0,95.0492,95.602,94.8263,95.5663,36918.0
2019-04-30 10:00:00,107.18,107.41,106.84,106.86,39401.0,95.5574,95.7624,95.2543,95.2721,39401.0
2019-04-30 10:30:00,106.86,107.29,106.81,107.26,36039.0,95.2721,95.6555,95.2275,95.6287,36039.0
2019-04-30 11:00:00,107.22,107.37,106.66,106.84,51629.0,95.5931,95.7268,95.0938,95.2543,51629.0
2019-04-30 11:30:00,106.84,107.31,106.84,107.09,56422.0,95.2543,95.6733,95.2543,95.4772,56422.0
2019-04-30 12:00:00,107.11,107.33,107.09,107.31,29822.0,95.495,95.6911,95.4772,95.6733,29822.0
2019-04-30 12:30:00,107.29,107.29,107.08,107.28,47157.0,95.6555,95.6555,95.4682,95.6465,47157.0
2019-04-30 13:00:00,107.32,107.43,107.03,107.37,85119.0,95.6822,95.7803,95.4237,95.7268,85119.0
2019-04-30 13:30:00,107.37,107.61,107.14,107.48,62381.0,95.7268,95.9408,95.5217,95.8249,62381.0
2019-04-30 14:00:00,107.49,107.72,107.36,107.64,26979.0,95.8338,96.0388,95.7179,95.9675,26979.0
2019-04-30 14:30:00,107.62,107.89,107.61,107.78,30160.0,95.9497,96.1904,95.9408,96.0923,30160.0
2019-04-30 15:00:00,107.78,107.97,107.74,107.85,39406.0,96.0923,96.2617,96.0567,96.1547,39406.0
2019-04-30 15:30:00,107.86,108.23,107.81,108.14,157912.0,96.1637,96.4935,96.1191,96.4133,157912.0
2019-05-01 09:30:00,107.8,107.94,107.39,107.7,15506.0,96.1102,96.235,95.7446,96.021,15506.0
2019-05-01 10:00:00,107.7,108.04,107.5,107.64,14365.0,96.021,96.3241,95.8427,95.9675,14365.0
2019-05-01 10:30:00,107.64,107.86,107.35,107.47,33118.0,95.9675,96.1637,95.709,95.8159,33118.0
2019-05-01 11:00:00,107.44,107.78,107.33,107.59,21816.0,95.7892,96.0923,95.6911,95.9229,21816.0
2019-05-01 11:30:00,107.55,107.62,107.42,107.43,12129.0,95.8873,95.9497,95.7714,95.7803,12129.0
2019-05-01 12:00:00,107.42,107.84,107.42,107.84,29550.0,95.7714,96.1458,95.7714,96.1458,29550.0
2019-05-01 12:30:00,107.87,108.1,107.72,108.04,21366.0,96.1726,96.3776,96.0388,96.3241,21366.0
2019-05-01 13:00:00,108.1,108.18,107.76,107.76,37535.0,96.3776,96.449,96.0745,96.0745,37535.0
2019-05-01 13:30:00,107.8,107.9,107.75,107.75,11894.0,96.1102,96.1993,96.0656,96.0656,11894.0
2019-05-01 14:00:00,107.8,108.32,107.8,107.89,16533.0,96.1102,96.5738,96.1102,96.1904,16533.0
2019-05-01 14:30:00,107.9,108.04,107.1,107.35,23066.0,96.1993,96.3241,95.4861,95.709,23066.0
2019-05-01 15:00:00,107.29,107.38,107.04,107.1,33428.0,95.6555,95.7357,95.4326,95.4861,33428.0
2019-05-01 15:30:00,107.05,107.18,106.9,107.07,116894.0,95.4415,95.5574,95.3078,95.4593,116894.0
2019-05-02 09:30:00,106.66,107.07,106.01,106.52,65083.0,95.0938,95.4593,94.5143,94.969,65083.0
2019-05-02 10:00:00,106.45,107.0,106.2,106.43,56330.0,94.9066,95.3969,94.6837,94.8887,56330.0
2019-05-02 10:30:00,106.44,106.44,105.89,106.02,33099.0,94.8976,94.8976,94.4073,94.5232,33099.0
2019-05-02 11:00:00,106.02,106.03,105.26,105.43,59077.0,94.5232,94.5321,93.8456,93.9972,59077.0
2019-05-02 11:30:00,105.48,106.43,105.37,106.43,68077.0,94.0417,94.8887,93.9437,94.8887,68077.0
2019-05-02 12:00:00,106.44,106.44,105.94,106.29,35127.0,94.8976,94.8976,94.4519,94.7639,35127.0
2019-05-02 12:30:00,106.3,106.62,106.27,106.52,28657.0,94.7728,95.0581,94.7461,94.969,28657.0
2019-05-02 13:00:00,106.49,106.63,106.31,106.43,19437.0,94.9422,95.067,94.7817,94.8887,19437.0
2019-05-02 13:30:00,106.44,106.72,106.44,106.69,24497.0,94.8976,95.1473,94.8976,95.1205,24497.0
2019-05-02 14:00:00,106.7,106.91,106.55,106.78,33564.0,95.1294,95.3167,94.9957,95.2008,33564.0
2019-05-02 14:30:00,106.76,106.76,106.37,106.57,29785.0,95.1829,95.1829,94.8352,95.0135,29785.0
2019-05-02 15:00:00,106.54,106.84,106.46,106.75,42585.0,94.9868,95.2543,94.9155,95.174,42585.0
2019-05-02 15:30:00,106.71,106.83,106.31,106.68,119513.0,95.1384,95.2453,94.7817,95.1116,119513.0
2019-05-03 09:30:00,106.94,107.18,106.58,106.71,26760.0,95.3434,95.5574,95.0225,95.1384,26760.0
2019-05-03 10:00:00,106.8,106.86,106.48,106.62,30838.0,95.2186,95.2721,94.9333,95.0581,30838.0
2019-05-03 10:30:00,106.65,106.99,106.5,106.89,16327.0,95.0849,95.388,94.9511,95.2988,16327.0
2019-05-03 11:00:00,106.91,107.11,106.82,107.04,19395.0,95.3167,95.495,95.2364,95.4326,19395.0
2019-05-03 11:30:00,107.06,107.15,106.88,107.13,17423.0,95.4504,95.5306,95.2899,95.5128,17423.0
2019-05-03 12:00:00,107.12,107.13,106.85,106.92,16973.0,95.5039,95.5128,95.2632,95.3256,16973.0
2019-05-03 12:30:00,106.93,107.08,106.83,106.91,12936.0,95.3345,95.4682,95.2453,95.3167,12936.0
2019-05-03 13:00:00,106.93,107.16,106.92,107.11,12083.0,95.3345,95.5396,95.3256,95.495,12083.0
2019-05-03 13:30:00,107.1,107.24,107.08,107.18,16684.0,95.4861,95.6109,95.4682,95.5574,16684.0
2019-05-03 14:00:00,107.18,107.35,107.12,107.16,24414.0,95.5574,95.709,95.5039,95.5396,24414.0
2019-05-03 14:30:00,107.16,107.4,107.15,107.34,19505.0,95.5396,95.7535,95.5306,95.7,19505.0
2019-05-03 15:00:00,107.33,107.45,107.31,107.36,28483.0,95.6911,95.7981,95.6733,95.7179,28483.0
2019-05-03 15:30:00,107.36,107.59,107.15,107.38,106167.0,95.7179,95.9229,95.5306,95.7357,106167.0
2019-05-06 09:30:00,107.55,108.21,107.34,107.43,38652.0,95.8873,96.4757,95.7,95.7803,38652.0
2019-05-06 10:00:00,107.37,107.45,106.74,107.13,31638.0,95.7268,95.7981,95.1651,95.5128,31638.0
2019-05-06 10:30:00,107.15,107.32,106.94,107.28,22996.0,95.5306,95.6822,95.3434,95.6465,22996.0
2019-05-06 11:00:00,107.36,107.47,107.15,107.23,22707.0,95.7179,95.8159,95.5306,95.602,22707.0
2019-05-06 11:30:00,107.22,107.39,107.18,107.35,13990.0,95.5931,95.7446,95.5574,95.709,13990.0
2019-05-06 12:00:00,107.31,107.36,107.22,107.36,10758.0,95.6733,95.7179,95.5931,95.7179,10758.0
2019-05-06 12:30:00,107.37,107.53,107.26,107.39,19879.0,95.7268,95.8694,95.6287,95.7446,19879.0
2019-05-06 13:00:00,107.37,107.45,107.29,107.41,10088.0,95.7268,95.7981,95.6555,95.7624,10088.0
2019-05-06 13:30:00,107.42,107.47,107.23,107.3,16332.0,95.7714,95.8159,95.602,95.6644,16332.0
2019-05-06 14:00:00,107.3,107.38,107.14,107.15,24779.0,95.6644,95.7357,95.5217,95.5306,24779.0
2019-05-06 14:30:00,107.16,107.41,107.11,107.25,21093.0,95.5396,95.7624,95.495,95.6198,21093.0
2019-05-06 15:00:00,107.28,107.32,107.21,107.26,23746.0,95.6465,95.6822,95.5841,95.6287,23746.0
2019-05-06 15:30:00,107.28,107.47,107.11,107.21,71126.0,95.6465,95.8159,95.495,95.5841,71126.0
2019-05-07 09:30:00,107.16,107.58,106.99,107.14,34200.0,95.5396,95.914,95.388,95.5217,34200.0
2019-05-07 10:00:00,107.13,107.31,106.99,107.31,13697.0,95.5128,95.6733,95.388,95.6733,13697.0
2019-05-07 10:30:00,107.42,107.56,107.12,107.42,17545.0,95.7714,95.8962,95.5039,95.7714,17545.0
2019-05-07 11:00:00,107.46,107.57,107.2,107.27,16553.0,95.807,95.9051,95.5752,95.6376,16553.0
2019-05-07 11:30:00,107.3,107.36,107.03,107.03,10680.0,95.6644,95.7179,95.4237,95.4237,10680.0
2019-05-07 12:00:00,107.07,107.36,107.0,107.32,10445.0,95.4593,95.7179,95.3969,95.6822,10445.0
2019-05-07 12:30:00,107.34,107.57,107.33,107.49,12332.0,95.7,95.9051,95.6911,95.8338,12332.0
2019-05-07 13:00:00,107.44,107.44,107.12,107.17,17892.0,95.7892,95.7892,95.5039,95.5485,17892.0
2019-05-07 13:30:00,107.15,107.29,107.08,107.21,17902.0,95.5306,95.6555,95.4682,95.5841,17902.0
2019-05-07 14:00:00,107.23,107.41,107.13,107.13,13793.0,95.602,95.7624,95.5128,95.5128,13793.0
2019-05-07 14:30:00,107.12,107.2,106.92,107.15,10234.0,95.5039,95.5752,95.3256,95.5306,10234.0
2019-05-07 15:00:00,107.12,107.13,106.89,107.02,18582.0,95.5039,95.5128,95.2988,95.4147,18582.0
2019-05-07 15:30:00,107.0,107.26,106.74,107.09,115622.0,95.3969,95.6287,95.1651,95.4772,115622.0
2019-05-08 09:30:00,107.09,107.27,106.32,106.6,32042.0,95.4772,95.6376,94.7906,95.0403,32042.0
2019-05-08 10:00:00,106.63,106.78,106.1,106.1,18827.0,95.067,95.2008,94.5945,94.5945,18827.0
2019-05-08 10:30:00,106.08,106.23,105.95,106.18,26146.0,94.5767,94.7104,94.4608,94.6658,26146.0
2019-05-08 11:00:00,106.2,106.36,105.86,105.99,29966.0,94.6837,94.8263,94.3805,94.4964,29966.0
2019-05-08 11:30:00,105.97,106.04,105.75,105.98,14399.0,94.4786,94.541,94.2825,94.4875,14399.0
2019-05-08 12:00:00,106.0,106.11,105.82,106.01,23377.0,94.5053,94.6034,94.3449,94.5143,23377.0
2019-05-08 12:30:00,105.97,106.39,105.96,106.35,16676.0,94.4786,94.8531,94.4697,94.8174,16676.0
2019-05-08 13:00:00,106.33,106.39,106.21,106.31,17972.0,94.7996,94.8531,94.6926,94.7817,17972.0
2019-05-08 13:30:00,106.3,106.39,106.18,106.3,24315.0,94.7728,94.8531,94.6658,94.7728,24315.0
2019-05-08 14:00:00,106.32,106.39,106.22,106.39,20548.0,94.7906,94.8531,94.7015,94.8531,20548.0
2019-05-08 14:30:00,106.39,106.64,106.35,106.59,23172.0,94.8531,95.0759,94.8174,95.0314,23172.0
2019-05-08 15:00:00,106.58,106.66,106.47,106.6,23667.0,95.0225,95.0938,94.9244,95.0403,23667.0
2019-05-08 15:30:00,106.62,106.62,105.73,105.86,105063.0,95.0581,95.0581,94.2646,94.3805,105063.0
2019-05-09 09:30:00,105.9,106.27,105.57,105.79,39075.0,94.4162,94.7461,94.122,94.3181,39075.0
2019-05-09 10:00:00,105.76,105.93,105.38,105.9,20497.0,94.2914,94.4429,93.9526,94.4162,20497.0
2019-05-09 10:30:00,105.86,106.06,105.68,105.69,15315.0,94.3805,94.5588,94.2201,94.229,15315.0
2019-05-09 11:00:00,105.57,105.68,105.48,105.61,14597.0,94.122,94.2201,94.0417,94.1576,14597.0
2019-05-09 11:30:00,105.65,105.71,105.4,105.65,14673.0,94.1933,94.2468,93.9704,94.1933,14673.0
2019-05-09 12:00:00,105.62,106.06,105.6,105.96,11290.0,94.1666,94.5588,94.1487,94.4697,11290.0
2019-05-09 12:30:00,105.99,106.23,105.95,106.15,12752.0,94.4964,94.7104,94.4608,94.6391,12752.0
2019-05-09 13:00:00,106.2,106.26,106.05,106.08,9006.0,94.6837,94.7372,94.5499,94.5767,9006.0
2019-05-09 13:30:00,106.0,106.26,105.98,106.19,9566.0,94.5053,94.7372,94.4875,94.6747,9566.0
2019-05-09 14:00:00,106.19,106.36,106.14,106.36,14467.0,94.6747,94.8263,94.6302,94.8263,14467.0
2019-05-09 14:30:00,106.35,106.47,106.25,106.25,23487.0,94.8174,94.9244,94.7282,94.7282,23487.0
2019-05-09 15:00:00,106.21,106.3,106.01,106.29,13542.0,94.6926,94.7728,94.5143,94.7639,13542.0
2019-05-09 15:30:00,106.28,106.46,106.22,106.26,91642.0,94.755,94.9155,94.7015,94.7372,91642.0
2019-05-10 09:30:00,105.68,106.25,105.56,105.89,39752.0,94.6552,95.1657,94.5477,94.8433,39752.0
2019-05-10 10:00:00,105.96,106.12,105.79,105.94,31962.0,94.906,95.0493,94.7537,94.888,31962.0
2019-05-10 10:30:00,105.87,106.14,105.77,105.92,24924.0,94.8253,95.0672,94.7358,94.8701,24924.0
2019-05-10 11:00:00,105.9,106.44,105.9,106.18,46790.0,94.8522,95.3359,94.8522,95.103,46790.0
2019-05-10 11:30:00,106.18,106.75,106.1,106.75,35452.0,95.103,95.6135,95.0314,95.6135,35452.0
2019-05-10 12:00:00,106.73,107.27,106.66,107.19,42005.0,95.5956,96.0793,95.5329,96.0076,42005.0
2019-05-10 12:30:00,107.2,107.25,106.95,107.15,25313.0,96.0166,96.0614,95.7927,95.9718,25313.0
2019-05-10 13:00:00,107.15,107.27,107.11,107.11,20217.0,95.9718,96.0793,95.936,95.936,20217.0
2019-05-10 13:30:00,107.14,107.39,107.08,107.38,17307.0,95.9629,96.1868,95.9091,96.1778,17307.0
2019-05-10 14:00:00,107.38,107.62,107.38,107.48,25047.0,96.1778,96.3928,96.1778,96.2674,25047.0
2019-05-10 14:30:00,107.48,107.58,107.4,107.56,19932.0,96.2674,96.357,96.1957,96.339,19932.0
2019-05-10 15:00:00,107.6,108.26,107.6,108.15,30955.0,96.3749,96.966,96.3749,96.8675,30955.0
2019-05-10 15:30:00,108.15,108.3,107.82,108.27,99940.0,96.8675,97.0018,96.5719,96.975,99940.0
2019-05-13 09:30:00,108.03,109.49,107.78,109.03,72516.0,96.76,98.0677,96.5361,97.6557,72516.0
2019-05-13 10:00:00,109.14,109.21,108.72,108.92,83740.0,97.7542,97.8169,97.378,97.5572,83740.0
2019-05-13 10:30:00,108.94,109.21,108.73,108.79,41997.0,97.5751,97.8169,97.387,97.4407,41997.0
2019-05-13 11:00:00,108.83,109.25,108.82,109.25,73332.0,97.4765,97.8527,97.4676,97.8527,73332.0
2019-05-13 11:30:00,109.25,109.68,109.0,109.58,38571.0,97.8527,98.2379,97.6288,98.1483,38571.0
2019-05-13 12:00:00,109.57,109.77,109.51,109.68,44335.0,98.1394,98.3185,98.0856,98.2379,44335.0
2019-05-13 12:30:00,109.67,110.1,109.6,109.79,85145.0,98.2289,98.6141,98.1662,98.3364,85145.0
2019-05-13 13:00:00,109.78,110.01,109.74,110.0,42672.0,98.3274,98.5334,98.2916,98.5245,42672.0
2019-05-13 13:30:00,109.99,110.33,109.99,110.33,77086.0,98.5155,98.8201,98.5155,98.8201,77086.0
2019-05-13 14:00:00,110.33,110.63,110.3,110.55,134454.0,98.8201,99.0888,98.7932,99.0171,134454.0
2019-05-13 14:30:00,110.57,110.95,110.41,110.65,127382.0,99.035,99.3754,98.8917,99.1067,127382.0
2019-05-13 15:00:00,110.64,110.74,110.19,110.4,109833.0,99.0977,99.1873,98.6947,98.8828,109833.0
2019-05-13 15:30:00,110.4,111.01,110.28,110.69,253799.0,98.8828,99.4291,98.7753,99.1425,253799.0
2019-05-14 09:30:00,110.83,111.08,110.13,110.47,69148.0,99.2679,99.4918,98.6409,98.9455,69148.0
2019-05-14 10:00:00,110.25,110.35,109.93,110.3,35926.0,98.7484,98.838,98.4618,98.7932,35926.0
2019-05-14 10:30:00,110.28,110.54,109.93,110.49,29692.0,98.7753,99.0082,98.4618,98.9634,29692.0
2019-05-14 11:00:00,110.48,110.54,110.24,110.39,36586.0,98.9544,99.0082,98.7395,98.8738,36586.0
2019-05-14 11:30:00,110.37,110.63,110.28,110.44,25286.0,98.8559,99.0888,98.7753,98.9186,25286.0
2019-05-14 12:00:00,110.42,110.51,110.24,110.31,24620.0,98.9007,98.9813,98.7395,98.8022,24620.0
2019-05-14 12:30:00,110.27,110.29,109.79,109.79,49342.0,98.7663,98.7842,98.3364,98.3364,49342.0
2019-05-14 13:00:00,109.82,109.91,109.78,109.79,47745.0,98.3633,98.4439,98.3274,98.3364,47745.0
2019-05-14 13:30:00,109.8,109.89,109.79,109.85,24970.0,98.3454,98.426,98.3364,98.3901,24970.0
2019-05-14 14:00:00,109.86,110.13,109.81,110.1,38759.0,98.3991,98.6409,98.3543,98.6141,38759.0
2019-05-14 14:30:00,110.12,110.12,109.8,109.9,50263.0,98.632,98.632,98.3454,98.4349,50263.0
2019-05-14 15:00:00,109.9,109.96,109.79,109.85,67318.0,98.4349,98.4887,98.3364,98.3901,67318.0
2019-05-14 15:30:00,109.83,109.97,109.78,109.84,188091.0,98.3722,98.4976,98.3274,98.3812,188091.0
2019-05-15 09:30:00,110.1,110.68,109.95,110.55,40134.0,98.6141,99.1336,98.4797,99.0171,40134.0
2019-05-15 10:00:00,110.55,111.0,110.37,110.82,47073.0,99.0171,99.4202,98.8559,99.2589,47073.0
2019-05-15 10:30:00,110.81,110.97,110.68,110.83,18245.0,99.25,99.3933,99.1336,99.2679,18245.0
2019-05-15 11:00:00,110.84,110.98,110.76,110.9,21148.0,99.2769,99.4023,99.2052,99.3306,21148.0
2019-05-15 11:30:00,110.93,111.28,110.85,111.01,80937.0,99.3575,99.671,99.2858,99.4291,80937.0
2019-05-15 12:00:00,111.04,111.15,110.99,111.09,29929.0,99.456,99.5545,99.4112,99.5008,29929.0
2019-05-15 12:30:00,111.11,111.21,111.02,111.11,18943.0,99.5187,99.6083,99.4381,99.5187,18943.0
2019-05-15 13:00:00,111.09,111.09,110.81,110.83,21881.0,99.5008,99.5008,99.25,99.2679,21881.0
2019-05-15 13:30:00,110.81,110.99,110.8,110.89,14684.0,99.25,99.4112,99.241,99.3216,14684.0
2019-05-15 14:00:00,110.87,110.96,110.8,110.8,23232.0,99.3037,99.3843,99.241,99.241,23232.0
2019-05-15 14:30:00,110.8,111.0,110.8,110.9,18713.0,99.241,99.4202,99.241,99.3306,18713.0
2019-05-15 15:00:00,110.89,110.9,110.66,110.68,22999.0,99.3216,99.3306,99.1156,99.1336,22999.0
2019-05-15 15:30:00,110.66,110.71,110.25,110.26,113782.0,99.1156,99.1604,98.7484,98.7574,113782.0
2019-05-16 09:30:00,109.88,110.77,109.71,110.71,59527.0,98.417,99.2142,98.2647,99.1604,59527.0
2019-05-16 10:00:00,110.76,111.6,110.76,111.44,35226.0,99.2052,99.9576,99.2052,99.8143,35226.0
2019-05-16 10:30:00,111.41,111.54,111.2,111.54,27585.0,99.7874,99.9038,99.5993,99.9038,27585.0
2019-05-16 11:00:00,111.46,111.66,111.39,111.4,26899.0,99.8322,100.0113,99.7695,99.7784,26899.0
2019-05-16 11:30:00,111.43,111.55,111.33,111.52,15276.0,99.8053,99.9128,99.7157,99.8859,15276.0
2019-05-16 12:00:00,111.51,111.57,111.38,111.48,24468.0,99.877,99.9307,99.7605,99.8501,24468.0
2019-05-16 12:30:00,111.45,111.45,111.16,111.2,15738.0,99.8232,99.8232,99.5635,99.5993,15738.0
2019-05-16 13:00:00,111.23,111.28,111.12,111.12,18369.0,99.6262,99.671,99.5277,99.5277,18369.0
2019-05-16 13:30:00,111.11,111.24,111.07,111.15,39016.0,99.5187,99.6351,99.4829,99.5545,39016.0
2019-05-16 14:00:00,111.15,111.35,111.07,111.35,12549.0,99.5545,99.7337,99.4829,99.7337,12549.0
2019-05-16 14:30:00,111.39,111.41,111.22,111.28,17434.0,99.7695,99.7874,99.6172,99.671,17434.0
2019-05-16 15:00:00,111.24,111.26,110.94,110.97,22653.0,99.6351,99.653,99.3664,99.3933,22653.0
2019-05-16 15:30:00,110.96,111.21,110.7,111.17,73330.0,99.3843,99.6083,99.1515,99.5724,73330.0
2019-05-17 09:30:00,111.1,111.66,111.1,111.46,75961.0,99.5097,100.0113,99.5097,99.8322,75961.0
2019-05-17 10:00:00,111.44,111.88,111.43,111.74,23134.0,99.8143,100.2084,99.8053,100.083,23134.0
2019-05-17 10:30:00,111.71,112.01,111.67,111.95,19274.0,100.0561,100.3248,100.0203,100.2711,19274.0
2019-05-17 11:00:00,111.95,112.14,111.8,112.05,28309.0,100.2711,100.4412,100.1367,100.3606,28309.0
2019-05-17 11:30:00,112.07,112.2,111.9,112.13,14667.0,100.3785,100.495,100.2263,100.4323,14667.0
2019-05-17 12:00:00,112.06,112.06,111.93,111.97,19404.0,100.3696,100.3696,100.2531,100.289,19404.0
2019-05-17 12:30:00,111.97,112.09,111.9,111.95,17064.0,100.289,100.3965,100.2263,100.2711,17064.0
2019-05-17 13:00:00,111.94,112.14,111.94,112.07,13251.0,100.2621,100.4412,100.2621,100.3785,13251.0
2019-05-17 13:30:00,112.09,112.29,111.99,112.29,23605.0,100.3965,100.5756,100.3069,100.5756,23605.0
2019-05-17 14:00:00,112.27,112.31,112.11,112.17,25936.0,100.5577,100.5935,100.4144,100.4681,25936.0
2019-05-17 14:30:00,112.19,112.53,112.16,112.41,29760.0,100.486,100.7906,100.4592,100.6831,29760.0
2019-05-17 15:00:00,112.41,112.43,112.14,112.37,32820.0,100.6831,100.701,100.4412,100.6472,32820.0
2019-05-17 15:30:00,112.34,112.42,112.02,112.07,149063.0,100.6204,100.692,100.3338,100.3785,149063.0
2019-05-20 09:30:00,112.13,112.43,111.81,112.0,63028.0,100.4323,100.701,100.1457,100.3158,63028.0
2019-05-20 10:00:00,111.97,112.6,111.95,112.51,35690.0,100.289,100.8533,100.2711,100.7726,35690.0
2019-05-20 10:30:00,112.51,112.54,112.34,112.38,37112.0,100.7726,100.7995,100.6204,100.6562,37112.0
2019-05-20 11:00:00,112.42,112.47,112.03,112.06,51425.0,100.692,100.7368,100.3427,100.3696,51425.0
2019-05-20 11:30:00,112.03,112.11,111.66,111.7,34202.0,100.3427,100.4144,100.0113,100.0471,34202.0
2019-05-20 12:00:00,111.73,111.86,111.57,111.57,15599.0,100.074,100.1905,99.9307,99.9307,15599.0
2019-05-20 12:30:00,111.58,111.58,111.3,111.37,11059.0,99.9397,99.9397,99.6889,99.7516,11059.0
2019-05-20 13:00:00,111.38,111.6,111.29,111.57,21450.0,99.7605,99.9576,99.6799,99.9307,21450.0
2019-05-20 13:30:00,111.52,111.63,111.5,111.55,10006.0,99.8859,99.9844,99.868,99.9128,10006.0
2019-05-20 14:00:00,111.53,111.64,111.47,111.54,23307.0,99.8949,99.9934,99.8411,99.9038,23307.0
2019-05-20 14:30:00,111.52,111.52,111.27,111.3,18586.0,99.8859,99.8859,99.662,99.6889,18586.0
2019-05-20 15:00:00,111.32,111.32,110.96,111.06,27254.0,99.7068,99.7068,99.3843,99.4739,27254.0
2019-05-20 15:30:00,111.08,111.38,110.97,111.26,80929.0,99.4918,99.7605,99.3933,99.653,80929.0
2019-05-21 09:30:00,111.57,112.03,111.28,111.88,37704.0,99.9307,100.3427,99.671,100.2084,37704.0
2019-05-21 10:00:00,111.92,112.12,111.66,111.82,22378.0,100.2442,100.4233,100.0113,100.1546,22378.0
2019-05-21 10:30:00,111.81,112.32,111.81,112.23,28619.0,100.1457,100.6025,100.1457,100.5219,28619.0
2019-05-21 11:00:00,112.2,112.38,112.02,112.21,50704.0,100.495,100.6562,100.3338,100.5039,50704.0
2019-05-21 11:30:00,112.24,112.52,112.03,112.4,43049.0,100.5308,100.7816,100.3427,100.6741,43049.0
2019-05-21 12:00:00,112.37,112.52,112.32,112.45,20743.0,100.6472,100.7816,100.6025,100.7189,20743.0
2019-05-21 12:30:00,112.45,112.46,112.2,112.2,22182.0,100.7189,100.7279,100.495,100.495,22182.0
2019-05-21 13:00:00,112.19,112.24,112.12,112.18,19928.0,100.486,100.5308,100.4233,100.4771,19928.0
2019-05-21 13:30:00,112.12,112.22,111.95,112.16,28835.0,100.4233,100.5129,100.2711,100.4592,28835.0
2019-05-21 14:00:00,112.17,112.21,111.91,112.03,17170.0,100.4681,100.5039,100.2352,100.3427,17170.0
2019-05-21 14:30:00,112.04,112.04,111.8,111.87,22389.0,100.3517,100.3517,100.1367,100.1994,22389.0
2019-05-21 15:00:00,111.84,111.9,111.64,111.72,30030.0,100.1725,100.2263,99.9934,100.0651,30030.0
2019-05-21 15:30:00,111.71,111.79,111.4,111.46,106674.0,100.0561,100.1278,99.7784,99.8322,106674.0
2019-05-22 09:30:00,111.64,111.9,111.25,111.5,28601.0,99.9934,100.2263,99.6441,99.868,28601.0
2019-05-22 10:00:00,111.5,112.3,111.5,112.04,16264.0,99.868,100.5845,99.868,100.3517,16264.0
2019-05-22 10:30:00,112.17,112.18,111.8,111.97,22056.0,100.4681,100.4771,100.1367,100.289,22056.0
2019-05-22 11:00:00,111.97,112.24,111.94,112.24,24677.0,100.289,100.5308,100.2621,100.5308,24677.0
2019-05-22 11:30:00,112.27,112.29,111.96,111.99,20078.0,100.5577,100.5756,100.28,100.3069,20078.0
2019-05-22 12:00:00,111.98,112.12,111.93,112.09,13521.0,100.2979,100.4233,100.2531,100.3965,13521.0
2019-05-22 12:30:00,112.07,112.29,112.02,112.29,35209.0,100.3785,100.5756,100.3338,100.5756,35209.0
2019-05-22 13:00:00,112.28,112.49,112.18,112.47,18274.0,100.5666,100.7547,100.4771,100.7368,18274.0
2019-05-22 13:30:00,112.47,112.63,112.32,112.57,25834.0,100.7368,100.8801,100.6025,100.8264,25834.0
2019-05-22 14:00:00,112.59,112.86,112.55,112.76,34155.0,100.8443,101.0861,100.8085,100.9966,34155.0
2019-05-22 14:30:00,112.79,112.83,112.45,112.53,58111.0,101.0234,101.0593,100.7189,100.7906,58111.0
2019-05-22 15:00:00,112.55,112.7,112.48,112.58,16708.0,100.8085,100.9428,100.7458,100.8353,16708.0
2019-05-22 15:30:00,112.57,112.86,112.44,112.8,78538.0,100.8264,101.0861,100.7099,101.0324,78538.0
2019-05-23 09:30:00,112.82,113.66,112.82,113.21,61440.0,101.0503,101.8027,101.0503,101.3996,61440.0
2019-05-23 10:00:00,113.21,113.5,113.04,113.48,18877.0,101.3996,101.6594,101.2474,101.6414,18877.0
2019-05-23 10:30:00,113.51,113.51,113.3,113.42,27717.0,101.6683,101.6683,101.4802,101.5877,27717.0
2019-05-23 11:00:00,113.44,113.67,113.41,113.55,33096.0,101.6056,101.8116,101.5788,101.7041,33096.0
2019-05-23 11:30:00,113.55,113.92,113.55,113.58,41607.0,101.7041,102.0355,101.7041,101.731,41607.0
2019-05-23 12:00:00,113.57,113.83,113.47,113.79,33982.0,101.7221,101.9549,101.6325,101.9191,33982.0
2019-05-23 12:30:00,113.81,113.82,113.28,113.37,17386.0,101.937,101.946,101.4623,101.5429,17386.0
2019-05-23 13:00:00,113.38,113.38,113.01,113.11,41633.0,101.5519,101.5519,101.2205,101.31,41633.0
2019-05-23 13:30:00,113.08,113.23,113.07,113.2,19067.0,101.2832,101.4175,101.2742,101.3907,19067.0
2019-05-23 14:00:00,113.17,113.4,113.17,113.23,15351.0,101.3638,101.5698,101.3638,101.4175,15351.0
2019-05-23 14:30:00,113.26,113.3,112.96,112.99,15422.0,101.4444,101.4802,101.1757,101.2026,15422.0
2019-05-23 15:00:00,112.97,113.14,112.8,113.13,25709.0,101.1847,101.3369,101.0324,101.328,25709.0
2019-05-23 15:30:00,113.1,113.36,112.98,113.32,85626.0,101.3011,101.534,101.1936,101.4981,85626.0
2019-05-24 09:30:00,113.5,113.96,113.46,113.75,61830.0,101.6594,102.0714,101.6235,101.8833,61830.0
2019-05-24 10:00:00,113.8,113.83,113.56,113.75,13277.0,101.9281,101.9549,101.7131,101.8833,13277.0
2019-05-24 10:30:00,113.75,114.26,113.75,113.97,24391.0,101.8833,102.3401,101.8833,102.0803,24391.0
2019-05-24 11:00:00,113.92,113.98,113.79,113.97,17946.0,102.0355,102.0893,101.9191,102.0803,17946.0
2019-05-24 11:30:00,113.95,114.12,113.86,114.11,57003.0,102.0624,102.2147,101.9818,102.2057,57003.0
2019-05-24 12:00:00,114.1,114.24,114.09,114.13,22023.0,102.1968,102.3222,102.1878,102.2236,22023.0
2019-05-24 12:30:00,114.13,114.18,113.91,113.91,13174.0,102.2236,102.2684,102.0266,102.0266,13174.0
2019-05-24 13:00:00,113.92,114.0,113.86,114.0,7641.0,102.0355,102.1072,101.9818,102.1072,7641.0
2019-05-24 13:30:00,113.99,114.01,113.79,113.81,12364.0,102.0982,102.1162,101.9191,101.937,12364.0
2019-05-24 14:00:00,113.78,113.84,113.74,113.78,12292.0,101.9102,101.9639,101.8743,101.9102,12292.0
2019-05-24 14:30:00,113.79,113.9,113.73,113.77,15883.0,101.9191,102.0176,101.8654,101.9012,15883.0
2019-05-24 15:00:00,113.8,113.94,113.78,113.94,18562.0,101.9281,102.0535,101.9102,102.0535,18562.0
2019-05-24 15:30:00,113.96,113.96,113.65,113.72,113626.0,102.0714,102.0714,101.7937,101.8564,113626.0
2019-05-28 09:30:00,114.16,114.5,113.65,114.5,103049.0,102.2505,102.555,101.7937,102.555,103049.0
2019-05-28 10:00:00,114.46,114.5,113.81,113.91,55920.0,102.5192,102.555,101.937,102.0266,55920.0
2019-05-28 10:30:00,113.92,113.92,113.49,113.71,38402.0,102.0355,102.0355,101.6504,101.8475,38402.0
2019-05-28 11:00:00,113.7,113.78,113.4,113.4,110342.0,101.8385,101.9102,101.5698,101.5698,110342.0
2019-05-28 11:30:00,113.4,113.56,113.3,113.55,29271.0,101.5698,101.7131,101.4802,101.7041,29271.0
2019-05-28 12:00:00,113.56,113.8,113.53,113.79,30636.0,101.7131,101.9281,101.6862,101.9191,30636.0
2019-05-28 12:30:00,113.79,113.93,113.59,113.7,17651.0,101.9191,102.0445,101.74,101.8385,17651.0
2019-05-28 13:00:00,113.67,113.71,113.4,113.42,16325.0,101.8116,101.8475,101.5698,101.5877,16325.0
2019-05-28 13:30:00,113.41,113.53,113.32,113.52,25679.0,101.5788,101.6862,101.4981,101.6773,25679.0
2019-05-28 14:00:00,113.5,113.73,113.46,113.72,33765.0,101.6594,101.8654,101.6235,101.8564,33765.0
2019-05-28 14:30:00,113.7,113.73,113.48,113.58,41090.0,101.8385,101.8654,101.6414,101.731,41090.0
2019-05-28 15:00:00,113.55,113.64,113.39,113.43,53538.0,101.7041,101.7848,101.5608,101.5967,53538.0
2019-05-28 15:30:00,113.42,113.61,113.0,113.31,251279.0,101.5877,101.7579,101.2115,101.4892,251279.0
2019-05-29 09:30:00,113.58,113.58,113.02,113.18,74696.0,101.731,101.731,101.2294,101.3727,74696.0
2019-05-29 10:00:00,113.23,113.25,112.82,112.89,65668.0,101.4175,101.4354,101.0503,101.113,65668.0
2019-05-29 10:30:00,112.88,112.96,112.45,112.5,33873.0,101.104,101.1757,100.7189,100.7637,33873.0
2019-05-29 11:00:00,112.52,112.77,112.41,112.7,22829.0,100.7816,101.0055,100.6831,100.9428,22829.0
2019-05-29 11:30:00,112.68,112.75,112.38,112.46,34675.0,100.9249,100.9876,100.6562,100.7279,34675.0
2019-05-29 12:00:00,112.46,112.78,112.41,112.73,60451.0,100.7279,101.0145,100.6831,100.9697,60451.0
2019-05-29 12:30:00,112.7,112.79,112.4,112.45,32538.0,100.9428,101.0234,100.6741,100.7189,32538.0
2019-05-29 13:00:00,112.4,112.63,112.31,112.32,26058.0,100.6741,100.8801,100.5935,100.6025,26058.0
2019-05-29 13:30:00,112.33,112.46,112.23,112.37,27770.0,100.6114,100.7279,100.5219,100.6472,27770.0
2019-05-29 14:00:00,112.4,112.43,112.08,112.18,27355.0,100.6741,100.701,100.3875,100.4771,27355.0
2019-05-29 14:30:00,112.16,112.16,111.6,111.82,35984.0,100.4592,100.4592,99.9576,100.1546,35984.0
2019-05-29 15:00:00,111.79,111.88,111.58,111.7,34715.0,100.1278,100.2084,99.9397,100.0471,34715.0
2019-05-29 15:30:00,111.66,112.05,111.58,111.74,111546.0,100.0113,100.3606,99.9397,100.083,111546.0
2019-05-30 09:30:00,111.66,112.29,111.66,112.25,26708.0,100.0113,100.5756,100.0113,100.5398,26708.0
2019-05-30 10:00:00,112.21,112.59,112.06,112.48,15511.0,100.5039,100.8443,100.3696,100.7458,15511.0
2019-05-30 10:30:00,112.52,112.6,112.16,112.16,8217.0,100.7816,100.8533,100.4592,100.4592,8217.0
2019-05-30 11:00:00,112.15,112.4,112.1,112.23,14950.0,100.4502,100.6741,100.4054,100.5219,14950.0
2019-05-30 11:30:00,112.2,112.2,111.96,111.98,19498.0,100.495,100.495,100.28,100.2979,19498.0
2019-05-30 12:00:00,111.94,112.02,111.8,111.86,25949.0,100.2621,100.3338,100.1367,100.1905,25949.0
2019-05-30 12:30:00,111.83,112.03,111.79,111.95,11448.0,100.1636,100.3427,100.1278,100.2711,11448.0
2019-05-30 13:00:00,111.98,111.99,111.76,111.8,12997.0,100.2979,100.3069,100.1009,100.1367,12997.0
2019-05-30 13:30:00,111.79,111.84,111.74,111.75,8995.0,100.1278,100.1725,100.083,100.0919,8995.0
2019-05-30 14:00:00,111.75,111.88,111.7,111.79,11444.0,100.0919,100.2084,100.0471,100.1278,11444.0
2019-05-30 14:30:00,111.78,111.83,111.66,111.82,10812.0,100.1188,100.1636,100.0113,100.1546,10812.0
2019-05-30 15:00:00,111.8,111.82,111.5,111.61,13786.0,100.1367,100.1546,99.868,99.9665,13786.0
2019-05-30 15:30:00,111.55,111.98,111.55,111.94,70546.0,99.9128,100.2979,99.9128,100.2621,70546.0
2019-05-31 09:30:00,112.01,112.78,111.83,112.58,82561.0,100.3248,101.0145,100.1636,100.8353,82561.0
2019-05-31 10:00:00,112.6,112.81,112.26,112.26,48843.0,100.8533,101.0413,100.5487,100.5487,48843.0
2019-05-31 10:30:00,112.25,112.46,111.95,112.06,19599.0,100.5398,100.7279,100.2711,100.3696,19599.0
2019-05-31 11:00:00,112.05,112.31,111.99,112.22,28226.0,100.3606,100.5935,100.3069,100.5129,28226.0
2019-05-31 11:30:00,112.23,112.74,112.23,112.71,26313.0,100.5219,100.9786,100.5219,100.9518,26313.0
2019-05-31 12:00:00,112.72,112.74,112.49,112.61,17316.0,100.9607,100.9786,100.7547,100.8622,17316.0
2019-05-31 12:30:00,112.59,112.68,112.45,112.59,15570.0,100.8443,100.9249,100.7189,100.8443,15570.0
2019-05-31 13:00:00,112.59,112.75,112.53,112.72,16216.0,100.8443,100.9876,100.7906,100.9607,16216.0
2019-05-31 13:30:00,112.74,112.8,112.6,112.7,29775.0,100.9786,101.0324,100.8533,100.9428,29775.0
2019-05-31 14:00:00,112.7,112.76,112.63,112.73,36642.0,100.9428,100.9966,100.8801,100.9697,36642.0
2019-05-31 14:30:00,112.75,113.21,112.68,113.14,75047.0,100.9876,101.3996,100.9249,101.3369,75047.0
2019-05-31 15:00:00,113.13,113.21,112.88,112.98,38705.0,101.328,101.3996,101.104,101.1936,38705.0
2019-05-31 15:30:00,112.98,113.26,112.75,113.08,170394.0,101.1936,101.4444,100.9876,101.2832,170394.0
2019-06-03 09:30:00,113.42,113.69,112.92,113.0,31544.0,101.5877,101.8295,101.1399,101.2115,31544.0
2019-06-03 10:00:00,112.95,113.2,112.72,113.15,18879.0,101.1667,101.3907,100.9607,101.3459,18879.0
2019-06-03 10:30:00,113.14,113.29,112.84,113.01,19505.0,101.3369,101.4713,101.0682,101.2205,19505.0
2019-06-03 11:00:00,112.95,113.16,112.93,113.0,14365.0,101.1667,101.3548,101.1488,101.2115,14365.0
2019-06-03 11:30:00,113.03,113.06,112.83,112.92,14637.0,101.2384,101.2653,101.0593,101.1399,14637.0
2019-06-03 12:00:00,112.95,113.05,112.77,112.84,17352.0,101.1667,101.2563,101.0055,101.0682,17352.0
2019-06-03 12:30:00,112.81,113.2,112.78,113.07,16608.0,101.0413,101.3907,101.0145,101.2742,16608.0
2019-06-03 13:00:00,113.04,113.32,112.87,113.2,34775.0,101.2474,101.4981,101.0951,101.3907,34775.0
2019-06-03 13:30:00,113.16,113.28,113.0,113.23,11105.0,101.3548,101.4623,101.2115,101.4175,11105.0
2019-06-03 14:00:00,113.28,113.33,113.07,113.13,15514.0,101.4623,101.5071,101.2742,101.328,15514.0
2019-06-03 14:30:00,113.14,113.22,113.08,113.22,22101.0,101.3369,101.4086,101.2832,101.4086,22101.0
2019-06-03 15:00:00,113.2,113.75,113.14,113.63,33558.0,101.3907,101.8833,101.3369,101.7758,33558.0
2019-06-03 15:30:00,113.6,114.25,113.53,114.06,93016.0,101.7489,102.3311,101.6862,102.1609,93016.0
2019-06-04 09:30:00,113.9,114.01,112.91,113.11,45861.0,102.0176,102.1162,101.1309,101.31,45861.0
2019-06-04 10:00:00,113.17,113.19,112.8,112.92,54449.0,101.3638,101.3817,101.0324,101.1399,54449.0
2019-06-04 10:30:00,112.78,112.95,112.0,112.18,45833.0,101.0145,101.1667,100.3158,100.4771,45833.0
2019-06-04 11:00:00,112.17,112.27,111.72,111.99,44657.0,100.4681,100.5577,100.0651,100.3069,44657.0
2019-06-04 11:30:00,112.0,112.31,111.96,112.18,28812.0,100.3158,100.5935,100.28,100.4771,28812.0
2019-06-04 12:00:00,112.21,112.48,112.21,112.44,23103.0,100.5039,100.7458,100.5039,100.7099,23103.0
2019-06-04 12:30:00,112.41,112.62,112.32,112.56,19428.0,100.6831,100.8712,100.6025,100.8174,19428.0
2019-06-04 13:00:00,112.54,112.69,112.49,112.55,21227.0,100.7995,100.9339,100.7547,100.8085,21227.0
2019-06-04 13:30:00,112.54,112.62,112.48,112.49,13963.0,100.7995,100.8712,100.7458,100.7547,13963.0
2019-06-04 14:00:00,112.48,112.53,112.38,112.52,22185.0,100.7458,100.7906,100.6562,100.7816,22185.0
2019-06-04 14:30:00,112.51,112.73,112.49,112.62,23380.0,100.7726,100.9697,100.7547,100.8712,23380.0
2019-06-04 15:00:00,112.63,112.92,112.63,112.88,26547.0,100.8801,101.1399,100.8801,101.104,26547.0
2019-06-04 15:30:00,112.86,114.02,112.82,113.82,155608.0,101.0861,102.1251,101.0503,101.946,155608.0
2019-06-05 09:30:00,114.67,115.58,113.96,115.21,51532.0,102.7073,103.5224,102.0714,103.191,51532.0
2019-06-05 10:00:00,115.14,115.85,115.07,115.85,29521.0,103.1283,103.7642,103.0656,103.7642,29521.0
2019-06-05 10:30:00,115.86,116.04,115.42,115.61,40057.0,103.7732,103.9344,103.3791,103.5492,40057.0
2019-06-05 11:00:00,115.59,115.67,115.26,115.54,20979.0,103.5313,103.603,103.2358,103.4865,20979.0
2019-06-05 11:30:00,115.55,115.72,115.28,115.72,16542.0,103.4955,103.6478,103.2537,103.6478,16542.0
2019-06-05 12:00:00,115.74,115.81,115.62,115.76,13510.0,103.6657,103.7284,103.5582,103.6836,13510.0
2019-06-05 12:30:00,115.81,115.82,115.53,115.6,19882.0,103.7284,103.7373,103.4776,103.5403,19882.0
2019-06-05 13:00:00,115.62,115.8,115.58,115.74,17386.0,103.5582,103.7194,103.5224,103.6657,17386.0
2019-06-05 13:30:00,115.73,115.89,115.61,115.89,14285.0,103.6567,103.8,103.5492,103.8,14285.0
2019-06-05 14:00:00,115.89,116.21,115.8,116.19,17237.0,103.8,104.0866,103.7194,104.0687,17237.0
2019-06-05 14:30:00,116.23,116.53,116.17,116.32,18496.0,104.1046,104.3733,104.0508,104.1852,18496.0
2019-06-05 15:00:00,116.27,116.57,115.93,115.93,22453.0,104.1404,104.4091,103.8359,103.8359,22453.0
2019-06-05 15:30:00,115.95,116.6,115.68,116.49,117103.0,103.8538,104.436,103.6119,104.3374,117103.0
2019-06-06 09:30:00,116.72,117.15,116.58,117.06,31905.0,104.5434,104.9286,104.418,104.848,31905.0
2019-06-06 10:00:00,117.06,117.41,116.96,117.33,20054.0,104.848,105.1615,104.7584,105.0898,20054.0
2019-06-06 10:30:00,117.33,117.34,116.93,117.27,21093.0,105.0898,105.0988,104.7315,105.0361,21093.0
2019-06-06 11:00:00,117.22,117.38,117.03,117.38,15422.0,104.9913,105.1346,104.8211,105.1346,15422.0
2019-06-06 11:30:00,117.35,117.36,116.47,116.61,49985.0,105.1077,105.1167,104.3195,104.4449,49985.0
2019-06-06 12:00:00,116.59,116.77,116.44,116.68,16855.0,104.427,104.5882,104.2927,104.5076,16855.0
2019-06-06 12:30:00,116.7,116.89,116.65,116.84,27254.0,104.5255,104.6957,104.4807,104.6509,27254.0
2019-06-06 13:00:00,116.83,117.16,116.83,117.15,21119.0,104.642,104.9375,104.642,104.9286,21119.0
2019-06-06 13:30:00,117.18,117.34,117.16,117.21,23482.0,104.9555,105.0988,104.9375,104.9823,23482.0
2019-06-06 14:00:00,117.23,117.32,117.0,117.1,18256.0,105.0002,105.0808,104.7942,104.8838,18256.0
2019-06-06 14:30:00,117.11,117.38,117.09,117.32,29697.0,104.8928,105.1346,104.8748,105.0808,29697.0
2019-06-06 15:00:00,117.31,117.58,117.25,117.5,41730.0,105.0719,105.3137,105.0182,105.2421,41730.0
2019-06-06 15:30:00,117.47,117.54,117.15,117.34,131087.0,105.2152,105.2779,104.9286,105.0988,131087.0
2019-06-07 09:30:00,118.53,119.28,118.11,118.53,59492.0,106.1646,106.8364,105.7884,106.1646,59492.0
2019-06-07 10:00:00,118.46,118.52,118.24,118.29,32619.0,106.1019,106.1557,105.9049,105.9497,32619.0
2019-06-07 10:30:00,118.29,118.44,118.21,118.29,43924.0,105.9497,106.084,105.878,105.9497,43924.0
2019-06-07 11:00:00,118.26,118.28,118.05,118.06,27024.0,105.9228,105.9407,105.7347,105.7437,27024.0
2019-06-07 11:30:00,118.06,118.09,117.65,117.85,20561.0,105.7437,105.7705,105.3764,105.5556,20561.0
2019-06-07 12:00:00,117.83,117.93,117.71,117.92,14933.0,105.5376,105.6272,105.4302,105.6183,14933.0
2019-06-07 12:30:00,117.97,118.1,117.9,118.07,20283.0,105.663,105.7795,105.6003,105.7526,20283.0
2019-06-07 13:00:00,118.13,118.22,117.87,117.95,54483.0,105.8063,105.887,105.5735,105.6451,54483.0
2019-06-07 13:30:00,117.95,117.98,117.5,117.5,17841.0,105.6451,105.672,105.2421,105.2421,17841.0
2019-06-07 14:00:00,117.49,117.49,116.91,117.09,23452.0,105.2331,105.2331,104.7136,104.8748,23452.0
2019-06-07 14:30:00,117.09,117.15,116.54,116.63,24662.0,104.8748,104.9286,104.3822,104.4628,24662.0
2019-06-07 15:00:00,116.67,116.96,116.6,116.91,40605.0,104.4987,104.7584,104.436,104.7136,40605.0
2019-06-07 15:30:00,116.96,116.99,116.29,116.29,205382.0,104.7584,104.7853,104.1583,104.1583,205382.0
2019-06-10 09:30:00,115.78,116.12,114.9,115.31,76039.0,103.7015,104.006,102.9133,103.2805,76039.0
2019-06-10 10:00:00,115.31,115.35,114.95,115.23,31815.0,103.2805,103.3164,102.9581,103.2089,31815.0
2019-06-10 10:30:00,115.23,115.85,115.23,115.72,48885.0,103.2089,103.7642,103.2089,103.6478,48885.0
2019-06-10 11:00:00,115.75,115.79,115.42,115.76,41376.0,103.6746,103.7105,103.3791,103.6836,41376.0
2019-06-10 11:30:00,115.81,116.04,115.62,116.04,71859.0,103.7284,103.9344,103.5582,103.9344,71859.0
2019-06-10 12:00:00,116.01,116.11,115.88,115.88,21454.0,103.9075,103.9971,103.7911,103.7911,21454.0
2019-06-10 12:30:00,115.87,115.87,115.59,115.69,20520.0,103.7821,103.7821,103.5313,103.6209,20520.0
2019-06-10 13:00:00,115.7,115.81,115.6,115.71,35687.0,103.6299,103.7284,103.5403,103.6388,35687.0
2019-06-10 13:30:00,115.72,115.8,115.64,115.76,21548.0,103.6478,103.7194,103.5761,103.6836,21548.0
2019-06-10 14:00:00,115.75,115.81,115.69,115.72,43124.0,103.6746,103.7284,103.6209,103.6478,43124.0
2019-06-10 14:30:00,115.73,115.8,115.69,115.78,40550.0,103.6567,103.7194,103.6209,103.7015,40550.0
2019-06-10 15:00:00,115.78,115.79,115.57,115.58,31478.0,103.7015,103.7105,103.5134,103.5224,31478.0
2019-06-10 15:30:00,115.58,115.98,115.43,115.83,124356.0,103.5224,103.8806,103.388,103.7463,124356.0
2019-06-11 09:30:00,115.81,116.39,115.33,115.44,31657.0,103.7284,104.2479,103.2985,103.397,31657.0
2019-06-11 10:00:00,115.42,115.55,115.11,115.21,38561.0,103.3791,103.4955,103.1014,103.191,38561.0
2019-06-11 10:30:00,115.21,115.39,115.05,115.23,18530.0,103.191,103.3522,103.0477,103.2089,18530.0
2019-06-11 11:00:00,115.24,115.34,115.16,115.34,19826.0,103.2178,103.3074,103.1462,103.3074,19826.0
2019-06-11 11:30:00,115.28,115.51,115.23,115.45,37148.0,103.2537,103.4597,103.2089,103.4059,37148.0
2019-06-11 12:00:00,115.5,115.52,114.66,114.77,54046.0,103.4507,103.4686,102.6983,102.7969,54046.0
2019-06-11 12:30:00,114.8,115.03,114.8,114.92,40438.0,102.8237,103.0297,102.8237,102.9312,40438.0
2019-06-11 13:00:00,114.92,115.06,114.83,115.02,13107.0,102.9312,103.0566,102.8506,103.0208,13107.0
2019-06-11 13:30:00,115.02,115.25,115.02,115.23,10646.0,103.0208,103.2268,103.0208,103.2089,10646.0
2019-06-11 14:00:00,115.23,115.54,115.2,115.38,20977.0,103.2089,103.4865,103.182,103.3432,20977.0
2019-06-11 14:30:00,115.37,115.38,115.07,115.14,19188.0,103.3343,103.3432,103.0656,103.1283,19188.0
2019-06-11 15:00:00,115.14,115.14,114.87,115.03,31529.0,103.1283,103.1283,102.8864,103.0297,31529.0
2019-06-11 15:30:00,115.04,115.57,115.02,115.41,180245.0,103.0387,103.5134,103.0208,103.3701,180245.0
2019-06-12 09:30:00,115.86,116.97,115.66,116.7,30119.0,103.7732,104.7674,103.594,104.5255,30119.0
2019-06-12 10:00:00,116.79,117.21,116.74,116.78,24047.0,104.6061,104.9823,104.5614,104.5972,24047.0
2019-06-12 10:30:00,116.69,116.92,116.63,116.77,20235.0,104.5166,104.7226,104.4628,104.5882,20235.0
2019-06-12 11:00:00,116.69,116.87,116.62,116.71,19239.0,104.5166,104.6778,104.4539,104.5345,19239.0
2019-06-12 11:30:00,116.78,116.92,116.75,116.8,29145.0,104.5972,104.7226,104.5703,104.6151,29145.0
2019-06-12 12:00:00,116.81,116.86,116.7,116.78,12451.0,104.6241,104.6688,104.5255,104.5972,12451.0
2019-06-12 12:30:00,116.79,116.89,116.72,116.87,16692.0,104.6061,104.6957,104.5434,104.6778,16692.0
2019-06-12 13:00:00,116.9,116.96,116.86,116.9,14604.0,104.7047,104.7584,104.6688,104.7047,14604.0
2019-06-12 13:30:00,116.92,116.93,116.69,116.72,19160.0,104.7226,104.7315,104.5166,104.5434,19160.0
2019-06-12 14:00:00,116.7,116.7,116.48,116.55,15732.0,104.5255,104.5255,104.3285,104.3912,15732.0
2019-06-12 14:30:00,116.57,116.91,116.52,116.91,18406.0,104.4091,104.7136,104.3643,104.7136,18406.0
2019-06-12 15:00:00,116.91,116.98,116.81,116.98,32693.0,104.7136,104.7763,104.6241,104.7763,32693.0
2019-06-12 15:30:00,116.98,117.17,116.89,117.09,97335.0,104.7763,104.9465,104.6957,104.8748,97335.0
2019-06-13 09:30:00,117.81,117.89,117.07,117.14,42316.0,105.5197,105.5914,104.8569,104.9196,42316.0
2019-06-13 10:00:00,117.14,117.25,116.62,116.87,27780.0,104.9196,105.0182,104.4539,104.6778,27780.0
2019-06-13 10:30:00,116.87,117.18,116.54,116.57,28570.0,104.6778,104.9555,104.3822,104.4091,28570.0
2019-06-13 11:00:00,116.59,116.69,116.16,116.69,21956.0,104.427,104.5166,104.0419,104.5166,21956.0
2019-06-13 11:30:00,116.66,116.79,116.56,116.65,13326.0,104.4897,104.6061,104.4001,104.4807,13326.0
2019-06-13 12:00:00,116.68,116.68,116.49,116.5,10837.0,104.5076,104.5076,104.3374,104.3464,10837.0
2019-06-13 12:30:00,116.49,116.85,116.46,116.79,11118.0,104.3374,104.6599,104.3106,104.6061,11118.0
2019-06-13 13:00:00,116.81,116.86,116.67,116.78,10695.0,104.6241,104.6688,104.4987,104.5972,10695.0
2019-06-13 13:30:00,116.82,116.85,116.69,116.7,13010.0,104.633,104.6599,104.5166,104.5255,13010.0
2019-06-13 14:00:00,116.68,116.7,116.41,116.5,21331.0,104.5076,104.5255,104.2658,104.3464,21331.0
2019-06-13 14:30:00,116.5,116.55,116.4,116.47,24270.0,104.3464,104.3912,104.2568,104.3195,24270.0
2019-06-13 15:00:00,116.48,116.48,116.06,116.08,33911.0,104.3285,104.3285,103.9523,103.9702,33911.0
2019-06-13 15:30:00,116.09,116.69,116.06,116.68,109859.0,103.9792,104.5166,103.9523,104.5076,109859.0
2019-06-14 09:30:00,116.62,117.48,116.62,117.4,38741.0,104.4539,105.2242,104.4539,105.1525,38741.0
2019-06-14 10:00:00,117.29,117.65,117.24,117.25,29896.0,105.054,105.3764,105.0092,105.0182,29896.0
2019-06-14 10:30:00,117.22,117.63,116.99,117.63,18877.0,104.9913,105.3585,104.7853,105.3585,18877.0
2019-06-14 11:00:00,117.62,117.88,117.59,117.87,18369.0,105.3496,105.5824,105.3227,105.5735,18369.0
2019-06-14 11:30:00,117.94,117.94,117.47,117.5,17744.0,105.6362,105.6362,105.2152,105.2421,17744.0
2019-06-14 12:00:00,117.5,117.71,117.4,117.71,11756.0,105.2421,105.4302,105.1525,105.4302,11756.0
2019-06-14 12:30:00,117.74,117.98,117.72,117.77,13782.0,105.457,105.672,105.4391,105.4839,13782.0
2019-06-14 13:00:00,117.81,117.91,117.72,117.82,10556.0,105.5197,105.6093,105.4391,105.5287,10556.0
2019-06-14 13:30:00,117.8,117.85,117.66,117.75,13389.0,105.5108,105.5556,105.3854,105.466,13389.0
2019-06-14 14:00:00,117.75,117.97,117.65,117.96,10941.0,105.466,105.663,105.3764,105.6541,10941.0
2019-06-14 14:30:00,117.97,118.24,117.93,118.22,24002.0,105.663,105.9049,105.6272,105.887,24002.0
2019-06-14 15:00:00,118.23,118.51,118.2,118.51,23878.0,105.8959,106.1467,105.869,106.1467,23878.0
2019-06-14 15:30:00,118.54,118.71,118.23,118.27,112145.0,106.1736,106.3258,105.8959,105.9317,112145.0
2019-06-17 09:30:00,118.14,118.51,117.76,117.76,32846.0,105.8153,106.1467,105.4749,105.4749,32846.0
2019-06-17 10:00:00,117.77,117.87,117.07,117.32,18438.0,105.4839,105.5735,104.8569,105.0808,18438.0
2019-06-17 10:30:00,117.34,117.34,116.93,116.96,17029.0,105.0988,105.0988,104.7315,104.7584,17029.0
2019-06-17 11:00:00,116.97,116.98,116.75,116.96,23911.0,104.7674,104.7763,104.5703,104.7584,23911.0
2019-06-17 11:30:00,117.01,117.05,116.82,116.87,11906.0,104.8032,104.839,104.633,104.6778,11906.0
2019-06-17 12:00:00,116.82,117.31,116.82,117.25,6518.0,104.633,105.0719,104.633,105.0182,6518.0
2019-06-17 12:30:00,117.16,117.44,117.02,117.44,7093.0,104.9375,105.1883,104.8121,105.1883,7093.0
2019-06-17 13:00:00,117.4,117.47,117.33,117.38,10370.0,105.1525,105.2152,105.0898,105.1346,10370.0
2019-06-17 13:30:00,117.32,117.84,117.32,117.81,14840.0,105.0808,105.5466,105.0808,105.5197,14840.0
2019-06-17 14:00:00,117.79,117.89,117.59,117.77,8944.0,105.5018,105.5914,105.3227,105.4839,8944.0
2019-06-17 14:30:00,117.78,117.9,117.68,117.76,13415.0,105.4929,105.6003,105.4033,105.4749,13415.0
2019-06-17 15:00:00,117.73,118.0,117.7,117.84,16569.0,105.4481,105.6899,105.4212,105.5466,16569.0
2019-06-17 15:30:00,117.83,117.83,117.46,117.61,73604.0,105.5376,105.5376,105.2062,105.3406,73604.0
2019-06-18 09:30:00,118.23,118.23,117.0,117.04,39912.0,105.8959,105.8959,104.7942,104.8301,39912.0
2019-06-18 10:00:00,117.05,117.26,116.52,116.79,38115.0,104.839,105.0271,104.3643,104.6061,38115.0
2019-06-18 10:30:00,116.78,117.49,116.62,117.48,32105.0,104.5972,105.2331,104.4539,105.2242,32105.0
2019-06-18 11:00:00,117.49,117.56,117.08,117.16,17220.0,105.2331,105.2958,104.8659,104.9375,17220.0
2019-06-18 11:30:00,117.17,117.35,117.05,117.21,23985.0,104.9465,105.1077,104.839,104.9823,23985.0
2019-06-18 12:00:00,117.18,117.37,117.15,117.23,11489.0,104.9555,105.1256,104.9286,105.0002,11489.0
2019-06-18 12:30:00,117.21,117.26,117.09,117.2,14789.0,104.9823,105.0271,104.8748,104.9734,14789.0
2019-06-18 13:00:00,117.19,117.24,116.87,116.88,12580.0,104.9644,105.0092,104.6778,104.6868,12580.0
2019-06-18 13:30:00,116.92,116.93,116.72,116.84,18331.0,104.7226,104.7315,104.5434,104.6509,18331.0
2019-06-18 14:00:00,116.85,116.86,116.56,116.63,23285.0,104.6599,104.6688,104.4001,104.4628,23285.0
2019-06-18 14:30:00,116.61,116.65,116.27,116.35,34828.0,104.4449,104.4807,104.1404,104.212,34828.0
2019-06-18 15:00:00,116.36,116.41,116.04,116.04,40041.0,104.221,104.2658,103.9344,103.9344,40041.0
2019-06-18 15:30:00,116.01,116.68,115.85,116.66,178476.0,103.9075,104.5076,103.7642,104.4897,178476.0
2019-06-19 09:30:00,116.0,117.12,115.6,116.98,49205.0,103.8986,104.9017,103.5403,104.7763,49205.0
2019-06-19 10:00:00,117.0,117.19,116.85,116.85,19888.0,104.7942,104.9644,104.6599,104.6599,19888.0
2019-06-19 10:30:00,116.86,116.86,116.42,116.69,19756.0,104.6688,104.6688,104.2747,104.5166,19756.0
2019-06-19 11:00:00,116.65,117.06,116.64,117.02,22500.0,104.4807,104.848,104.4718,104.8121,22500.0
2019-06-19 11:30:00,117.08,117.28,116.99,117.16,22854.0,104.8659,105.045,104.7853,104.9375,22854.0
2019-06-19 12:00:00,117.15,117.16,116.91,117.04,12323.0,104.9286,104.9375,104.7136,104.8301,12323.0
2019-06-19 12:30:00,117.04,117.11,116.63,116.66,16925.0,104.8301,104.8928,104.4628,104.4897,16925.0
2019-06-19 13:00:00,116.66,116.98,116.66,116.74,22909.0,104.4897,104.7763,104.4897,104.5614,22909.0
2019-06-19 13:30:00,116.78,116.95,116.72,116.82,22576.0,104.5972,104.7494,104.5434,104.633,22576.0
2019-06-19 14:00:00,116.87,117.56,116.86,117.51,26535.0,104.6778,105.2958,104.6688,105.251,26535.0
2019-06-19 14:30:00,117.54,118.0,117.54,117.99,21516.0,105.2779,105.6899,105.2779,105.681,21516.0
2019-06-19 15:00:00,117.97,118.23,117.97,118.13,22282.0,105.663,105.8959,105.663,105.8063,22282.0
2019-06-19 15:30:00,118.11,118.39,117.97,118.01,68912.0,105.7884,106.0392,105.663,105.6989,68912.0
2019-06-20 09:30:00,118.19,118.74,117.49,117.63,52505.0,105.8601,106.3527,105.2331,105.3585,52505.0
2019-06-20 10:00:00,117.51,117.51,117.23,117.33,20756.0,105.251,105.251,105.0002,105.0898,20756.0
2019-06-20 10:30:00,117.36,117.37,116.7,117.09,30162.0,105.1167,105.1256,104.5255,104.8748,30162.0
2019-06-20 11:00:00,117.11,117.44,117.01,117.08,42842.0,104.8928,105.1883,104.8032,104.8659,42842.0
2019-06-20 11:30:00,117.07,117.2,116.99,117.14,28980.0,104.8569,104.9734,104.7853,104.9196,28980.0
2019-06-20 12:00:00,117.17,117.35,116.99,117.28,22686.0,104.9465,105.1077,104.7853,105.045,22686.0
2019-06-20 12:30:00,117.29,117.51,117.2,117.47,26788.0,105.054,105.251,104.9734,105.2152,26788.0
2019-06-20 13:00:00,117.42,117.8,117.33,117.74,26441.0,105.1704,105.5108,105.0898,105.457,26441.0
2019-06-20 13:30:00,117.76,117.95,117.76,117.86,13134.0,105.4749,105.6451,105.4749,105.5645,13134.0
2019-06-20 14:00:00,117.82,117.87,117.66,117.73,16904.0,105.5287,105.5735,105.3854,105.4481,16904.0
2019-06-20 14:30:00,117.73,118.25,117.73,118.21,20354.0,105.4481,105.9138,105.4481,105.878,20354.0
2019-06-20 15:00:00,118.22,118.29,118.07,118.12,15138.0,105.887,105.9497,105.7526,105.7974,15138.0
2019-06-20 15:30:00,118.13,118.36,117.9,118.14,71256.0,105.8063,106.0124,105.6003,105.8153,71256.0
2019-06-21 09:30:00,118.34,118.4,117.45,117.45,251247.0,105.9944,106.0482,105.1973,105.1973,251247.0
2019-06-21 10:00:00,117.48,117.52,117.12,117.35,34096.0,105.2242,105.26,104.9017,105.1077,34096.0
2019-06-21 10:30:00,117.32,117.51,117.22,117.27,29911.0,105.0808,105.251,104.9913,105.0361,29911.0
2019-06-21 11:00:00,117.29,117.72,117.24,117.68,44420.0,105.054,105.4391,105.0092,105.4033,44420.0
2019-06-21 11:30:00,117.72,118.11,117.71,118.09,37383.0,105.4391,105.7884,105.4302,105.7705,37383.0
2019-06-21 12:00:00,118.11,118.39,118.09,118.39,21686.0,105.7884,106.0392,105.7705,106.0392,21686.0
2019-06-21 12:30:00,118.4,118.46,118.25,118.41,26033.0,106.0482,106.1019,105.9138,106.0571,26033.0
2019-06-21 13:00:00,118.43,118.45,118.15,118.25,24237.0,106.0751,106.093,105.8243,105.9138,24237.0
2019-06-21 13:30:00,118.26,118.36,118.24,118.3,19493.0,105.9228,106.0124,105.9049,105.9586,19493.0
2019-06-21 14:00:00,118.31,118.36,118.11,118.26,26900.0,105.9676,106.0124,105.7884,105.9228,26900.0
2019-06-21 14:30:00,118.27,118.37,118.12,118.12,35846.0,105.9317,106.0213,105.7974,105.7974,35846.0
2019-06-21 15:00:00,118.15,118.31,118.06,118.2,37954.0,105.8243,105.9676,105.7437,105.869,37954.0
2019-06-21 15:30:00,118.2,118.49,118.01,118.09,191832.0,105.869,106.1288,105.6989,105.7705,191832.0
2019-06-24 09:30:00,118.56,118.79,117.65,117.67,53810.0,106.1915,106.3975,105.3764,105.3943,53810.0
2019-06-24 10:00:00,117.66,117.72,117.47,117.47,32148.0,105.3854,105.4391,105.2152,105.2152,32148.0
2019-06-24 10:30:00,117.47,118.0,117.31,117.92,39790.0,105.2152,105.6899,105.0719,105.6183,39790.0
2019-06-24 11:00:00,117.9,118.05,117.82,117.97,107648.0,105.6003,105.7347,105.5287,105.663,107648.0
2019-06-24 11:30:00,117.96,118.19,117.9,118.19,39491.0,105.6541,105.8601,105.6003,105.8601,39491.0
2019-06-24 12:00:00,118.2,118.44,118.19,118.42,24751.0,105.869,106.084,105.8601,106.0661,24751.0
2019-06-24 12:30:00,118.41,118.56,118.32,118.34,20306.0,106.0571,106.1915,105.9765,105.9944,20306.0
2019-06-24 13:00:00,118.33,118.39,118.27,118.36,15651.0,105.9855,106.0392,105.9317,106.0124,15651.0
2019-06-24 13:30:00,118.36,118.42,118.32,118.37,16118.0,106.0124,106.0661,105.9765,106.0213,16118.0
2019-06-24 14:00:00,118.34,118.35,118.2,118.24,18819.0,105.9944,106.0034,105.869,105.9049,18819.0
2019-06-24 14:30:00,118.26,118.53,118.26,118.39,20091.0,105.9228,106.1646,105.9228,106.0392,20091.0
2019-06-24 15:00:00,118.4,118.66,118.31,118.57,38686.0,106.0482,106.2811,105.9676,106.2004,38686.0
2019-06-24 15:30:00,118.57,118.79,118.37,118.41,129537.0,106.2004,106.3975,106.0213,106.0571,129537.0
2019-06-25 09:30:00,118.18,118.69,118.16,118.4,56639.0,105.8511,106.3079,105.8332,106.0482,56639.0
2019-06-25 10:00:00,118.45,118.72,118.3,118.44,40428.0,106.093,106.3348,105.9586,106.084,40428.0
2019-06-25 10:30:00,118.41,118.41,118.13,118.37,17391.0,106.0571,106.0571,105.8063,106.0213,17391.0
2019-06-25 11:00:00,118.37,118.4,118.17,118.25,20378.0,106.0213,106.0482,105.8422,105.9138,20378.0
2019-06-25 11:30:00,118.25,118.25,118.02,118.21,14872.0,105.9138,105.9138,105.7078,105.878,14872.0
2019-06-25 12:00:00,118.21,118.21,117.96,117.99,17535.0,105.878,105.878,105.6541,105.681,17535.0
2019-06-25 12:30:00,117.98,118.01,117.77,117.91,27847.0,105.672,105.6989,105.4839,105.6093,27847.0
2019-06-25 13:00:00,117.91,117.91,117.56,117.67,17777.0,105.6093,105.6093,105.2958,105.3943,17777.0
2019-06-25 13:30:00,117.67,117.9,117.67,117.83,48359.0,105.3943,105.6003,105.3943,105.5376,48359.0
2019-06-25 14:00:00,117.81,117.82,117.52,117.59,22606.0,105.5197,105.5287,105.26,105.3227,22606.0
2019-06-25 14:30:00,117.6,117.66,117.4,117.52,27181.0,105.3316,105.3854,105.1525,105.26,27181.0
2019-06-25 15:00:00,117.56,117.8,117.49,117.51,58787.0,105.2958,105.5108,105.2331,105.251,58787.0
2019-06-25 15:30:00,117.51,117.51,116.94,117.19,168607.0,105.251,105.251,104.7405,104.9644,168607.0
2019-06-26 09:30:00,116.94,117.2,115.99,116.18,39116.0,104.7405,104.9734,103.8896,104.0598,39116.0
2019-06-26 10:00:00,116.15,116.18,115.56,115.63,29725.0,104.0329,104.0598,103.5045,103.5672,29725.0
2019-06-26 10:30:00,115.67,116.09,115.32,115.98,47110.0,103.603,103.9792,103.2895,103.8806,47110.0
2019-06-26 11:00:00,115.96,116.0,115.55,115.64,20461.0,103.8627,103.8986,103.4955,103.5761,20461.0
2019-06-26 11:30:00,115.63,115.87,115.49,115.87,25928.0,103.5672,103.7821,103.4418,103.7821,25928.0
2019-06-26 12:00:00,115.88,116.01,115.8,115.87,23635.0,103.7911,103.9075,103.7194,103.7821,23635.0
2019-06-26 12:30:00,115.89,115.98,115.73,115.87,13324.0,103.8,103.8806,103.6567,103.7821,13324.0
2019-06-26 13:00:00,115.87,115.89,115.63,115.75,12757.0,103.7821,103.8,103.5672,103.6746,12757.0
2019-06-26 13:30:00,115.76,115.77,115.41,115.66,14964.0,103.6836,103.6925,103.3701,103.594,14964.0
2019-06-26 14:00:00,115.65,115.77,115.55,115.74,25162.0,103.5851,103.6925,103.4955,103.6657,25162.0
2019-06-26 14:30:00,115.71,115.71,115.01,115.37,24055.0,103.6388,103.6388,103.0118,103.3343,24055.0
2019-06-26 15:00:00,115.38,115.64,115.38,115.49,25613.0,103.3432,103.5761,103.3432,103.4418,25613.0
2019-06-26 15:30:00,115.46,115.84,115.29,115.33,106415.0,103.4149,103.7552,103.2626,103.2985,106415.0
2019-06-27 09:30:00,115.81,116.24,115.06,115.08,64172.0,103.7284,104.1135,103.0566,103.0745,64172.0
2019-06-27 10:00:00,115.05,115.39,114.8,114.96,71888.0,103.0477,103.3522,102.8237,102.9671,71888.0
2019-06-27 10:30:00,114.93,115.48,114.93,115.29,21968.0,102.9402,103.4328,102.9402,103.2626,21968.0
2019-06-27 11:00:00,115.3,115.48,115.06,115.21,38622.0,103.2716,103.4328,103.0566,103.191,38622.0
2019-06-27 11:30:00,115.26,115.36,114.81,114.9,36213.0,103.2358,103.3253,102.8327,102.9133,36213.0
2019-06-27 12:00:00,114.91,115.08,114.86,114.88,25238.0,102.9223,103.0745,102.8775,102.8954,25238.0
2019-06-27 12:30:00,114.88,115.15,114.88,115.13,24165.0,102.8954,103.1372,102.8954,103.1193,24165.0
2019-06-27 13:00:00,115.13,115.33,115.06,115.27,23447.0,103.1193,103.2985,103.0566,103.2447,23447.0
2019-06-27 13:30:00,115.28,115.5,115.21,115.39,18578.0,103.2537,103.4507,103.191,103.3522,18578.0
2019-06-27 14:00:00,115.38,115.38,115.11,115.12,13562.0,103.3432,103.3432,103.1014,103.1104,13562.0
2019-06-27 14:30:00,115.14,115.32,115.12,115.26,15042.0,103.1283,103.2895,103.1104,103.2358,15042.0
2019-06-27 15:00:00,115.28,115.3,114.99,115.05,27028.0,103.2537,103.2716,102.9939,103.0477,27028.0
2019-06-27 15:30:00,115.04,115.34,114.95,115.26,122969.0,103.0387,103.3074,102.9581,103.2358,122969.0
2019-06-28 09:30:00,115.05,115.52,114.99,115.5,43418.0,103.0477,103.4686,102.9939,103.4507,43418.0
2019-06-28 10:00:00,115.5,115.99,115.48,115.93,47294.0,103.4507,103.8896,103.4328,103.8359,47294.0
2019-06-28 10:30:00,115.92,116.23,115.76,115.79,49968.0,103.8269,104.1046,103.6836,103.7105,49968.0
2019-06-28 11:00:00,115.79,115.81,115.45,115.57,45632.0,103.7105,103.7284,103.4059,103.5134,45632.0
2019-06-28 11:30:00,115.58,115.66,115.36,115.39,32065.0,103.5224,103.594,103.3253,103.3522,32065.0
2019-06-28 12:00:00,115.38,115.82,115.31,115.76,27196.0,103.3432,103.7373,103.2805,103.6836,27196.0
2019-06-28 12:30:00,115.74,115.85,115.65,115.7,25982.0,103.6657,103.7642,103.5851,103.6299,25982.0
2019-06-28 13:00:00,115.7,115.8,115.61,115.66,30363.0,103.6299,103.7194,103.5492,103.594,30363.0
2019-06-28 13:30:00,115.67,115.77,115.64,115.72,26714.0,103.603,103.6925,103.5761,103.6478,26714.0
2019-06-28 14:00:00,115.72,115.89,115.7,115.8,27924.0,103.6478,103.8,103.6299,103.7194,27924.0
2019-06-28 14:30:00,115.8,115.95,115.75,115.77,21901.0,103.7194,103.8538,103.6746,103.6925,21901.0
2019-06-28 15:00:00,115.76,115.9,115.69,115.9,25661.0,103.6836,103.809,103.6209,103.809,25661.0
2019-06-28 15:30:00,115.9,116.08,115.49,115.96,169812.0,103.809,103.9702,103.4418,103.8627,169812.0
2019-07-01 09:30:00,115.4,115.97,114.69,114.74,71580.0,103.3611,103.8717,102.7252,102.77,71580.0
2019-07-01 10:00:00,114.74,115.03,114.26,114.99,68004.0,102.77,103.0297,102.3401,102.9939,68004.0
2019-07-01 10:30:00,114.99,115.46,114.99,115.2,70663.0,102.9939,103.4149,102.9939,103.182,70663.0
2019-07-01 11:00:00,115.17,115.35,114.97,115.23,61751.0,103.1551,103.3164,102.976,103.2089,61751.0
2019-07-01 11:30:00,115.23,115.3,114.8,115.02,32998.0,103.2089,103.2716,102.8237,103.0208,32998.0
2019-07-01 12:00:00,115.02,115.02,114.78,114.8,34331.0,103.0208,103.0208,102.8058,102.8237,34331.0
2019-07-01 12:30:00,114.79,114.79,114.48,114.49,35890.0,102.8148,102.8148,102.5371,102.5461,35890.0
2019-07-01 13:00:00,114.5,114.75,114.4,114.71,22462.0,102.555,102.779,102.4655,102.7431,22462.0
2019-07-01 13:30:00,114.75,114.99,114.66,114.9,22496.0,102.779,102.9939,102.6983,102.9133,22496.0
2019-07-01 14:00:00,114.9,115.18,114.87,115.06,28594.0,102.9133,103.1641,102.8864,103.0566,28594.0
2019-07-01 14:30:00,115.05,115.14,115.03,115.12,21424.0,103.0477,103.1283,103.0297,103.1104,21424.0
2019-07-01 15:00:00,115.1,115.44,115.1,115.33,34045.0,103.0924,103.397,103.0924,103.2985,34045.0
2019-07-01 15:30:00,115.33,115.73,115.23,115.72,139851.0,103.2985,103.6567,103.2089,103.6478,139851.0
2019-07-02 09:30:00,116.0,116.79,116.0,116.32,35388.0,103.8986,104.6061,103.8986,104.1852,35388.0
2019-07-02 10:00:00,116.5,116.87,116.46,116.75,15189.0,104.3464,104.6778,104.3106,104.5703,15189.0
2019-07-02 10:30:00,116.85,117.16,116.66,116.69,18710.0,104.6599,104.9375,104.4897,104.5166,18710.0
2019-07-02 11:00:00,116.63,116.84,116.47,116.55,22919.0,104.4628,104.6509,104.3195,104.3912,22919.0
2019-07-02 11:30:00,116.5,117.29,116.49,117.12,26416.0,104.3464,105.054,104.3374,104.9017,26416.0
2019-07-02 12:00:00,117.17,117.24,117.04,117.13,21665.0,104.9465,105.0092,104.8301,104.9107,21665.0
2019-07-02 12:30:00,117.17,117.28,117.01,117.08,58744.0,104.9465,105.045,104.8032,104.8659,58744.0
2019-07-02 13:00:00,117.07,117.31,117.01,117.23,19772.0,104.8569,105.0719,104.8032,105.0002,19772.0
2019-07-02 13:30:00,117.25,117.42,117.21,117.33,22308.0,105.0182,105.1704,104.9823,105.0898,22308.0
2019-07-02 14:00:00,117.34,117.66,117.32,117.48,12567.0,105.0988,105.3854,105.0808,105.2242,12567.0
2019-07-02 14:30:00,117.47,117.63,117.33,117.43,17946.0,105.2152,105.3585,105.0898,105.1794,17946.0
2019-07-02 15:00:00,117.42,117.5,117.33,117.43,31749.0,105.1704,105.2421,105.0898,105.1794,31749.0
2019-07-02 15:30:00,117.45,117.45,117.06,117.31,161542.0,105.1973,105.1973,104.848,105.0719,161542.0
2019-07-03 09:30:00,117.77,118.51,117.69,118.3,44448.0,105.4839,106.1467,105.4123,105.9586,44448.0
2019-07-03 10:00:00,118.19,118.85,118.18,118.81,25603.0,105.8601,106.4512,105.8511,106.4154,25603.0
2019-07-03 10:30:00,118.81,118.81,118.24,118.43,23271.0,106.4154,106.4154,105.9049,106.0751,23271.0
2019-07-03 11:00:00,118.46,118.46,118.15,118.31,32188.0,106.1019,106.1019,105.8243,105.9676,32188.0
2019-07-03 11:30:00,118.31,118.76,118.31,118.65,36389.0,105.9676,106.3706,105.9676,106.2721,36389.0
2019-07-03 12:00:00,118.71,118.75,118.48,118.65,62591.0,106.3258,106.3617,106.1198,106.2721,62591.0
2019-07-03 12:30:00,118.66,118.66,118.19,118.4,62924.0,106.2811,106.2811,105.8601,106.0482,62924.0
2019-07-05 09:30:00,117.66,117.84,115.46,115.5,107240.0,105.3854,105.5466,103.4149,103.4507,107240.0
2019-07-05 10:00:00,115.5,116.44,115.36,116.28,31831.0,103.4507,104.2927,103.3253,104.1493,31831.0
2019-07-05 10:30:00,116.28,116.82,116.05,116.82,23128.0,104.1493,104.633,103.9433,104.633,23128.0
2019-07-05 11:00:00,116.86,117.31,116.76,117.24,38562.0,104.6688,105.0719,104.5793,105.0092,38562.0
2019-07-05 11:30:00,117.2,117.33,116.87,117.29,19472.0,104.9734,105.0898,104.6778,105.054,19472.0
2019-07-05 12:00:00,117.33,117.52,117.02,117.42,13691.0,105.0898,105.26,104.8121,105.1704,13691.0
2019-07-05 12:30:00,117.43,117.72,117.37,117.54,11343.0,105.1794,105.4391,105.1256,105.2779,11343.0
2019-07-05 13:00:00,117.52,117.53,117.26,117.49,11353.0,105.26,105.2689,105.0271,105.2331,11353.0
2019-07-05 13:30:00,117.51,117.59,117.47,117.5,8515.0,105.251,105.3227,105.2152,105.2421,8515.0
2019-07-05 14:00:00,117.53,117.67,117.49,117.58,31687.0,105.2689,105.3943,105.2331,105.3137,31687.0
2019-07-05 14:30:00,117.59,118.06,117.59,117.94,19754.0,105.3227,105.7437,105.3227,105.6362,19754.0
2019-07-05 15:00:00,117.96,118.07,117.78,118.05,24511.0,105.6541,105.7526,105.4929,105.7347,24511.0
2019-07-05 15:30:00,118.07,118.11,117.58,117.96,131562.0,105.7526,105.7884,105.3137,105.6541,131562.0
2019-07-08 09:30:00,118.17,118.5,118.0,118.22,21043.0,105.8422,106.1377,105.6899,105.887,21043.0
2019-07-08 10:00:00,118.2,118.2,117.6,117.73,17637.0,105.869,105.869,105.3316,105.4481,17637.0
2019-07-08 10:30:00,117.76,118.1,117.76,118.08,19477.0,105.4749,105.7795,105.4749,105.7616,19477.0
2019-07-08 11:00:00,118.06,118.11,117.86,117.94,20189.0,105.7437,105.7884,105.5645,105.6362,20189.0
2019-07-08 11:30:00,117.92,118.08,117.83,117.93,15013.0,105.6183,105.7616,105.5376,105.6272,15013.0
2019-07-08 12:00:00,117.92,117.98,117.63,117.64,30024.0,105.6183,105.672,105.3585,105.3675,30024.0
2019-07-08 12:30:00,117.69,117.73,117.5,117.6,14355.0,105.4123,105.4481,105.2421,105.3316,14355.0
2019-07-08 13:00:00,117.61,117.72,117.5,117.69,56233.0,105.3406,105.4391,105.2421,105.4123,56233.0
2019-07-08 13:30:00,117.67,117.92,117.67,117.84,17313.0,105.3943,105.6183,105.3943,105.5466,17313.0
2019-07-08 14:00:00,117.83,117.99,117.76,117.99,25612.0,105.5376,105.681,105.4749,105.681,25612.0
2019-07-08 14:30:00,118.01,118.07,117.88,117.95,26227.0,105.6989,105.7526,105.5824,105.6451,26227.0
2019-07-08 15:00:00,117.97,118.16,117.82,118.09,30148.0,105.663,105.8332,105.5287,105.7705,30148.0
2019-07-08 15:30:00,118.09,118.23,117.9,118.03,121101.0,105.7705,105.8959,105.6003,105.7168,121101.0
2019-07-09 09:30:00,118.27,118.55,117.39,117.51,58339.0,105.9317,106.1825,105.1435,105.251,58339.0
2019-07-09 10:00:00,117.52,118.4,117.41,118.17,177082.0,105.26,106.0482,105.1615,105.8422,177082.0
2019-07-09 10:30:00,118.18,118.27,117.63,117.74,29782.0,105.8511,105.9317,105.3585,105.457,29782.0
2019-07-09 11:00:00,117.79,118.22,117.76,118.0,25319.0,105.5018,105.887,105.4749,105.6899,25319.0
2019-07-09 11:30:00,118.0,118.06,117.87,118.05,25096.0,105.6899,105.7437,105.5735,105.7347,25096.0
2019-07-09 12:00:00,118.04,118.07,117.92,117.98,18420.0,105.7257,105.7526,105.6183,105.672,18420.0
2019-07-09 12:30:00,117.98,118.1,117.91,117.98,11229.0,105.672,105.7795,105.6093,105.672,11229.0
2019-07-09 13:00:00,118.0,118.07,117.92,118.05,17998.0,105.6899,105.7526,105.6183,105.7347,17998.0
2019-07-09 13:30:00,118.04,118.05,117.81,117.87,32177.0,105.7257,105.7347,105.5197,105.5735,32177.0
2019-07-09 14:00:00,117.87,117.88,117.67,117.71,36224.0,105.5735,105.5824,105.3943,105.4302,36224.0
2019-07-09 14:30:00,117.7,117.71,117.39,117.39,31059.0,105.4212,105.4302,105.1435,105.1435,31059.0
2019-07-09 15:00:00,117.42,117.87,117.4,117.81,33559.0,105.1704,105.5735,105.1525,105.5197,33559.0
2019-07-09 15:30:00,117.81,118.36,117.77,118.29,141452.0,105.5197,106.0124,105.4839,105.9497,141452.0
2019-07-10 09:30:00,118.42,118.76,117.86,117.95,52455.0,106.0661,106.3706,105.5645,105.6451,52455.0
2019-07-10 10:00:00,118.01,118.58,117.88,118.44,30228.0,105.6989,106.2094,105.5824,106.084,30228.0
2019-07-10 10:30:00,118.44,118.72,118.38,118.59,81085.0,106.084,106.3348,106.0303,106.2184,81085.0
2019-07-10 11:00:00,118.63,118.77,118.4,118.56,31594.0,106.2542,106.3796,106.0482,106.1915,31594.0
2019-07-10 11:30:00,118.53,118.78,118.24,118.78,17376.0,106.1646,106.3885,105.9049,106.3885,17376.0
2019-07-10 12:00:00,118.77,119.05,118.68,118.77,31181.0,106.3796,106.6304,106.299,106.3796,31181.0
2019-07-10 12:30:00,118.77,118.97,118.65,118.97,13777.0,106.3796,106.5587,106.2721,106.5587,13777.0
2019-07-10 13:00:00,118.95,119.01,118.8,118.89,16193.0,106.5408,106.5945,106.4065,106.4871,16193.0
2019-07-10 13:30:00,118.93,119.21,118.93,119.16,12340.0,106.5229,106.7737,106.5229,106.7289,12340.0
2019-07-10 14:00:00,119.23,119.3,118.83,118.83,14696.0,106.7916,106.8543,106.4333,106.4333,14696.0
2019-07-10 14:30:00,118.82,118.95,118.73,118.87,15859.0,106.4244,106.5408,106.3438,106.4691,15859.0
2019-07-10 15:00:00,118.87,118.93,118.54,118.56,33107.0,106.4691,106.5229,106.1736,106.1915,33107.0
2019-07-10 15:30:00,118.56,118.92,118.53,118.69,64612.0,106.1915,106.5139,106.1646,106.3079,64612.0
2019-07-11 09:30:00,118.43,118.89,118.07,118.64,25949.0,106.0751,106.4871,105.7526,106.2631,25949.0
2019-07-11 10:00:00,118.71,118.92,118.59,118.69,16083.0,106.3258,106.5139,106.2184,106.3079,16083.0
2019-07-11 10:30:00,118.73,118.73,117.74,117.79,48396.0,106.3438,106.3438,105.457,105.5018,48396.0
2019-07-11 11:00:00,117.79,117.95,117.7,117.81,194278.0,105.5018,105.6451,105.4212,105.5197,194278.0
2019-07-11 11:30:00,117.8,117.89,117.45,117.56,31573.0,105.5108,105.5914,105.1973,105.2958,31573.0
2019-07-11 12:00:00,117.55,117.58,117.3,117.48,18474.0,105.2869,105.3137,105.0629,105.2242,18474.0
2019-07-11 12:30:00,117.46,117.6,117.41,117.56,19459.0,105.2062,105.3316,105.1615,105.2958,19459.0
2019-07-11 13:00:00,117.59,117.61,117.24,117.24,41196.0,105.3227,105.3406,105.0092,105.0092,41196.0
2019-07-11 13:30:00,117.22,117.24,117.0,117.05,28085.0,104.9913,105.0092,104.7942,104.839,28085.0
2019-07-11 14:00:00,117.06,117.22,116.78,116.89,51824.0,104.848,104.9913,104.5972,104.6957,51824.0
2019-07-11 14:30:00,116.95,117.17,116.9,117.07,44162.0,104.7494,104.9465,104.7047,104.8569,44162.0
2019-07-11 15:00:00,117.09,117.45,116.98,117.33,36371.0,104.8748,105.1973,104.7763,105.0898,36371.0
2019-07-11 15:30:00,117.35,117.69,117.23,117.48,161649.0,105.1077,105.4123,105.0002,105.2242,161649.0
2019-07-12 09:30:00,117.29,117.56,116.44,116.49,44891.0,105.054,105.2958,104.2927,104.3374,44891.0
2019-07-12 10:00:00,116.45,116.66,115.88,116.6,40432.0,104.3016,104.4897,103.7911,104.436,40432.0
2019-07-12 10:30:00,116.6,116.82,116.23,116.41,20351.0,104.436,104.633,104.1046,104.2658,20351.0
2019-07-12 11:00:00,116.43,116.8,116.33,116.69,27835.0,104.2837,104.6151,104.1941,104.5166,27835.0
2019-07-12 11:30:00,116.73,116.79,116.54,116.6,75009.0,104.5524,104.6061,104.3822,104.436,75009.0
2019-07-12 12:00:00,116.61,116.95,116.48,116.51,45412.0,104.4449,104.7494,104.3285,104.3554,45412.0
2019-07-12 12:30:00,116.51,116.53,115.99,116.19,41236.0,104.3554,104.3733,103.8896,104.0687,41236.0
2019-07-12 13:00:00,116.21,116.28,116.03,116.23,33145.0,104.0866,104.1493,103.9254,104.1046,33145.0
2019-07-12 13:30:00,116.23,116.56,116.21,116.55,19656.0,104.1046,104.4001,104.0866,104.3912,19656.0
2019-07-12 14:00:00,116.58,116.6,116.36,116.42,22977.0,104.418,104.436,104.221,104.2747,22977.0
2019-07-12 14:30:00,116.43,116.67,116.31,116.51,48515.0,104.2837,104.4987,104.1762,104.3554,48515.0
2019-07-12 15:00:00,116.52,116.53,116.23,116.26,33867.0,104.3643,104.3733,104.1046,104.1314,33867.0
2019-07-12 15:30:00,116.24,116.82,116.18,116.61,132588.0,104.1135,104.633,104.0598,104.4449,132588.0
2019-07-15 09:30:00,115.58,116.55,114.8,116.34,131180.0,103.5224,104.3912,102.8237,104.2031,131180.0
2019-07-15 10:00:00,116.34,116.72,116.25,116.25,59593.0,104.2031,104.5434,104.1225,104.1225,59593.0
2019-07-15 10:30:00,116.24,116.3,115.98,116.21,39837.0,104.1135,104.1673,103.8806,104.0866,39837.0
2019-07-15 11:00:00,116.19,116.33,115.93,116.08,34917.0,104.0687,104.1941,103.8359,103.9702,34917.0
2019-07-15 11:30:00,116.1,116.17,115.89,115.97,76243.0,103.9881,104.0508,103.8,103.8717,76243.0
2019-07-15 12:00:00,115.97,116.11,115.95,116.05,30771.0,103.8717,103.9971,103.8538,103.9433,30771.0
2019-07-15 12:30:00,116.05,116.18,115.99,116.13,27381.0,103.9433,104.0598,103.8896,104.015,27381.0
2019-07-15 13:00:00,116.12,116.14,115.92,116.08,41182.0,104.006,104.024,103.8269,103.9702,41182.0
2019-07-15 13:30:00,116.08,116.24,115.99,116.0,36311.0,103.9702,104.1135,103.8896,103.8986,36311.0
2019-07-15 14:00:00,115.99,116.25,115.97,116.12,33455.0,103.8896,104.1225,103.8717,104.006,33455.0
2019-07-15 14:30:00,116.09,116.15,115.97,115.99,35612.0,103.9792,104.0329,103.8717,103.8896,35612.0
2019-07-15 15:00:00,116.0,116.1,115.96,116.0,57835.0,103.8986,103.9881,103.8627,103.8986,57835.0
2019-07-15 15:30:00,116.0,116.08,115.75,115.98,153154.0,103.8986,103.9702,103.6746,103.8806,153154.0
2019-07-16 09:30:00,115.47,116.3,115.39,115.57,44864.0,103.4238,104.1673,103.3522,103.5134,44864.0
2019-07-16 10:00:00,115.51,115.55,114.72,114.93,67254.0,103.4597,103.4955,102.7521,102.9402,67254.0
2019-07-16 10:30:00,114.9,115.03,114.61,114.63,74496.0,102.9133,103.0297,102.6536,102.6715,74496.0
2019-07-16 11:00:00,114.66,114.7,114.28,114.57,70771.0,102.6983,102.7342,102.358,102.6177,70771.0
2019-07-16 11:30:00,114.56,114.81,114.56,114.58,57737.0,102.6088,102.8327,102.6088,102.6267,57737.0
2019-07-16 12:00:00,114.59,115.55,114.53,115.44,77978.0,102.6357,103.4955,102.5819,103.397,77978.0
2019-07-16 12:30:00,115.44,115.62,115.29,115.44,35673.0,103.397,103.5582,103.2626,103.397,35673.0
2019-07-16 13:00:00,115.45,115.73,115.45,115.67,29852.0,103.4059,103.6567,103.4059,103.603,29852.0
2019-07-16 13:30:00,115.63,115.64,115.3,115.41,27691.0,103.5672,103.5761,103.2716,103.3701,27691.0
2019-07-16 14:00:00,115.43,115.48,115.17,115.3,23180.0,103.388,103.4328,103.1551,103.2716,23180.0
2019-07-16 14:30:00,115.3,115.47,115.28,115.39,33766.0,103.2716,103.4238,103.2537,103.3522,33766.0
2019-07-16 15:00:00,115.39,115.54,115.29,115.39,41247.0,103.3522,103.4865,103.2626,103.3522,41247.0
2019-07-16 15:30:00,115.38,115.81,115.34,115.76,153145.0,103.3432,103.7284,103.3074,103.6836,153145.0
2019-07-17 09:30:00,116.39,116.78,116.02,116.32,70386.0,104.2479,104.5972,103.9165,104.1852,70386.0
2019-07-17 10:00:00,116.31,116.5,116.15,116.15,33884.0,104.1762,104.3464,104.0329,104.0329,33884.0
2019-07-17 10:30:00,116.14,116.66,116.12,116.61,56322.0,104.024,104.4897,104.006,104.4449,56322.0
2019-07-17 11:00:00,116.61,116.69,116.44,116.44,34881.0,104.4449,104.5166,104.2927,104.2927,34881.0
2019-07-17 11:30:00,116.45,116.49,116.13,116.25,33642.0,104.3016,104.3374,104.015,104.1225,33642.0
2019-07-17 12:00:00,116.27,116.7,116.26,116.69,62722.0,104.1404,104.5255,104.1314,104.5166,62722.0
2019-07-17 12:30:00,116.68,116.74,116.54,116.68,35190.0,104.5076,104.5614,104.3822,104.5076,35190.0
2019-07-17 13:00:00,116.68,116.73,116.55,116.73,18340.0,104.5076,104.5524,104.3912,104.5524,18340.0
2019-07-17 13:30:00,116.72,117.07,116.72,116.8,25703.0,104.5434,104.8569,104.5434,104.6151,25703.0
2019-07-17 14:00:00,116.78,116.78,116.14,116.19,20526.0,104.5972,104.5972,104.024,104.0687,20526.0
2019-07-17 14:30:00,116.21,116.39,116.17,116.22,19091.0,104.0866,104.2479,104.0508,104.0956,19091.0
2019-07-17 15:00:00,116.22,116.4,116.11,116.24,26580.0,104.0956,104.2568,103.9971,104.1135,26580.0
2019-07-17 15:30:00,116.22,116.51,116.03,116.09,115088.0,104.0956,104.3554,103.9254,103.9792,115088.0
2019-07-18 09:30:00,116.35,116.63,115.87,116.02,69429.0,104.212,104.4628,103.7821,103.9165,69429.0
2019-07-18 10:00:00,116.12,116.32,115.83,116.21,28840.0,104.006,104.1852,103.7463,104.0866,28840.0
2019-07-18 10:30:00,116.15,116.44,116.15,116.44,32183.0,104.0329,104.2927,104.0329,104.2927,32183.0
2019-07-18 11:00:00,116.47,116.47,116.24,116.31,41183.0,104.3195,104.3195,104.1135,104.1762,41183.0
2019-07-18 11:30:00,116.3,116.31,116.08,116.13,14851.0,104.1673,104.1762,103.9702,104.015,14851.0
2019-07-18 12:00:00,116.12,116.52,116.12,116.39,23290.0,104.006,104.3643,104.006,104.2479,23290.0
2019-07-18 12:30:00,116.43,116.51,116.24,116.5,18038.0,104.2837,104.3554,104.1135,104.3464,18038.0
2019-07-18 13:00:00,116.58,116.84,116.34,116.53,63232.0,104.418,104.6509,104.2031,104.3733,63232.0
2019-07-18 13:30:00,116.56,116.58,116.31,116.32,26204.0,104.4001,104.418,104.1762,104.1852,26204.0
2019-07-18 14:00:00,116.34,116.86,116.28,116.74,45729.0,104.2031,104.6688,104.1493,104.5614,45729.0
2019-07-18 14:30:00,116.7,117.08,116.68,117.05,28451.0,104.5255,104.8659,104.5076,104.839,28451.0
2019-07-18 15:00:00,117.05,117.25,116.98,116.99,27372.0,104.839,105.0182,104.7763,104.7853,27372.0
2019-07-18 15:30:00,117.01,117.33,116.98,117.26,80148.0,104.8032,105.0898,104.7763,105.0271,80148.0
2019-07-19 09:30:00,117.12,117.32,116.41,116.63,69987.0,104.9017,105.0808,104.2658,104.4628,69987.0
2019-07-19 10:00:00,116.7,116.96,116.63,116.8,26443.0,104.5255,104.7584,104.4628,104.6151,26443.0
2019-07-19 10:30:00,116.82,116.91,116.52,116.9,48147.0,104.633,104.7136,104.3643,104.7047,48147.0
2019-07-19 11:00:00,116.88,116.96,116.17,116.2,28831.0,104.6868,104.7584,104.0508,104.0777,28831.0
2019-07-19 11:30:00,116.23,116.46,116.05,116.08,18406.0,104.1046,104.3106,103.9433,103.9702,18406.0
2019-07-19 12:00:00,116.09,116.31,116.05,116.23,21519.0,103.9792,104.1762,103.9433,104.1046,21519.0
2019-07-19 12:30:00,116.27,116.57,116.2,116.57,13841.0,104.1404,104.4091,104.0777,104.4091,13841.0
2019-07-19 13:00:00,116.53,116.56,116.09,116.12,19480.0,104.3733,104.4001,103.9792,104.006,19480.0
2019-07-19 13:30:00,116.13,116.15,115.92,116.05,18571.0,104.015,104.0329,103.8269,103.9433,18571.0
2019-07-19 14:00:00,116.02,116.24,115.76,115.81,45981.0,103.9165,104.1135,103.6836,103.7284,45981.0
2019-07-19 14:30:00,115.8,115.91,115.44,115.66,38426.0,103.7194,103.8179,103.397,103.594,38426.0
2019-07-19 15:00:00,115.67,115.69,115.21,115.33,41925.0,103.603,103.6209,103.191,103.2985,41925.0
2019-07-19 15:30:00,115.33,115.76,114.93,114.98,141728.0,103.2985,103.6836,102.9402,102.985,141728.0
2019-07-22 09:30:00,115.75,115.75,114.37,115.29,44607.0,103.6746,103.6746,102.4386,103.2626,44607.0
2019-07-22 10:00:00,115.21,115.5,115.11,115.45,15732.0,103.191,103.4507,103.1014,103.4059,15732.0
2019-07-22 10:30:00,115.36,115.69,115.33,115.53,13030.0,103.3253,103.6209,103.2985,103.4776,13030.0
2019-07-22 11:00:00,115.49,115.56,115.12,115.15,14537.0,103.4418,103.5045,103.1104,103.1372,14537.0
2019-07-22 11:30:00,115.16,115.2,114.89,114.89,16661.0,103.1462,103.182,102.9044,102.9044,16661.0
2019-07-22 12:00:00,114.91,115.33,114.83,115.32,16913.0,102.9223,103.2985,102.8506,103.2895,16913.0
2019-07-22 12:30:00,115.33,115.4,115.27,115.34,13188.0,103.2985,103.3611,103.2447,103.3074,13188.0
2019-07-22 13:00:00,115.32,115.48,115.32,115.38,12225.0,103.2895,103.4328,103.2895,103.3432,12225.0
2019-07-22 13:30:00,115.38,115.6,115.37,115.51,8373.0,103.3432,103.5403,103.3343,103.4597,8373.0
2019-07-22 14:00:00,115.51,115.58,115.41,115.46,9025.0,103.4597,103.5224,103.3701,103.4149,9025.0
2019-07-22 14:30:00,115.47,115.67,115.47,115.63,10655.0,103.4238,103.603,103.4238,103.5672,10655.0
2019-07-22 15:00:00,115.67,115.82,115.35,115.46,22764.0,103.603,103.7373,103.3164,103.4149,22764.0
2019-07-22 15:30:00,115.45,115.45,114.76,115.23,79059.0,103.4059,103.4059,102.7879,103.2089,79059.0
2019-07-23 09:30:00,115.04,115.13,114.12,114.53,33912.0,103.0387,103.1193,102.2147,102.5819,33912.0
2019-07-23 10:00:00,114.54,114.84,114.46,114.59,40069.0,102.5909,102.8596,102.5192,102.6357,40069.0
2019-07-23 10:30:00,114.61,114.93,114.6,114.6,18938.0,102.6536,102.9402,102.6446,102.6446,18938.0
2019-07-23 11:00:00,114.57,114.64,114.3,114.44,15082.0,102.6177,102.6804,102.3759,102.5013,15082.0
2019-07-23 11:30:00,114.42,114.52,114.29,114.48,16977.0,102.4834,102.573,102.3669,102.5371,16977.0
2019-07-23 12:00:00,114.48,114.81,114.3,114.64,20052.0,102.5371,102.8327,102.3759,102.6804,20052.0
2019-07-23 12:30:00,114.62,114.81,114.56,114.69,35006.0,102.6625,102.8327,102.6088,102.7252,35006.0
2019-07-23 13:00:00,114.65,114.65,114.23,114.24,45148.0,102.6894,102.6894,102.3132,102.3222,45148.0
2019-07-23 13:30:00,114.21,114.5,114.13,114.48,27274.0,102.2953,102.555,102.2236,102.5371,27274.0
2019-07-23 14:00:00,114.45,114.59,114.29,114.4,40927.0,102.5103,102.6357,102.3669,102.4655,40927.0
2019-07-23 14:30:00,114.43,114.6,114.32,114.6,58463.0,102.4923,102.6446,102.3938,102.6446,58463.0
2019-07-23 15:00:00,114.68,114.69,114.39,114.43,61831.0,102.7163,102.7252,102.4565,102.4923,61831.0
2019-07-23 15:30:00,114.43,114.67,114.19,114.47,188360.0,102.4923,102.7073,102.2774,102.5282,188360.0
2019-07-24 09:30:00,114.79,114.79,113.64,113.97,39410.0,102.8148,102.8148,101.7848,102.0803,39410.0
2019-07-24 10:00:00,113.97,114.29,113.86,113.87,19093.0,102.0803,102.3669,101.9818,101.9908,19093.0
2019-07-24 10:30:00,113.88,114.42,113.7,113.79,36777.0,101.9997,102.4834,101.8385,101.9191,36777.0
2019-07-24 11:00:00,113.84,113.86,113.18,113.42,48651.0,101.9639,101.9818,101.3727,101.5877,48651.0
2019-07-24 11:30:00,113.39,113.78,113.39,113.62,21084.0,101.5608,101.9102,101.5608,101.7668,21084.0
2019-07-24 12:00:00,113.65,113.89,113.53,113.73,16916.0,101.7937,102.0087,101.6862,101.8654,16916.0
2019-07-24 12:30:00,113.69,113.82,113.56,113.61,15532.0,101.8295,101.946,101.7131,101.7579,15532.0
2019-07-24 13:00:00,113.62,113.71,113.52,113.55,14857.0,101.7668,101.8475,101.6773,101.7041,14857.0
2019-07-24 13:30:00,113.54,113.77,113.49,113.69,20873.0,101.6952,101.9012,101.6504,101.8295,20873.0
2019-07-24 14:00:00,113.69,113.81,113.63,113.66,12756.0,101.8295,101.937,101.7758,101.8027,12756.0
2019-07-24 14:30:00,113.68,113.78,113.47,113.54,32199.0,101.8206,101.9102,101.6325,101.6952,32199.0
2019-07-24 15:00:00,113.54,113.65,113.42,113.5,58343.0,101.6952,101.7937,101.5877,101.6594,58343.0
2019-07-24 15:30:00,113.52,114.06,113.45,114.0,125251.0,101.6773,102.1609,101.6146,102.1072,125251.0
2019-07-25 09:30:00,114.21,115.27,113.79,114.5,58802.0,102.2953,103.2447,101.9191,102.555,58802.0
2019-07-25 10:00:00,114.43,114.43,113.9,114.21,55650.0,102.4923,102.4923,102.0176,102.2953,55650.0
2019-07-25 10:30:00,114.19,114.19,113.51,113.71,44272.0,102.2774,102.2774,101.6683,101.8475,44272.0
2019-07-25 11:00:00,113.72,113.86,113.53,113.82,37848.0,101.8564,101.9818,101.6862,101.946,37848.0
2019-07-25 11:30:00,113.78,113.97,113.65,113.81,20726.0,101.9102,102.0803,101.7937,101.937,20726.0
2019-07-25 12:00:00,113.79,113.87,113.69,113.84,14750.0,101.9191,101.9908,101.8295,101.9639,14750.0
2019-07-25 12:30:00,113.8,114.0,113.59,113.91,18798.0,101.9281,102.1072,101.74,102.0266,18798.0
2019-07-25 13:00:00,113.95,114.05,113.83,114.05,15291.0,102.0624,102.152,101.9549,102.152,15291.0
2019-07-25 13:30:00,114.04,114.33,113.89,113.9,19173.0,102.143,102.4028,102.0087,102.0176,19173.0
2019-07-25 14:00:00,113.92,114.23,113.91,114.19,11988.0,102.0355,102.3132,102.0266,102.2774,11988.0
2019-07-25 14:30:00,114.16,114.38,113.86,113.95,19217.0,102.2505,102.4476,101.9818,102.0624,19217.0
2019-07-25 15:00:00,113.91,114.01,113.7,113.81,24956.0,102.0266,102.1162,101.8385,101.937,24956.0
2019-07-25 15:30:00,113.83,114.01,113.61,113.9,90192.0,101.9549,102.1162,101.7579,102.0176,90192.0
2019-07-26 09:30:00,113.83,114.62,113.47,113.84,38577.0,101.9549,102.6625,101.6325,101.9639,38577.0
2019-07-26 10:00:00,113.84,114.54,113.76,114.35,20677.0,101.9639,102.5909,101.8922,102.4207,20677.0
2019-07-26 10:30:00,114.41,114.79,114.37,114.49,25639.0,102.4744,102.8148,102.4386,102.5461,25639.0
2019-07-26 11:00:00,114.51,114.8,114.45,114.46,21279.0,102.564,102.8237,102.5103,102.5192,21279.0
2019-07-26 11:30:00,114.45,114.85,114.43,114.68,25709.0,102.5103,102.8685,102.4923,102.7163,25709.0
2019-07-26 12:00:00,114.66,114.84,114.53,114.62,20405.0,102.6983,102.8596,102.5819,102.6625,20405.0
2019-07-26 12:30:00,114.66,114.67,114.5,114.54,11857.0,102.6983,102.7073,102.555,102.5909,11857.0
2019-07-26 13:00:00,114.57,114.67,114.54,114.56,13117.0,102.6177,102.7073,102.5909,102.6088,13117.0
2019-07-26 13:30:00,114.58,114.6,114.43,114.53,15715.0,102.6267,102.6446,102.4923,102.5819,15715.0
2019-07-26 14:00:00,114.56,114.62,114.36,114.53,15208.0,102.6088,102.6625,102.4296,102.5819,15208.0
2019-07-26 14:30:00,114.53,114.68,114.4,114.68,12112.0,102.5819,102.7163,102.4655,102.7163,12112.0
2019-07-26 15:00:00,114.7,114.99,114.55,114.91,20552.0,102.7342,102.9939,102.5998,102.9223,20552.0
2019-07-26 15:30:00,114.89,115.16,114.82,115.07,105670.0,102.9044,103.1462,102.8417,103.0656,105670.0
2019-07-29 09:30:00,115.5,115.5,114.76,115.03,29931.0,103.4507,103.4507,102.7879,103.0297,29931.0
2019-07-29 10:00:00,114.97,115.6,114.93,115.52,34608.0,102.976,103.5403,102.9402,103.4686,34608.0
2019-07-29 10:30:00,115.49,115.49,114.76,114.78,15108.0,103.4418,103.4418,102.7879,102.8058,15108.0
2019-07-29 11:00:00,114.75,115.03,114.7,114.97,17625.0,102.779,103.0297,102.7342,102.976,17625.0
2019-07-29 11:30:00,114.95,115.1,114.85,114.86,13850.0,102.9581,103.0924,102.8685,102.8775,13850.0
2019-07-29 12:00:00,114.87,115.01,114.81,114.88,13462.0,102.8864,103.0118,102.8327,102.8954,13462.0
2019-07-29 12:30:00,114.87,114.91,114.6,114.77,14073.0,102.8864,102.9223,102.6446,102.7969,14073.0
2019-07-29 13:00:00,114.75,114.85,114.53,114.69,26744.0,102.779,102.8685,102.5819,102.7252,26744.0
2019-07-29 13:30:00,114.67,114.79,114.6,114.61,32384.0,102.7073,102.8148,102.6446,102.6536,32384.0
2019-07-29 14:00:00,114.59,114.92,114.54,114.92,21532.0,102.6357,102.9312,102.5909,102.9312,21532.0
2019-07-29 14:30:00,114.94,115.06,114.89,114.99,18921.0,102.9491,103.0566,102.9044,102.9939,18921.0
2019-07-29 15:00:00,115.02,115.28,114.96,115.17,27865.0,103.0208,103.2537,102.9671,103.1551,27865.0
2019-07-29 15:30:00,115.15,115.42,115.15,115.3,113955.0,103.1372,103.3791,103.1372,103.2716,113955.0
2019-07-30 09:30:00,115.33,116.11,115.23,116.11,47087.0,103.2985,103.9971,103.2089,103.9971,47087.0
2019-07-30 10:00:00,116.09,116.13,115.76,116.05,34433.0,103.9792,104.015,103.6836,103.9433,34433.0
2019-07-30 10:30:00,116.03,116.24,115.97,116.16,31504.0,103.9254,104.1135,103.8717,104.0419,31504.0
2019-07-30 11:00:00,116.17,116.19,115.49,115.52,32944.0,104.0508,104.0687,103.4418,103.4686,32944.0
2019-07-30 11:30:00,115.52,115.54,115.2,115.34,24448.0,103.4686,103.4865,103.182,103.3074,24448.0
2019-07-30 12:00:00,115.35,115.5,115.0,115.15,15881.0,103.3164,103.4507,103.0029,103.1372,15881.0
2019-07-30 12:30:00,115.18,115.3,115.0,115.13,19259.0,103.1641,103.2716,103.0029,103.1193,19259.0
2019-07-30 13:00:00,115.11,115.12,114.86,114.87,18023.0,103.1014,103.1104,102.8775,102.8864,18023.0
2019-07-30 13:30:00,114.89,114.9,114.58,114.72,24913.0,102.9044,102.9133,102.6267,102.7521,24913.0
2019-07-30 14:00:00,114.75,115.0,114.69,114.76,12444.0,102.779,103.0029,102.7252,102.7879,12444.0
2019-07-30 14:30:00,114.79,115.14,114.74,115.14,30313.0,102.8148,103.1283,102.77,103.1283,30313.0
2019-07-30 15:00:00,115.17,115.24,114.86,114.96,31126.0,103.1551,103.2178,102.8775,102.9671,31126.0
2019-07-30 15:30:00,114.96,115.2,114.73,115.15,80279.0,102.9671,103.182,102.761,103.1372,80279.0
2019-07-31 09:30:00,114.93,116.19,114.93,115.88,81287.0,102.9402,104.0687,102.9402,103.7911,81287.0
2019-07-31 10:00:00,115.83,115.83,115.02,115.12,36582.0,103.7463,103.7463,103.0208,103.1104,36582.0
2019-07-31 10:30:00,115.08,115.48,115.07,115.42,47353.0,103.0745,103.4328,103.0656,103.3791,47353.0
2019-07-31 11:00:00,115.47,115.89,115.43,115.74,42730.0,103.4238,103.8,103.388,103.6657,42730.0
2019-07-31 11:30:00,115.72,116.06,115.6,115.98,31213.0,103.6478,103.9523,103.5403,103.8806,31213.0
2019-07-31 12:00:00,115.98,116.18,115.66,115.66,27426.0,103.8806,104.0598,103.594,103.594,27426.0
2019-07-31 12:30:00,115.62,115.91,115.59,115.89,22900.0,103.5582,103.8179,103.5313,103.8,22900.0
2019-07-31 13:00:00,115.85,115.89,115.69,115.74,19131.0,103.7642,103.8,103.6209,103.6657,19131.0
2019-07-31 13:30:00,115.7,115.83,115.37,115.37,19234.0,103.6299,103.7463,103.3343,103.3343,19234.0
2019-07-31 14:00:00,115.36,115.42,114.71,115.33,33814.0,103.3253,103.3791,102.7431,103.2985,33814.0
2019-07-31 14:30:00,115.37,115.45,113.97,114.83,45920.0,103.3343,103.4059,102.0803,102.8506,45920.0
2019-07-31 15:00:00,114.8,115.31,114.8,115.04,37702.0,102.8237,103.2805,102.8237,103.0387,37702.0
2019-07-31 15:30:00,115.0,115.58,114.71,114.75,134519.0,103.0029,103.5224,102.7431,102.779,134519.0
2019-08-01 09:30:00,113.63,115.08,113.2,114.57,49536.0,101.7758,103.0745,101.3907,102.6177,49536.0
2019-08-01 10:00:00,114.52,115.44,114.16,115.09,31697.0,102.573,103.397,102.2505,103.0835,31697.0
2019-08-01 10:30:00,115.19,116.48,115.14,116.42,72810.0,103.1731,104.3285,103.1283,104.2747,72810.0
2019-08-01 11:00:00,116.48,116.68,115.95,116.49,51697.0,104.3285,104.5076,103.8538,104.3374,51697.0
2019-08-01 11:30:00,116.47,116.89,115.84,115.86,49046.0,104.3195,104.6957,103.7552,103.7732,49046.0
2019-08-01 12:00:00,115.85,116.29,115.7,115.79,77983.0,103.7642,104.1583,103.6299,103.7105,77983.0
2019-08-01 12:30:00,115.76,116.47,115.71,116.25,58975.0,103.6836,104.3195,103.6388,104.1225,58975.0
2019-08-01 13:00:00,116.24,116.64,115.86,115.95,52760.0,104.1135,104.4718,103.7732,103.8538,52760.0
2019-08-01 13:30:00,115.96,117.16,115.95,117.07,98140.0,103.8627,104.9375,103.8538,104.8569,98140.0
2019-08-01 14:00:00,117.02,117.05,116.42,116.69,85517.0,104.8121,104.839,104.2747,104.5166,85517.0
2019-08-01 14:30:00,116.64,117.19,116.33,117.17,89345.0,104.4718,104.9644,104.1941,104.9465,89345.0
2019-08-01 15:00:00,117.18,117.61,116.88,117.31,97847.0,104.9555,105.3406,104.6868,105.0719,97847.0
2019-08-01 15:30:00,117.31,117.36,116.71,117.03,212857.0,105.0719,105.1167,104.5345,104.8211,212857.0
2019-08-02 09:30:00,117.33,117.73,116.39,116.82,67739.0,105.0898,105.4481,104.2479,104.633,67739.0
2019-08-02 10:00:00,116.93,117.84,116.9,117.83,53231.0,104.7315,105.5466,104.7047,105.5376,53231.0
2019-08-02 10:30:00,117.83,118.14,117.23,118.14,66302.0,105.5376,105.8153,105.0002,105.8153,66302.0
2019-08-02 11:00:00,118.14,118.14,117.78,117.82,66535.0,105.8153,105.8153,105.4929,105.5287,66535.0
2019-08-02 11:30:00,117.83,118.08,117.79,118.06,46153.0,105.5376,105.7616,105.5018,105.7437,46153.0
2019-08-02 12:00:00,118.09,118.19,117.85,118.19,46385.0,105.7705,105.8601,105.5556,105.8601,46385.0
2019-08-02 12:30:00,118.15,118.17,117.76,117.82,38967.0,105.8243,105.8422,105.4749,105.5287,38967.0
2019-08-02 13:00:00,117.75,117.75,117.41,117.51,24351.0,105.466,105.466,105.1615,105.251,24351.0
2019-08-02 13:30:00,117.51,117.56,117.42,117.47,39821.0,105.251,105.2958,105.1704,105.2152,39821.0
2019-08-02 14:00:00,117.45,117.75,117.44,117.75,28804.0,105.1973,105.466,105.1883,105.466,28804.0
2019-08-02 14:30:00,117.75,117.76,117.5,117.62,27683.0,105.466,105.4749,105.2421,105.3496,27683.0
2019-08-02 15:00:00,117.62,117.68,117.31,117.54,31154.0,105.3496,105.4033,105.0719,105.2779,31154.0
2019-08-02 15:30:00,117.58,118.18,117.1,117.29,169448.0,105.3137,105.8511,104.8838,105.054,169448.0
2019-08-05 09:30:00,117.29,117.91,116.45,116.83,75174.0,105.054,105.6093,104.3016,104.642,75174.0
2019-08-05 10:00:00,116.86,117.45,116.41,116.68,36291.0,104.6688,105.1973,104.2658,104.5076,36291.0
2019-08-05 10:30:00,116.64,117.05,116.23,116.67,29163.0,104.4718,104.839,104.1046,104.4987,29163.0
2019-08-05 11:00:00,116.68,117.41,116.68,117.2,26167.0,104.5076,105.1615,104.5076,104.9734,26167.0
2019-08-05 11:30:00,117.17,117.34,116.94,117.22,32631.0,104.9465,105.0988,104.7405,104.9913,32631.0
2019-08-05 12:00:00,117.16,117.23,116.62,116.79,24435.0,104.9375,105.0002,104.4539,104.6061,24435.0
2019-08-05 12:30:00,116.76,116.87,116.15,116.25,20856.0,104.5793,104.6778,104.0329,104.1225,20856.0
2019-08-05 13:00:00,116.26,116.5,116.25,116.36,18880.0,104.1314,104.3464,104.1225,104.221,18880.0
2019-08-05 13:30:00,116.36,116.58,116.0,116.04,21876.0,104.221,104.418,103.8986,103.9344,21876.0
2019-08-05 14:00:00,116.02,116.3,115.93,115.97,33528.0,103.9165,104.1673,103.8359,103.8717,33528.0
2019-08-05 14:30:00,116.01,116.02,115.3,115.44,27814.0,103.9075,103.9165,103.2716,103.397,27814.0
2019-08-05 15:00:00,115.44,115.54,114.63,115.17,49059.0,103.397,103.4865,102.6715,103.1551,49059.0
2019-08-05 15:30:00,115.16,115.86,115.13,115.41,162222.0,103.1462,103.7732,103.1193,103.3701,162222.0
2019-08-06 09:30:00,115.49,115.86,115.03,115.32,55965.0,103.4418,103.7732,103.0297,103.2895,55965.0
2019-08-06 10:00:00,115.25,115.3,114.45,114.96,60168.0,103.2268,103.2716,102.5103,102.9671,60168.0
2019-08-06 10:30:00,114.91,115.58,114.89,115.15,64831.0,102.9223,103.5224,102.9044,103.1372,64831.0
2019-08-06 11:00:00,115.12,115.7,114.88,115.7,35548.0,103.1104,103.6299,102.8954,103.6299,35548.0
2019-08-06 11:30:00,115.7,115.74,115.13,115.62,26324.0,103.6299,103.6657,103.1193,103.5582,26324.0
2019-08-06 12:00:00,115.68,116.06,115.67,116.06,28008.0,103.6119,103.9523,103.603,103.9523,28008.0
2019-08-06 12:30:00,116.06,116.39,116.02,116.36,25401.0,103.9523,104.2479,103.9165,104.221,25401.0
2019-08-06 13:00:00,116.42,117.04,116.39,116.98,43316.0,104.2747,104.8301,104.2479,104.7763,43316.0
2019-08-06 13:30:00,116.93,117.16,116.86,116.98,46678.0,104.7315,104.9375,104.6688,104.7763,46678.0
2019-08-06 14:00:00,116.98,117.49,116.82,117.36,37666.0,104.7763,105.2331,104.633,105.1167,37666.0
2019-08-06 14:30:00,117.39,117.56,117.0,117.02,38946.0,105.1435,105.2958,104.7942,104.8121,38946.0
2019-08-06 15:00:00,117.02,117.41,116.88,117.25,28283.0,104.8121,105.1615,104.6868,105.0182,28283.0
2019-08-06 15:30:00,117.24,117.69,116.96,117.4,172275.0,105.0092,105.4123,104.7584,105.1525,172275.0
2019-08-07 09:30:00,117.59,117.88,116.41,117.21,65238.0,105.3227,105.5824,104.2658,104.9823,65238.0
2019-08-07 10:00:00,117.21,118.43,117.09,118.37,61358.0,104.9823,106.0751,104.8748,106.0213,61358.0
2019-08-07 10:30:00,118.44,118.9,118.08,118.61,47433.0,106.084,106.496,105.7616,106.2363,47433.0
2019-08-07 11:00:00,118.62,118.75,117.97,118.05,46336.0,106.2452,106.3617,105.663,105.7347,46336.0
2019-08-07 11:30:00,118.02,118.18,117.68,117.76,53793.0,105.7078,105.8511,105.4033,105.4749,53793.0
2019-08-07 12:00:00,117.76,117.76,117.4,117.6,31204.0,105.4749,105.4749,105.1525,105.3316,31204.0
2019-08-07 12:30:00,117.54,118.21,117.54,118.21,17814.0,105.2779,105.878,105.2779,105.878,17814.0
2019-08-07 13:00:00,118.23,118.26,117.93,118.0,18936.0,105.8959,105.9228,105.6272,105.6899,18936.0
2019-08-07 13:30:00,118.03,118.53,118.0,118.26,21274.0,105.7168,106.1646,105.6899,105.9228,21274.0
2019-08-07 14:00:00,118.25,118.81,118.23,118.81,29997.0,105.9138,106.4154,105.8959,106.4154,29997.0
2019-08-07 14:30:00,118.74,119.21,118.7,119.21,47302.0,106.3527,106.7737,106.3169,106.7737,47302.0
2019-08-07 15:00:00,119.21,119.21,118.8,119.18,25679.0,106.7737,106.7737,106.4065,106.7468,25679.0
2019-08-07 15:30:00,119.2,119.26,118.37,118.48,163666.0,106.7647,106.8185,106.0213,106.1198,163666.0
2019-08-08 09:30:00,117.84,117.99,117.43,117.84,29845.0,105.9886,106.1235,105.6198,105.9886,29845.0
2019-08-08 10:00:00,117.88,118.29,117.73,118.13,39542.0,106.0245,106.3933,105.8896,106.2494,39542.0
2019-08-08 10:30:00,118.1,118.82,117.88,118.79,26625.0,106.2224,106.87,106.0245,106.843,26625.0
2019-08-08 11:00:00,118.84,119.23,118.51,119.19,28239.0,106.888,107.2388,106.5912,107.2028,28239.0
2019-08-08 11:30:00,119.22,119.45,119.18,119.37,31619.0,107.2298,107.4366,107.1938,107.3647,31619.0
2019-08-08 12:00:00,119.43,119.65,119.36,119.49,22152.0,107.4186,107.6165,107.3557,107.4726,22152.0
2019-08-08 12:30:00,119.49,119.93,119.48,119.93,24090.0,107.4726,107.8684,107.4636,107.8684,24090.0
2019-08-08 13:00:00,119.88,119.95,119.41,119.43,37192.0,107.8234,107.8863,107.4007,107.4186,37192.0
2019-08-08 13:30:00,119.42,119.67,119.32,119.61,12769.0,107.4096,107.6345,107.3197,107.5805,12769.0
2019-08-08 14:00:00,119.61,119.71,119.22,119.24,30593.0,107.5805,107.6705,107.2298,107.2478,30593.0
2019-08-08 14:30:00,119.25,119.73,119.24,119.6,24579.0,107.2567,107.6885,107.2478,107.5715,24579.0
2019-08-08 15:00:00,119.58,119.71,119.25,119.44,41218.0,107.5536,107.6705,107.2567,107.4276,41218.0
2019-08-08 15:30:00,119.36,119.78,119.24,119.47,98883.0,107.3557,107.7334,107.2478,107.4546,98883.0
2019-08-09 09:30:00,119.74,120.53,119.15,119.9,56095.0,107.6975,108.408,107.1668,107.8414,56095.0
2019-08-09 10:00:00,119.94,120.62,119.79,120.57,38773.0,107.8774,108.489,107.7424,108.444,38773.0
2019-08-09 10:30:00,120.56,120.8,120.35,120.74,27280.0,108.435,108.6509,108.2461,108.5969,27280.0
2019-08-09 11:00:00,120.83,121.0,120.53,120.67,29286.0,108.6778,108.8307,108.408,108.5339,29286.0
2019-08-09 11:30:00,120.68,120.97,120.4,120.53,22208.0,108.5429,108.8038,108.2911,108.408,22208.0
2019-08-09 12:00:00,120.51,120.69,120.27,120.44,18522.0,108.39,108.5519,108.1742,108.3271,18522.0
2019-08-09 12:30:00,120.42,121.01,120.35,120.67,18060.0,108.3091,108.8397,108.2461,108.5339,18060.0
2019-08-09 13:00:00,120.65,121.05,120.52,121.01,16453.0,108.5159,108.8757,108.399,108.8397,16453.0
2019-08-09 13:30:00,121.04,121.13,120.93,121.04,28992.0,108.8667,108.9477,108.7678,108.8667,28992.0
2019-08-09 14:00:00,121.03,121.3,121.02,121.19,14337.0,108.8577,109.1006,108.8487,109.0016,14337.0
2019-08-09 14:30:00,121.2,121.22,120.75,120.91,44559.0,109.0106,109.0286,108.6059,108.7498,44559.0
2019-08-09 15:00:00,120.82,121.23,120.81,120.96,25037.0,108.6688,109.0376,108.6599,108.7948,25037.0
2019-08-09 15:30:00,120.95,121.14,120.52,120.57,98418.0,108.7858,108.9567,108.399,108.444,98418.0
2019-08-12 09:30:00,120.77,121.46,120.62,121.46,39811.0,108.6239,109.2445,108.489,109.2445,39811.0
2019-08-12 10:00:00,121.39,121.9,121.15,121.74,34173.0,109.1815,109.6402,108.9657,109.4963,34173.0
2019-08-12 10:30:00,121.73,121.88,121.51,121.52,28111.0,109.4873,109.6222,109.2895,109.2984,28111.0
2019-08-12 11:00:00,121.55,121.62,121.28,121.45,31792.0,109.3254,109.3884,109.0826,109.2355,31792.0
2019-08-12 11:30:00,121.5,121.94,121.43,121.86,52906.0,109.2805,109.6762,109.2175,109.6043,52906.0
2019-08-12 12:00:00,121.82,122.33,121.82,122.33,32606.0,109.5683,110.027,109.5683,110.027,32606.0
2019-08-12 12:30:00,122.28,122.4,122.16,122.29,45601.0,109.982,110.0899,109.8741,109.991,45601.0
2019-08-12 13:00:00,122.3,122.39,122.1,122.23,45110.0,110.0,110.0809,109.8201,109.937,45110.0
2019-08-12 13:30:00,122.21,122.23,121.73,121.96,49164.0,109.9191,109.937,109.4873,109.6942,49164.0
2019-08-12 14:00:00,121.97,122.19,121.8,121.83,57748.0,109.7032,109.9011,109.5503,109.5773,57748.0
2019-08-12 14:30:00,121.86,121.95,121.56,121.84,70635.0,109.6043,109.6852,109.3344,109.5863,70635.0
2019-08-12 15:00:00,121.85,122.33,121.85,122.22,48893.0,109.5953,110.027,109.5953,109.928,48893.0
2019-08-12 15:30:00,122.19,122.84,122.18,122.56,107245.0,109.9011,110.4857,109.8921,110.2339,107245.0
2019-08-13 09:30:00,122.2,122.94,121.29,121.45,105988.0,109.9101,110.5756,109.0916,109.2355,105988.0
2019-08-13 10:00:00,121.3,121.69,121.03,121.55,24749.0,109.1006,109.4513,108.8577,109.3254,24749.0
2019-08-13 10:30:00,121.51,121.54,121.16,121.21,18906.0,109.2895,109.3164,108.9747,109.0196,18906.0
2019-08-13 11:00:00,121.24,121.54,121.13,121.33,32183.0,109.0466,109.3164,108.9477,109.1276,32183.0
2019-08-13 11:30:00,121.25,121.58,121.11,121.55,34836.0,109.0556,109.3524,108.9297,109.3254,34836.0
2019-08-13 12:00:00,121.59,122.05,121.53,121.78,19153.0,109.3614,109.7751,109.3074,109.5323,19153.0
2019-08-13 12:30:00,121.78,122.02,121.74,121.79,18108.0,109.5323,109.7482,109.4963,109.5413,18108.0
2019-08-13 13:00:00,121.77,121.96,121.44,121.66,35288.0,109.5233,109.6942,109.2265,109.4244,35288.0
2019-08-13 13:30:00,121.62,121.79,121.49,121.73,10880.0,109.3884,109.5413,109.2715,109.4873,10880.0
2019-08-13 14:00:00,121.63,122.03,121.63,121.96,28059.0,109.3974,109.7572,109.3974,109.6942,28059.0
2019-08-13 14:30:00,121.96,122.22,121.85,122.16,15835.0,109.6942,109.928,109.5953,109.8741,15835.0
2019-08-13 15:00:00,122.17,122.26,122.01,122.2,25681.0,109.8831,109.964,109.7392,109.9101,25681.0
2019-08-13 15:30:00,122.17,122.17,121.65,121.86,96849.0,109.8831,109.8831,109.4154,109.6043,96849.0
2019-08-14 09:30:00,122.52,123.18,122.02,122.61,81837.0,110.1979,110.7915,109.7482,110.2788,81837.0
2019-08-14 10:00:00,122.61,123.29,122.22,123.27,50224.0,110.2788,110.8904,109.928,110.8724,50224.0
2019-08-14 10:30:00,123.23,123.32,122.77,123.04,45688.0,110.8365,110.9174,110.4227,110.6656,45688.0
2019-08-14 11:00:00,123.08,123.46,122.94,123.11,84512.0,110.7016,111.0433,110.5756,110.7285,84512.0
2019-08-14 11:30:00,123.04,123.45,122.9,122.99,33328.0,110.6656,111.0343,110.5397,110.6206,33328.0
2019-08-14 12:00:00,122.93,122.97,122.67,122.75,32875.0,110.5666,110.6026,110.3328,110.4047,32875.0
2019-08-14 12:30:00,122.75,122.82,121.87,121.87,24669.0,110.4047,110.4677,109.6132,109.6132,24669.0
2019-08-14 13:00:00,121.92,122.06,121.75,121.85,49007.0,109.6582,109.7841,109.5053,109.5953,49007.0
2019-08-14 13:30:00,121.83,121.98,121.73,121.8,30884.0,109.5773,109.7122,109.4873,109.5503,30884.0
2019-08-14 14:00:00,121.82,121.83,121.26,121.27,41085.0,109.5683,109.5773,109.0646,109.0736,41085.0
2019-08-14 14:30:00,121.23,121.28,120.87,121.18,39463.0,109.0376,109.0826,108.7138,108.9926,39463.0
2019-08-14 15:00:00,121.17,121.45,120.77,120.98,44916.0,108.9836,109.2355,108.6239,108.8128,44916.0
2019-08-14 15:30:00,120.95,121.49,120.65,121.2,145024.0,108.7858,109.2715,108.5159,109.0106,145024.0
2019-08-15 09:30:00,122.0,122.6,121.2,122.59,72585.0,109.7302,110.2698,109.0106,110.2608,72585.0
2019-08-15 10:00:00,122.52,123.16,122.51,122.73,45935.0,110.1979,110.7735,110.1889,110.3868,45935.0
2019-08-15 10:30:00,122.66,123.58,122.47,123.22,49770.0,110.3238,111.1513,110.1529,110.8275,49770.0
2019-08-15 11:00:00,123.26,123.5,123.14,123.43,23702.0,110.8634,111.0793,110.7555,111.0164,23702.0
2019-08-15 11:30:00,123.48,123.7,123.31,123.57,26193.0,111.0613,111.2592,110.9084,111.1423,26193.0
2019-08-15 12:00:00,123.56,124.05,123.43,123.93,32070.0,111.1333,111.574,111.0164,111.4661,32070.0
2019-08-15 12:30:00,123.97,124.0,123.66,123.78,23439.0,111.502,111.529,111.2232,111.3312,23439.0
2019-08-15 13:00:00,123.82,124.13,123.82,124.02,28056.0,111.3671,111.646,111.3671,111.547,28056.0
2019-08-15 13:30:00,124.05,124.29,123.58,123.71,52757.0,111.574,111.7899,111.1513,111.2682,52757.0
2019-08-15 14:00:00,123.68,124.21,123.59,124.21,44533.0,111.2412,111.7179,111.1603,111.7179,44533.0
2019-08-15 14:30:00,124.21,124.25,123.96,124.17,27820.0,111.7179,111.7539,111.493,111.6819,27820.0
2019-08-15 15:00:00,124.21,124.62,124.19,124.41,63932.0,111.7179,112.0867,111.6999,111.8978,63932.0
2019-08-15 15:30:00,124.36,124.87,124.28,124.5,127841.0,111.8528,112.3115,111.7809,111.9787,127841.0
2019-08-16 09:30:00,124.49,125.31,124.29,124.7,66187.0,111.9697,112.7073,111.7899,112.1586,66187.0
2019-08-16 10:00:00,124.8,125.07,123.97,124.13,65467.0,112.2486,112.4914,111.502,111.646,65467.0
2019-08-16 10:30:00,124.04,124.21,123.81,124.06,52373.0,111.565,111.7179,111.3581,111.583,52373.0
2019-08-16 11:00:00,124.05,124.32,123.48,123.48,105161.0,111.574,111.8168,111.0613,111.0613,105161.0
2019-08-16 11:30:00,123.47,123.95,123.41,123.8,51665.0,111.0523,111.4841,110.9984,111.3491,51665.0
2019-08-16 12:00:00,123.77,123.96,123.48,123.68,21508.0,111.3222,111.493,111.0613,111.2412,21508.0
2019-08-16 12:30:00,123.64,123.9,123.59,123.89,16394.0,111.2052,111.4391,111.1603,111.4301,16394.0
2019-08-16 13:00:00,123.87,124.06,123.8,123.89,25160.0,111.4121,111.583,111.3491,111.4301,25160.0
2019-08-16 13:30:00,123.86,123.96,123.73,123.94,14862.0,111.4031,111.493,111.2862,111.4751,14862.0
2019-08-16 14:00:00,123.97,123.97,123.77,123.93,12680.0,111.502,111.502,111.3222,111.4661,12680.0
2019-08-16 14:30:00,123.93,124.25,123.9,124.25,14700.0,111.4661,111.7539,111.4391,111.7539,14700.0
2019-08-16 15:00:00,124.25,124.28,124.02,124.09,22264.0,111.7539,111.7809,111.547,111.61,22264.0
2019-08-16 15:30:00,124.06,124.39,123.94,124.2,108602.0,111.583,111.8798,111.4751,111.7089,108602.0
2019-08-19 09:30:00,124.35,124.59,123.33,123.96,68587.0,111.8438,112.0597,110.9264,111.493,68587.0
2019-08-19 10:00:00,123.94,124.59,123.88,124.09,40617.0,111.4751,112.0597,111.4211,111.61,40617.0
2019-08-19 10:30:00,124.08,124.11,123.85,124.02,36172.0,111.601,111.628,111.3941,111.547,36172.0
2019-08-19 11:00:00,123.99,124.23,123.89,124.07,41916.0,111.52,111.7359,111.4301,111.592,41916.0
2019-08-19 11:30:00,124.05,124.28,123.91,124.2,28333.0,111.574,111.7809,111.4481,111.7089,28333.0
2019-08-19 12:00:00,124.17,124.18,123.72,123.9,27727.0,111.6819,111.6909,111.2772,111.4391,27727.0
2019-08-19 12:30:00,123.91,124.02,123.81,123.96,21966.0,111.4481,111.547,111.3581,111.493,21966.0
2019-08-19 13:00:00,123.98,124.36,123.93,124.24,25093.0,111.511,111.8528,111.4661,111.7449,25093.0
2019-08-19 13:30:00,124.27,124.7,124.07,124.61,29097.0,111.7719,112.1586,111.592,112.0777,29097.0
2019-08-19 14:00:00,124.63,124.64,124.05,124.08,25280.0,112.0957,112.1047,111.574,111.601,25280.0
2019-08-19 14:30:00,124.09,124.3,123.99,124.11,28564.0,111.61,111.7989,111.52,111.628,28564.0
2019-08-19 15:00:00,124.14,124.14,123.96,124.01,30878.0,111.6549,111.6549,111.493,111.538,30878.0
2019-08-19 15:30:00,124.02,124.51,123.92,124.01,136816.0,111.547,111.9877,111.4571,111.538,136816.0
2019-08-20 09:30:00,124.17,124.17,123.24,123.45,46711.0,111.6819,111.6819,110.8455,111.0343,46711.0
2019-08-20 10:00:00,123.45,124.08,123.41,123.92,19961.0,111.0343,111.601,110.9984,111.4571,19961.0
2019-08-20 10:30:00,123.97,124.38,123.87,124.16,13217.0,111.502,111.8708,111.4121,111.6729,13217.0
2019-08-20 11:00:00,124.18,124.29,123.88,123.9,92263.0,111.6909,111.7899,111.4211,111.4391,92263.0
2019-08-20 11:30:00,123.88,124.07,123.75,123.9,16747.0,111.4211,111.592,111.3042,111.4391,16747.0
2019-08-20 12:00:00,123.9,124.02,123.89,123.98,7712.0,111.4391,111.547,111.4301,111.511,7712.0
2019-08-20 12:30:00,124.0,124.16,123.92,124.13,13133.0,111.529,111.6729,111.4571,111.646,13133.0
2019-08-20 13:00:00,124.13,124.34,124.09,124.1,10646.0,111.646,111.8348,111.61,111.619,10646.0
2019-08-20 13:30:00,124.14,124.14,123.72,123.89,46656.0,111.6549,111.6549,111.2772,111.4301,46656.0
2019-08-20 14:00:00,123.89,123.92,123.58,123.73,20654.0,111.4301,111.4571,111.1513,111.2862,20654.0
2019-08-20 14:30:00,123.74,123.94,123.54,123.6,22293.0,111.2952,111.4751,111.1153,111.1693,22293.0
2019-08-20 15:00:00,123.57,124.01,123.54,124.01,16862.0,111.1423,111.538,111.1153,111.538,16862.0
2019-08-20 15:30:00,124.0,124.0,123.58,123.65,98132.0,111.529,111.529,111.1513,111.2142,98132.0
2019-08-21 09:30:00,123.28,123.83,123.17,123.44,50119.0,110.8814,111.3761,110.7825,111.0253,50119.0
2019-08-21 10:00:00,123.49,123.56,123.12,123.27,26856.0,111.0703,111.1333,110.7375,110.8724,26856.0
2019-08-21 10:30:00,123.29,123.58,122.95,123.43,48568.0,110.8904,111.1513,110.5846,111.0164,48568.0
2019-08-21 11:00:00,123.37,123.58,123.32,123.51,19541.0,110.9624,111.1513,110.9174,111.0883,19541.0
2019-08-21 11:30:00,123.51,123.56,123.43,123.45,11461.0,111.0883,111.1333,111.0164,111.0343,11461.0
2019-08-21 12:00:00,123.48,123.57,123.41,123.47,18366.0,111.0613,111.1423,110.9984,111.0523,18366.0
2019-08-21 12:30:00,123.44,123.83,123.44,123.78,12389.0,111.0253,111.3761,111.0253,111.3312,12389.0
2019-08-21 13:00:00,123.79,123.79,123.58,123.66,27336.0,111.3401,111.3401,111.1513,111.2232,27336.0
2019-08-21 13:30:00,123.65,123.85,123.44,123.85,30601.0,111.2142,111.3941,111.0253,111.3941,30601.0
2019-08-21 14:00:00,123.85,123.85,123.45,123.53,30519.0,111.3941,111.3941,111.0343,111.1063,30519.0
2019-08-21 14:30:00,123.55,123.64,123.3,123.56,28571.0,111.1243,111.2052,110.8994,111.1333,28571.0
2019-08-21 15:00:00,123.55,123.62,123.32,123.59,24299.0,111.1243,111.1872,110.9174,111.1603,24299.0
2019-08-21 15:30:00,123.57,124.14,123.57,124.05,90518.0,111.1423,111.6549,111.1423,111.574,90518.0
2019-08-22 09:30:00,124.06,124.11,123.38,124.11,37590.0,111.583,111.628,110.9714,111.628,37590.0
2019-08-22 10:00:00,124.01,124.18,123.5,123.72,27550.0,111.538,111.6909,111.0793,111.2772,27550.0
2019-08-22 10:30:00,123.72,123.78,123.35,123.35,32199.0,111.2772,111.3312,110.9444,110.9444,32199.0
2019-08-22 11:00:00,123.3,123.64,123.2,123.62,17402.0,110.8994,111.2052,110.8095,111.1872,17402.0
2019-08-22 11:30:00,123.68,123.87,123.58,123.85,28683.0,111.2412,111.4121,111.1513,111.3941,28683.0
2019-08-22 12:00:00,123.81,124.09,123.81,123.96,13865.0,111.3581,111.61,111.3581,111.493,13865.0
2019-08-22 12:30:00,123.91,124.2,123.83,124.13,23115.0,111.4481,111.7089,111.3761,111.646,23115.0
2019-08-22 13:00:00,124.17,124.37,124.16,124.33,12059.0,111.6819,111.8618,111.6729,111.8258,12059.0
2019-08-22 13:30:00,124.34,124.58,124.3,124.58,19738.0,111.8348,112.0507,111.7989,112.0507,19738.0
2019-08-22 14:00:00,124.63,124.69,124.55,124.66,17869.0,112.0957,112.1496,112.0237,112.1226,17869.0
2019-08-22 14:30:00,124.67,124.85,124.42,124.78,16115.0,112.1316,112.2935,111.9068,112.2306,16115.0
2019-08-22 15:00:00,124.75,124.95,124.64,124.88,36293.0,112.2036,112.3835,112.1047,112.3205,36293.0
2019-08-22 15:30:00,124.88,125.04,124.67,124.75,111351.0,112.3205,112.4644,112.1316,112.2036,111351.0
2019-08-23 09:30:00,124.35,125.27,124.35,125.05,37675.0,111.8438,112.6713,111.8438,112.4734,37675.0
2019-08-23 10:00:00,124.96,125.55,124.78,125.39,28318.0,112.3925,112.9231,112.2306,112.7792,28318.0
2019-08-23 10:30:00,125.37,125.89,125.21,125.82,15352.0,112.7612,113.2289,112.6173,113.166,15352.0
2019-08-23 11:00:00,125.76,125.77,124.62,125.46,38532.0,113.112,113.121,112.0867,112.8422,38532.0
2019-08-23 11:30:00,125.44,125.52,124.4,124.47,28286.0,112.8242,112.8962,111.8888,111.9518,28286.0
2019-08-23 12:00:00,124.48,124.61,124.01,124.07,23706.0,111.9608,112.0777,111.538,111.592,23706.0
2019-08-23 12:30:00,124.04,124.29,123.92,124.16,35217.0,111.565,111.7899,111.4571,111.6729,35217.0
2019-08-23 13:00:00,124.14,124.26,124.03,124.07,22711.0,111.6549,111.7629,111.556,111.592,22711.0
2019-08-23 13:30:00,124.09,124.33,124.0,124.31,23739.0,111.61,111.8258,111.529,111.8078,23739.0
2019-08-23 14:00:00,124.33,124.33,123.72,123.78,38362.0,111.8258,111.8258,111.2772,111.3312,38362.0
2019-08-23 14:30:00,123.78,123.98,123.53,123.61,41386.0,111.3312,111.511,111.1063,111.1782,41386.0
2019-08-23 15:00:00,123.6,123.72,123.12,123.18,52006.0,111.1693,111.2772,110.7375,110.7915,52006.0
2019-08-23 15:30:00,123.16,123.21,122.24,122.9,195417.0,110.7735,110.8185,109.946,110.5397,195417.0
2019-08-26 09:30:00,123.34,124.08,123.0,123.86,27723.0,110.9354,111.601,110.6296,111.4031,27723.0
2019-08-26 10:00:00,123.8,123.8,123.34,123.36,17252.0,111.3491,111.3491,110.9354,110.9534,17252.0
2019-08-26 10:30:00,123.4,123.47,123.01,123.42,12676.0,110.9894,111.0523,110.6386,111.0074,12676.0
2019-08-26 11:00:00,123.52,123.91,123.38,123.73,14819.0,111.0973,111.4481,110.9714,111.2862,14819.0
2019-08-26 11:30:00,123.76,124.04,123.67,123.83,15051.0,111.3132,111.565,111.2322,111.3761,15051.0
2019-08-26 12:00:00,123.89,124.25,123.89,124.21,8275.0,111.4301,111.7539,111.4301,111.7179,8275.0
2019-08-26 12:30:00,124.23,124.39,124.15,124.26,9424.0,111.7359,111.8798,111.6639,111.7629,9424.0
2019-08-26 13:00:00,124.24,124.28,124.01,124.1,8038.0,111.7449,111.7809,111.538,111.619,8038.0
2019-08-26 13:30:00,124.09,124.12,123.86,123.99,10509.0,111.61,111.637,111.4031,111.52,10509.0
2019-08-26 14:00:00,123.97,123.97,123.73,123.75,7587.0,111.502,111.502,111.2862,111.3042,7587.0
2019-08-26 14:30:00,123.8,124.1,123.76,124.09,9130.0,111.3491,111.619,111.3132,111.61,9130.0
2019-08-26 15:00:00,124.15,124.25,123.99,124.24,16239.0,111.6639,111.7539,111.52,111.7449,16239.0
2019-08-26 15:30:00,124.21,124.8,124.1,124.8,62779.0,111.7179,112.2486,111.619,112.2486,62779.0
2019-08-27 09:30:00,125.17,126.11,124.92,125.64,89048.0,112.5814,113.4268,112.3565,113.0041,89048.0
2019-08-27 10:00:00,125.61,125.71,125.27,125.47,31582.0,112.9771,113.067,112.6713,112.8512,31582.0
2019-08-27 10:30:00,125.46,125.84,125.43,125.68,13626.0,112.8422,113.184,112.8152,113.0401,13626.0
2019-08-27 11:00:00,125.68,125.84,125.4,125.4,27986.0,113.0401,113.184,112.7882,112.7882,27986.0
2019-08-27 11:30:00,125.43,125.8,125.29,125.53,21128.0,112.8152,113.148,112.6893,112.9052,21128.0
2019-08-27 12:00:00,125.56,125.75,125.36,125.6,28139.0,112.9321,113.103,112.7522,112.9681,28139.0
2019-08-27 12:30:00,125.54,125.73,125.37,125.58,13258.0,112.9141,113.085,112.7612,112.9501,13258.0
2019-08-27 13:00:00,125.53,125.63,125.32,125.42,18074.0,112.9052,112.9951,112.7163,112.8062,18074.0
2019-08-27 13:30:00,125.44,125.89,125.43,125.8,17193.0,112.8242,113.2289,112.8152,113.148,17193.0
2019-08-27 14:00:00,125.91,125.92,125.51,125.56,12287.0,113.2469,113.2559,112.8872,112.9321,12287.0
2019-08-27 14:30:00,125.51,125.72,125.5,125.66,24575.0,112.8872,113.076,112.8782,113.0221,24575.0
2019-08-27 15:00:00,125.68,125.84,125.6,125.6,45645.0,113.0401,113.184,112.9681,112.9681,45645.0
2019-08-27 15:30:00,125.62,125.77,125.03,125.15,146105.0,112.9861,113.121,112.4554,112.5634,146105.0
2019-08-28 09:30:00,125.6,126.22,125.26,125.78,83087.0,112.9681,113.5258,112.6623,113.13,83087.0
2019-08-28 10:00:00,125.78,126.79,125.69,126.65,67348.0,113.13,114.0384,113.0491,113.9125,67348.0
2019-08-28 10:30:00,126.62,126.74,126.12,126.21,36614.0,113.8855,113.9935,113.4358,113.5168,36614.0
2019-08-28 11:00:00,126.2,126.73,126.05,126.41,64677.0,113.5078,113.9845,113.3729,113.6966,64677.0
2019-08-28 11:30:00,126.43,126.44,125.88,126.01,47520.0,113.7146,113.7236,113.22,113.3369,47520.0
2019-08-28 12:00:00,126.03,126.05,125.57,125.6,22201.0,113.3549,113.3729,112.9411,112.9681,22201.0
2019-08-28 12:30:00,125.61,125.72,125.33,125.7,22654.0,112.9771,113.076,112.7253,113.0581,22654.0
2019-08-28 13:00:00,125.69,125.77,125.49,125.58,26202.0,113.0491,113.121,112.8692,112.9501,26202.0
2019-08-28 13:30:00,125.56,125.69,125.48,125.57,14665.0,112.9321,113.0491,112.8602,112.9411,14665.0
2019-08-28 14:00:00,125.58,125.61,125.45,125.57,20221.0,112.9501,112.9771,112.8332,112.9411,20221.0
2019-08-28 14:30:00,125.56,125.8,125.47,125.59,30807.0,112.9321,113.148,112.8512,112.9591,30807.0
2019-08-28 15:00:00,125.59,125.97,125.57,125.94,34370.0,112.9591,113.3009,112.9411,113.2739,34370.0
2019-08-28 15:30:00,125.92,126.33,125.81,126.07,131146.0,113.2559,113.6247,113.157,113.3908,131146.0
2019-08-29 09:30:00,126.65,126.87,125.63,125.8,44929.0,113.9125,114.1104,112.9951,113.148,44929.0
2019-08-29 10:00:00,125.77,126.06,125.6,126.02,41543.0,113.121,113.3818,112.9681,113.3459,41543.0
2019-08-29 10:30:00,126.03,126.13,125.48,125.58,33064.0,113.3549,113.4448,112.8602,112.9501,33064.0
2019-08-29 11:00:00,125.59,125.83,125.49,125.76,57426.0,112.9591,113.175,112.8692,113.112,57426.0
2019-08-29 11:30:00,125.81,126.41,125.81,126.38,27511.0,113.157,113.6966,113.157,113.6697,27511.0
2019-08-29 12:00:00,126.35,126.54,126.32,126.48,24647.0,113.6427,113.8136,113.6157,113.7596,24647.0
2019-08-29 12:30:00,126.44,126.83,126.44,126.52,24588.0,113.7236,114.0744,113.7236,113.7956,24588.0
2019-08-29 13:00:00,126.5,126.73,126.38,126.67,14599.0,113.7776,113.9845,113.6697,113.9305,14599.0
2019-08-29 13:30:00,126.67,126.86,126.67,126.8,11809.0,113.9305,114.1014,113.9305,114.0474,11809.0
2019-08-29 14:00:00,126.78,126.91,126.74,126.9,13908.0,114.0294,114.1464,113.9935,114.1374,13908.0
2019-08-29 14:30:00,126.88,126.91,126.54,126.62,19198.0,114.1194,114.1464,113.8136,113.8855,19198.0
2019-08-29 15:00:00,126.63,126.71,126.52,126.66,14682.0,113.8945,113.9665,113.7956,113.9215,14682.0
2019-08-29 15:30:00,126.68,126.95,126.64,126.9,79220.0,113.9395,114.1823,113.9035,114.1374,79220.0
2019-08-30 09:30:00,127.17,127.8,126.5,127.12,70868.0,114.3802,114.9469,113.7776,114.3352,70868.0
2019-08-30 10:00:00,127.18,127.19,126.72,127.13,45363.0,114.3892,114.3982,113.9755,114.3442,45363.0
2019-08-30 10:30:00,127.21,127.28,126.97,127.13,14447.0,114.4162,114.4791,114.2003,114.3442,14447.0
2019-08-30 11:00:00,127.09,127.56,126.96,127.06,31820.0,114.3083,114.731,114.1913,114.2813,31820.0
2019-08-30 11:30:00,127.07,127.56,127.06,127.35,25788.0,114.2903,114.731,114.2813,114.5421,25788.0
2019-08-30 12:00:00,127.39,127.67,127.37,127.67,13654.0,114.5781,114.8299,114.5601,114.8299,13654.0
2019-08-30 12:30:00,127.73,127.79,127.47,127.7,13706.0,114.8839,114.9379,114.65,114.8569,13706.0
2019-08-30 13:00:00,127.73,127.75,127.31,127.37,18956.0,114.8839,114.9019,114.5061,114.5601,18956.0
2019-08-30 13:30:00,127.37,127.43,127.19,127.33,27488.0,114.5601,114.6141,114.3982,114.5241,27488.0
2019-08-30 14:00:00,127.38,127.4,127.24,127.35,21386.0,114.5691,114.5871,114.4432,114.5421,21386.0
2019-08-30 14:30:00,127.36,127.44,127.2,127.41,12295.0,114.5511,114.6231,114.4072,114.5961,12295.0
2019-08-30 15:00:00,127.42,127.44,127.2,127.37,17422.0,114.6051,114.6231,114.4072,114.5601,17422.0
2019-08-30 15:30:00,127.37,127.57,127.23,127.24,107505.0,114.5601,114.74,114.4342,114.4432,107505.0
2019-09-03 09:30:00,128.36,128.36,127.34,127.69,91799.0,115.4505,115.4505,114.5331,114.8479,91799.0
2019-09-03 10:00:00,127.59,128.55,127.59,128.1,61481.0,114.758,115.6214,114.758,115.2167,61481.0
2019-09-03 10:30:00,128.1,128.4,127.79,128.39,47038.0,115.2167,115.4865,114.9379,115.4775,47038.0
2019-09-03 11:00:00,128.41,129.05,128.38,128.79,74539.0,115.4955,116.0711,115.4685,115.8373,74539.0
2019-09-03 11:30:00,128.78,129.29,128.68,129.14,25742.0,115.8283,116.287,115.7383,116.1521,25742.0
2019-09-03 12:00:00,129.23,129.33,129.1,129.27,22445.0,116.233,116.323,116.1161,116.269,22445.0
2019-09-03 12:30:00,129.26,129.51,129.19,129.24,16482.0,116.26,116.4849,116.1971,116.242,16482.0
2019-09-03 13:00:00,129.26,129.26,129.01,129.14,16843.0,116.26,116.26,116.0352,116.1521,16843.0
2019-09-03 13:30:00,129.15,129.22,128.99,129.0,23464.0,116.1611,116.224,116.0172,116.0262,23464.0
2019-09-03 14:00:00,128.92,128.93,128.55,128.67,16896.0,115.9542,115.9632,115.6214,115.7294,16896.0
2019-09-03 14:30:00,128.67,129.13,128.5,129.1,28028.0,115.7294,116.1431,115.5765,116.1161,28028.0
2019-09-03 15:00:00,129.11,129.5,128.94,129.23,49006.0,116.1251,116.4759,115.9722,116.233,49006.0
2019-09-03 15:30:00,129.22,129.6,129.11,129.49,177213.0,116.224,116.5658,116.1251,116.4669,177213.0
2019-09-04 09:30:00,129.32,129.9,129.2,129.33,49772.0,116.314,116.8356,116.206,116.323,49772.0
2019-09-04 10:00:00,129.27,129.27,128.63,128.97,34752.0,116.269,116.269,115.6934,115.9992,34752.0
2019-09-04 10:30:00,128.94,129.14,128.57,129.08,50427.0,115.9722,116.1521,115.6394,116.0981,50427.0
2019-09-04 11:00:00,129.14,129.6,129.02,129.5,29676.0,116.1521,116.5658,116.0442,116.4759,29676.0
2019-09-04 11:30:00,129.47,129.61,129.1,129.43,42112.0,116.4489,116.5748,116.1161,116.4129,42112.0
2019-09-04 12:00:00,129.41,129.49,128.87,128.98,34238.0,116.3949,116.4669,115.9092,116.0082,34238.0
2019-09-04 12:30:00,128.96,129.01,128.71,128.95,91027.0,115.9902,116.0352,115.7653,115.9812,91027.0
2019-09-04 13:00:00,128.94,129.02,128.7,128.7,35863.0,115.9722,116.0442,115.7563,115.7563,35863.0
2019-09-04 13:30:00,128.69,128.7,128.09,128.42,45960.0,115.7473,115.7563,115.2077,115.5045,45960.0
2019-09-04 14:00:00,128.39,128.41,128.02,128.3,30213.0,115.4775,115.4955,115.1447,115.3966,30213.0
2019-09-04 14:30:00,128.31,128.55,128.25,128.55,31087.0,115.4056,115.6214,115.3516,115.6214,31087.0
2019-09-04 15:00:00,128.58,128.64,127.7,127.74,86920.0,115.6484,115.7024,114.8569,114.8929,86920.0
2019-09-04 15:30:00,127.91,128.88,127.91,128.76,112360.0,115.0458,115.9182,115.0458,115.8103,112360.0
2019-09-05 09:30:00,127.7,128.28,126.85,127.97,99677.0,114.8569,115.3786,114.0924,115.0998,99677.0
2019-09-05 10:00:00,128.07,128.18,126.85,126.91,54422.0,115.1897,115.2886,114.0924,114.1464,54422.0
2019-09-05 10:30:00,126.96,127.04,126.2,126.34,107146.0,114.1913,114.2633,113.5078,113.6337,107146.0
2019-09-05 11:00:00,126.33,126.33,125.74,126.0,59008.0,113.6247,113.6247,113.094,113.3279,59008.0
2019-09-05 11:30:00,125.99,126.18,125.55,125.74,50637.0,113.3189,113.4898,112.9231,113.094,50637.0
2019-09-05 12:00:00,125.75,126.22,125.74,126.1,24795.0,113.103,113.5258,113.094,113.4178,24795.0
2019-09-05 12:30:00,126.07,126.33,125.98,126.21,21983.0,113.3908,113.6247,113.3099,113.5168,21983.0
2019-09-05 13:00:00,126.22,126.37,126.03,126.09,18762.0,113.5258,113.6607,113.3549,113.4088,18762.0
2019-09-05 13:30:00,126.09,126.23,125.97,126.22,28175.0,113.4088,113.5347,113.3009,113.5258,28175.0
2019-09-05 14:00:00,126.25,126.5,126.18,126.35,46759.0,113.5527,113.7776,113.4898,113.6427,46759.0
2019-09-05 14:30:00,126.39,126.69,126.33,126.69,44000.0,113.6787,113.9485,113.6247,113.9485,44000.0
2019-09-05 15:00:00,126.67,126.77,126.51,126.52,48506.0,113.9305,114.0204,113.7866,113.7956,48506.0
2019-09-05 15:30:00,126.52,126.63,126.23,126.58,125737.0,113.7956,113.8945,113.5347,113.8495,125737.0
2019-09-06 09:30:00,126.62,127.69,126.62,127.57,73882.0,113.8855,114.8479,113.8855,114.74,73882.0
2019-09-06 10:00:00,127.52,127.63,127.06,127.33,28782.0,114.695,114.7939,114.2813,114.5241,28782.0
2019-09-06 10:30:00,127.34,127.41,126.36,126.56,47827.0,114.5331,114.5961,113.6517,113.8316,47827.0
2019-09-06 11:00:00,126.57,126.63,125.9,126.11,53494.0,113.8406,113.8945,113.2379,113.4268,53494.0
2019-09-06 11:30:00,126.14,126.23,125.81,125.85,48689.0,113.4538,113.5347,113.157,113.193,48689.0
2019-09-06 12:00:00,125.87,126.0,125.54,125.56,33909.0,113.211,113.3279,112.9141,112.9321,33909.0
2019-09-06 12:30:00,125.58,125.83,125.2,125.6,49440.0,112.9501,113.175,112.6083,112.9681,49440.0
2019-09-06 13:00:00,125.54,125.55,125.05,125.17,45626.0,112.9141,112.9231,112.4734,112.5814,45626.0
2019-09-06 13:30:00,125.21,125.24,125.06,125.13,39082.0,112.6173,112.6443,112.4824,112.5454,39082.0
2019-09-06 14:00:00,125.06,125.25,124.92,125.02,91653.0,112.4824,112.6533,112.3565,112.4464,91653.0
2019-09-06 14:30:00,124.97,125.51,124.96,125.32,44926.0,112.4015,112.8872,112.3925,112.7163,44926.0
2019-09-06 15:00:00,125.32,125.63,125.28,125.5,37905.0,112.7163,112.9951,112.6803,112.8782,37905.0
2019-09-06 15:30:00,125.52,125.89,125.42,125.7,150503.0,112.8962,113.2289,112.8062,113.0581,150503.0
2019-09-09 09:30:00,125.09,125.37,123.01,123.25,276743.0,112.5094,112.7612,110.6386,110.8545,276743.0
2019-09-09 10:00:00,123.26,123.34,122.43,122.7,92555.0,110.8634,110.9354,110.1169,110.3598,92555.0
2019-09-09 10:30:00,122.7,123.03,122.63,122.85,58539.0,110.3598,110.6566,110.2968,110.4947,58539.0
2019-09-09 11:00:00,122.84,123.03,122.64,122.78,36980.0,110.4857,110.6566,110.3058,110.4317,36980.0
2019-09-09 11:30:00,122.82,122.98,122.46,122.53,42632.0,110.4677,110.6116,110.1439,110.2069,42632.0
2019-09-09 12:00:00,122.53,122.64,122.07,122.08,53593.0,110.2069,110.3058,109.7931,109.8021,53593.0
2019-09-09 12:30:00,122.07,122.6,122.01,122.51,57907.0,109.7931,110.2698,109.7392,110.1889,57907.0
2019-09-09 13:00:00,122.51,122.54,122.25,122.34,23178.0,110.1889,110.2159,109.955,110.036,23178.0
2019-09-09 13:30:00,122.33,122.5,122.21,122.27,64058.0,110.027,110.1799,109.9191,109.973,64058.0
2019-09-09 14:00:00,122.25,122.35,121.8,121.9,36390.0,109.955,110.045,109.5503,109.6402,36390.0
2019-09-09 14:30:00,121.91,122.37,121.87,122.23,47041.0,109.6492,110.063,109.6132,109.937,47041.0
2019-09-09 15:00:00,122.24,122.51,121.98,121.98,53504.0,109.946,110.1889,109.7122,109.7122,53504.0
2019-09-09 15:30:00,121.97,122.54,121.94,122.4,172056.0,109.7032,110.2159,109.6762,110.0899,172056.0
2019-09-10 09:30:00,121.69,121.93,120.45,121.44,104672.0,109.4513,109.6672,108.3361,109.2265,104672.0
2019-09-10 10:00:00,121.28,121.41,120.74,120.78,44316.0,109.0826,109.1995,108.5969,108.6329,44316.0
2019-09-10 10:30:00,120.74,120.74,120.12,120.22,89220.0,108.5969,108.5969,108.0392,108.1292,89220.0
2019-09-10 11:00:00,120.22,120.28,119.56,120.08,87704.0,108.1292,108.1832,107.5356,108.0033,87704.0
2019-09-10 11:30:00,120.09,120.25,119.79,120.14,29451.0,108.0123,108.1562,107.7424,108.0572,29451.0
2019-09-10 12:00:00,120.13,120.54,120.12,120.46,30508.0,108.0482,108.417,108.0392,108.3451,30508.0
2019-09-10 12:30:00,120.43,120.93,120.42,120.92,25751.0,108.3181,108.7678,108.3091,108.7588,25751.0
2019-09-10 13:00:00,120.94,121.09,120.27,120.31,39858.0,108.7768,108.9117,108.1742,108.2101,39858.0
2019-09-10 13:30:00,120.31,120.35,120.15,120.15,27384.0,108.2101,108.2461,108.0662,108.0662,27384.0
2019-09-10 14:00:00,120.15,120.15,119.38,119.41,52666.0,108.0662,108.0662,107.3737,107.4007,52666.0
2019-09-10 14:30:00,119.44,120.1,119.44,120.04,73741.0,107.4276,108.0213,107.4276,107.9673,73741.0
2019-09-10 15:00:00,120.07,120.17,119.91,120.09,36825.0,107.9943,108.0842,107.8504,108.0123,36825.0
2019-09-10 15:30:00,120.1,120.86,120.03,120.83,171938.0,108.0213,108.7048,107.9583,108.6778,171938.0
2019-09-11 09:30:00,120.65,122.23,120.13,120.72,77829.0,108.5159,109.937,108.0482,108.5789,77829.0
2019-09-11 10:00:00,120.67,120.8,120.06,120.71,41584.0,108.5339,108.6509,107.9853,108.5699,41584.0
2019-09-11 10:30:00,120.81,120.84,119.5,119.93,46883.0,108.6599,108.6868,107.4816,107.8684,46883.0
2019-09-11 11:00:00,119.88,120.11,119.53,120.0,42530.0,107.8234,108.0303,107.5086,107.9313,42530.0
2019-09-11 11:30:00,120.0,120.97,119.98,120.93,67803.0,107.9313,108.8038,107.9133,108.7678,67803.0
2019-09-11 12:00:00,120.91,120.91,120.57,120.67,57503.0,108.7498,108.7498,108.444,108.5339,57503.0
2019-09-11 12:30:00,120.7,120.73,120.23,120.69,45638.0,108.5609,108.5879,108.1382,108.5519,45638.0
2019-09-11 13:00:00,120.63,120.84,120.6,120.6,18503.0,108.498,108.6868,108.471,108.471,18503.0
2019-09-11 13:30:00,120.6,121.14,120.4,120.91,38636.0,108.471,108.9567,108.2911,108.7498,38636.0
2019-09-11 14:00:00,120.92,120.92,120.51,120.75,23013.0,108.7588,108.7588,108.39,108.6059,23013.0
2019-09-11 14:30:00,120.82,120.84,120.38,120.56,19605.0,108.6688,108.6868,108.2731,108.435,19605.0
2019-09-11 15:00:00,120.57,121.06,120.52,121.05,50744.0,108.444,108.8847,108.399,108.8757,50744.0
2019-09-11 15:30:00,121.06,121.38,121.03,121.28,167093.0,108.8847,109.1725,108.8577,109.0826,167093.0
2019-09-12 09:30:00,122.46,123.31,121.83,122.44,66964.0,110.1439,110.9084,109.5773,110.1259,66964.0
2019-09-12 10:00:00,122.42,122.51,121.41,122.15,58541.0,110.1079,110.1889,109.1995,109.8651,58541.0
2019-09-12 10:30:00,122.18,122.61,122.09,122.6,64712.0,109.8921,110.2788,109.8111,110.2698,64712.0
2019-09-12 11:00:00,122.57,122.94,122.53,122.56,34846.0,110.2428,110.5756,110.2069,110.2339,34846.0
2019-09-12 11:30:00,122.59,122.65,122.35,122.57,27174.0,110.2608,110.3148,110.045,110.2428,27174.0
2019-09-12 12:00:00,122.59,122.6,122.04,122.18,27034.0,110.2608,110.2698,109.7661,109.8921,27034.0
2019-09-12 12:30:00,122.15,122.21,121.89,122.21,20827.0,109.8651,109.9191,109.6312,109.9191,20827.0
2019-09-12 13:00:00,122.21,122.49,121.94,121.97,34986.0,109.9191,110.1709,109.6762,109.7032,34986.0
2019-09-12 13:30:00,122.0,122.1,121.89,121.96,39668.0,109.7302,109.8201,109.6312,109.6942,39668.0
2019-09-12 14:00:00,121.96,121.99,121.85,121.98,32381.0,109.6942,109.7212,109.5953,109.7122,32381.0
2019-09-12 14:30:00,121.96,122.06,121.49,121.61,101962.0,109.6942,109.7841,109.2715,109.3794,101962.0
2019-09-12 15:00:00,121.61,121.82,121.37,121.61,151515.0,109.3794,109.5683,109.1635,109.3794,151515.0
2019-09-12 15:30:00,121.64,121.86,121.59,121.75,203407.0,109.4064,109.6043,109.3614,109.5053,203407.0
2019-09-13 09:30:00,121.5,121.76,120.71,121.57,92690.0,109.2805,109.5143,108.5699,109.3434,92690.0
2019-09-13 10:00:00,121.63,121.65,121.28,121.36,69778.0,109.3974,109.4154,109.0826,109.1545,69778.0
2019-09-13 10:30:00,121.36,121.75,121.23,121.65,40889.0,109.1545,109.5053,109.0376,109.4154,40889.0
2019-09-13 11:00:00,121.67,121.99,121.39,121.85,51122.0,109.4334,109.7212,109.1815,109.5953,51122.0
2019-09-13 11:30:00,121.82,121.84,121.5,121.62,28444.0,109.5683,109.5863,109.2805,109.3884,28444.0
2019-09-13 12:00:00,121.62,121.92,121.46,121.49,36308.0,109.3884,109.6582,109.2445,109.2715,36308.0
2019-09-13 12:30:00,121.48,121.71,121.46,121.51,22092.0,109.2625,109.4693,109.2445,109.2895,22092.0
2019-09-13 13:00:00,121.5,121.57,121.27,121.35,20859.0,109.2805,109.3434,109.0736,109.1455,20859.0
2019-09-13 13:30:00,121.39,121.44,121.23,121.37,22770.0,109.1815,109.2265,109.0376,109.1635,22770.0
2019-09-13 14:00:00,121.4,121.58,121.26,121.34,26307.0,109.1905,109.3524,109.0646,109.1365,26307.0
2019-09-13 14:30:00,121.36,121.42,121.14,121.14,30793.0,109.1545,109.2085,108.9567,108.9567,30793.0
2019-09-13 15:00:00,121.18,121.33,121.01,121.3,34187.0,108.9926,109.1276,108.8397,109.1006,34187.0
2019-09-13 15:30:00,121.3,121.54,121.18,121.22,111569.0,109.1006,109.3164,108.9926,109.0286,111569.0
2019-09-16 09:30:00,121.8,121.8,120.83,121.24,54391.0,109.5503,109.5503,108.6778,109.0466,54391.0
2019-09-16 10:00:00,121.2,121.32,120.53,120.78,32217.0,109.0106,109.1186,108.408,108.6329,32217.0
2019-09-16 10:30:00,120.71,121.25,120.41,121.15,25264.0,108.5699,109.0556,108.3001,108.9657,25264.0
2019-09-16 11:00:00,121.2,121.27,120.78,121.02,25534.0,109.0106,109.0736,108.6329,108.8487,25534.0
2019-09-16 11:30:00,121.06,121.27,120.99,120.99,18155.0,108.8847,109.0736,108.8217,108.8217,18155.0
2019-09-16 12:00:00,120.97,121.2,120.97,121.03,23048.0,108.8038,109.0106,108.8038,108.8577,23048.0
2019-09-16 12:30:00,121.06,121.11,120.88,121.11,14925.0,108.8847,108.9297,108.7228,108.9297,14925.0
2019-09-16 13:00:00,121.02,121.13,120.95,120.99,19384.0,108.8487,108.9477,108.7858,108.8217,19384.0
2019-09-16 13:30:00,120.95,120.96,120.8,120.87,22627.0,108.7858,108.7948,108.6509,108.7138,22627.0
2019-09-16 14:00:00,120.89,121.05,120.83,120.9,27446.0,108.7318,108.8757,108.6778,108.7408,27446.0
2019-09-16 14:30:00,120.9,121.03,120.82,121.0,19334.0,108.7408,108.8577,108.6688,108.8307,19334.0
2019-09-16 15:00:00,120.98,121.01,120.81,120.92,26502.0,108.8128,108.8397,108.6599,108.7588,26502.0
2019-09-16 15:30:00,120.94,121.09,120.83,120.95,88465.0,108.7768,108.9117,108.6778,108.7858,88465.0
2019-09-17 09:30:00,121.09,121.85,121.09,121.61,133637.0,108.9117,109.5953,108.9117,109.3794,133637.0
2019-09-17 10:00:00,121.61,122.23,121.54,121.97,62266.0,109.3794,109.937,109.3164,109.7032,62266.0
2019-09-17 10:30:00,121.91,121.91,121.44,121.7,33342.0,109.6492,109.6492,109.2265,109.4603,33342.0
2019-09-17 11:00:00,121.72,121.81,121.46,121.61,38154.0,109.4783,109.5593,109.2445,109.3794,38154.0
2019-09-17 11:30:00,121.65,121.82,121.48,121.69,27623.0,109.4154,109.5683,109.2625,109.4513,27623.0
2019-09-17 12:00:00,121.6,121.66,121.36,121.38,17017.0,109.3704,109.4244,109.1545,109.1725,17017.0
2019-09-17 12:30:00,121.4,121.62,121.28,121.34,19318.0,109.1905,109.3884,109.0826,109.1365,19318.0
2019-09-17 13:00:00,121.33,121.34,120.99,121.22,17509.0,109.1276,109.1365,108.8217,109.0286,17509.0
2019-09-17 13:30:00,121.19,121.59,121.17,121.55,35237.0,109.0016,109.3614,108.9836,109.3254,35237.0
2019-09-17 14:00:00,121.54,121.65,121.4,121.41,37396.0,109.3164,109.4154,109.1905,109.1995,37396.0
2019-09-17 14:30:00,121.41,121.51,121.29,121.42,18360.0,109.1995,109.2895,109.0916,109.2085,18360.0
2019-09-17 15:00:00,121.46,121.52,121.34,121.49,28077.0,109.2445,109.2984,109.1365,109.2715,28077.0
2019-09-17 15:30:00,121.52,121.86,121.5,121.72,177287.0,109.2984,109.6043,109.2805,109.4783,177287.0
2019-09-18 09:30:00,122.62,122.62,121.42,121.82,82211.0,110.2878,110.2878,109.2085,109.5683,82211.0
2019-09-18 10:00:00,121.85,122.22,121.79,121.97,58384.0,109.5953,109.928,109.5413,109.7032,58384.0
2019-09-18 10:30:00,122.06,122.11,121.77,121.81,66208.0,109.7841,109.8291,109.5233,109.5593,66208.0
2019-09-18 11:00:00,121.86,122.1,121.72,121.97,59345.0,109.6043,109.8201,109.4783,109.7032,59345.0
2019-09-18 11:30:00,121.99,122.43,121.99,122.27,33107.0,109.7212,110.1169,109.7212,109.973,33107.0
2019-09-18 12:00:00,122.29,122.3,122.04,122.18,42123.0,109.991,110.0,109.7661,109.8921,42123.0
2019-09-18 12:30:00,122.18,122.35,122.07,122.23,48388.0,109.8921,110.045,109.7931,109.937,48388.0
2019-09-18 13:00:00,122.25,122.37,122.12,122.32,39737.0,109.955,110.063,109.8381,110.018,39737.0
2019-09-18 13:30:00,122.29,122.46,122.23,122.35,24517.0,109.991,110.1439,109.937,110.045,24517.0
2019-09-18 14:00:00,122.32,122.32,121.36,121.45,36186.0,110.018,110.018,109.1545,109.2355,36186.0
2019-09-18 14:30:00,121.47,121.76,120.85,121.28,53183.0,109.2535,109.5143,108.6958,109.0826,53183.0
2019-09-18 15:00:00,121.3,121.37,121.17,121.25,51991.0,109.1006,109.1635,108.9836,109.0556,51991.0
2019-09-18 15:30:00,121.26,121.54,121.18,121.47,298218.0,109.0646,109.3164,108.9926,109.2535,298218.0
2019-09-19 09:30:00,122.29,122.29,120.84,120.95,77769.0,109.991,109.991,108.6868,108.7858,77769.0
2019-09-19 10:00:00,120.91,121.25,120.77,121.14,76492.0,108.7498,109.0556,108.6239,108.9567,76492.0
2019-09-19 10:30:00,121.13,121.57,121.05,121.49,61050.0,108.9477,109.3434,108.8757,109.2715,61050.0
2019-09-19 11:00:00,121.52,121.92,121.41,121.74,62998.0,109.2984,109.6582,109.1995,109.4963,62998.0
2019-09-19 11:30:00,121.77,122.26,121.72,122.23,53225.0,109.5233,109.964,109.4783,109.937,53225.0
2019-09-19 12:00:00,122.23,122.68,122.06,122.54,44572.0,109.937,110.3418,109.7841,110.2159,44572.0
2019-09-19 12:30:00,122.54,122.63,122.39,122.42,27685.0,110.2159,110.2968,110.0809,110.1079,27685.0
2019-09-19 13:00:00,122.43,122.63,122.41,122.46,47658.0,110.1169,110.2968,110.0989,110.1439,47658.0
2019-09-19 13:30:00,122.49,122.71,122.4,122.56,30225.0,110.1709,110.3688,110.0899,110.2339,30225.0
2019-09-19 14:00:00,122.56,122.66,122.32,122.46,50322.0,110.2339,110.3238,110.018,110.1439,50322.0
2019-09-19 14:30:00,122.45,122.67,122.4,122.64,47774.0,110.1349,110.3328,110.0899,110.3058,47774.0
2019-09-19 15:00:00,122.66,122.66,122.35,122.35,84139.0,110.3238,110.3238,110.045,110.045,84139.0
2019-09-19 15:30:00,122.35,122.58,122.17,122.43,196842.0,110.045,110.2518,109.8831,110.1169,196842.0
2019-09-20 09:30:00,122.0,122.92,122.0,122.21,406122.0,109.7302,110.5576,109.7302,109.9191,406122.0
2019-09-20 10:00:00,122.21,122.29,121.65,121.91,33136.0,109.9191,109.991,109.4154,109.6492,33136.0
2019-09-20 10:30:00,121.81,122.33,121.81,122.33,21026.0,109.5593,110.027,109.5593,110.027,21026.0
2019-09-20 11:00:00,122.28,122.53,122.2,122.53,33849.0,109.982,110.2069,109.9101,110.2069,33849.0
2019-09-20 11:30:00,122.5,122.74,122.38,122.7,31939.0,110.1799,110.3957,110.072,110.3598,31939.0
2019-09-20 12:00:00,122.73,122.73,122.49,122.69,22430.0,110.3868,110.3868,110.1709,110.3508,22430.0
2019-09-20 12:30:00,122.7,123.0,122.64,123.0,29306.0,110.3598,110.6296,110.3058,110.6296,29306.0
2019-09-20 13:00:00,123.03,123.16,122.68,123.05,34371.0,110.6566,110.7735,110.3418,110.6746,34371.0
2019-09-20 13:30:00,123.05,123.57,123.03,123.5,27293.0,110.6746,111.1423,110.6566,111.0793,27293.0
2019-09-20 14:00:00,123.53,123.61,123.22,123.33,22014.0,111.1063,111.1782,110.8275,110.9264,22014.0
2019-09-20 14:30:00,123.33,123.39,123.16,123.22,26036.0,110.9264,110.9804,110.7735,110.8275,26036.0
2019-09-20 15:00:00,123.22,123.26,123.11,123.26,23092.0,110.8275,110.8634,110.7285,110.8634,23092.0
2019-09-20 15:30:00,123.26,123.26,122.76,122.76,147336.0,110.8634,110.8634,110.4137,110.4137,147336.0
2019-09-23 09:30:00,122.99,123.34,122.75,122.81,56396.0,110.6206,110.9354,110.4047,110.4587,56396.0
2019-09-23 10:00:00,122.88,123.59,122.81,123.54,32139.0,110.5217,111.1603,110.4587,111.1153,32139.0
2019-09-23 10:30:00,123.54,123.54,123.1,123.4,29458.0,111.1153,111.1153,110.7195,110.9894,29458.0
2019-09-23 11:00:00,123.42,123.78,123.32,123.73,76429.0,111.0074,111.3312,110.9174,111.2862,76429.0
2019-09-23 11:30:00,123.75,123.94,123.64,123.88,29179.0,111.3042,111.4751,111.2052,111.4211,29179.0
2019-09-23 12:00:00,123.9,124.07,123.82,123.84,35230.0,111.4391,111.592,111.3671,111.3851,35230.0
2019-09-23 12:30:00,123.84,123.95,123.73,123.8,41844.0,111.3851,111.4841,111.2862,111.3491,41844.0
2019-09-23 13:00:00,123.77,123.8,123.55,123.57,41300.0,111.3222,111.3491,111.1243,111.1423,41300.0
2019-09-23 13:30:00,123.54,123.58,123.16,123.18,40348.0,111.1153,111.1513,110.7735,110.7915,40348.0
2019-09-23 14:00:00,123.18,123.24,123.06,123.1,41285.0,110.7915,110.8455,110.6836,110.7195,41285.0
2019-09-23 14:30:00,123.12,123.19,122.85,122.96,44129.0,110.7375,110.8005,110.4947,110.5936,44129.0
2019-09-23 15:00:00,122.96,123.17,122.89,123.03,59533.0,110.5936,110.7825,110.5307,110.6566,59533.0
2019-09-23 15:30:00,123.05,123.09,122.5,122.6,142225.0,110.6746,110.7105,110.1799,110.2698,142225.0
2019-09-24 09:30:00,123.06,124.2,122.94,124.2,70748.0,110.6836,111.7089,110.5756,111.7089,70748.0
2019-09-24 10:00:00,124.2,125.3,124.18,124.93,150616.0,111.7089,112.6983,111.6909,112.3655,150616.0
2019-09-24 10:30:00,125.02,125.11,124.78,124.78,61209.0,112.4464,112.5274,112.2306,112.2306,61209.0
2019-09-24 11:00:00,124.68,124.8,124.37,124.63,76201.0,112.1406,112.2486,111.8618,112.0957,76201.0
2019-09-24 11:30:00,124.62,124.69,124.15,124.37,51737.0,112.0867,112.1496,111.6639,111.8618,51737.0
2019-09-24 12:00:00,124.37,124.63,124.08,124.08,39743.0,111.8618,112.0957,111.601,111.601,39743.0
2019-09-24 12:30:00,124.13,124.66,124.06,124.62,56841.0,111.646,112.1226,111.583,112.0867,56841.0
2019-09-24 13:00:00,124.6,124.69,124.49,124.57,30736.0,112.0687,112.1496,111.9697,112.0417,30736.0
2019-09-24 13:30:00,124.56,125.01,124.55,124.89,40066.0,112.0327,112.4374,112.0237,112.3295,40066.0
2019-09-24 14:00:00,124.91,125.15,124.88,124.94,130905.0,112.3475,112.5634,112.3205,112.3745,130905.0
2019-09-24 14:30:00,124.95,125.02,124.69,124.96,37352.0,112.3835,112.4464,112.1496,112.3925,37352.0
2019-09-24 15:00:00,124.95,124.97,124.7,124.79,54659.0,112.3835,112.4015,112.1586,112.2396,54659.0
2019-09-24 15:30:00,124.78,124.95,124.66,124.88,141057.0,112.2306,112.3835,112.1226,112.3205,141057.0
2019-09-25 09:30:00,124.6,125.83,124.52,125.07,75805.0,112.0687,113.175,111.9967,112.4914,75805.0
2019-09-25 10:00:00,125.09,125.37,124.62,124.91,65219.0,112.5094,112.7612,112.0867,112.3475,65219.0
2019-09-25 10:30:00,124.75,124.9,123.9,123.97,26364.0,112.2036,112.3385,111.4391,111.502,26364.0
2019-09-25 11:00:00,124.01,124.48,123.87,124.43,28227.0,111.538,111.9608,111.4121,111.9158,28227.0
2019-09-25 11:30:00,124.46,124.6,124.36,124.5,20404.0,111.9428,112.0687,111.8528,111.9787,20404.0
2019-09-25 12:00:00,124.51,124.57,124.28,124.38,18247.0,111.9877,112.0417,111.7809,111.8708,18247.0
2019-09-25 12:30:00,124.46,124.75,124.41,124.57,50462.0,111.9428,112.2036,111.8978,112.0417,50462.0
2019-09-25 13:00:00,124.58,124.78,124.57,124.75,14262.0,112.0507,112.2306,112.0417,112.2036,14262.0
2019-09-25 13:30:00,124.77,124.8,124.65,124.73,20127.0,112.2216,112.2486,112.1137,112.1856,20127.0
2019-09-25 14:00:00,124.73,124.89,124.68,124.69,21812.0,112.1856,112.3295,112.1406,112.1496,21812.0
2019-09-25 14:30:00,124.7,124.83,124.53,124.83,51633.0,112.1586,112.2756,112.0057,112.2756,51633.0
2019-09-25 15:00:00,124.84,124.92,124.64,124.66,59898.0,112.2845,112.3565,112.1047,112.1226,59898.0
2019-09-25 15:30:00,124.66,124.68,124.25,124.56,198117.0,112.1226,112.1406,111.7539,112.0327,198117.0
2019-09-26 09:30:00,125.06,125.58,124.59,124.84,52407.0,112.4824,112.9501,112.0597,112.2845,52407.0
2019-09-26 10:00:00,124.87,125.08,124.51,124.51,37600.0,112.3115,112.5004,111.9877,111.9877,37600.0
2019-09-26 10:30:00,124.45,124.57,124.24,124.49,30085.0,111.9338,112.0417,111.7449,111.9697,30085.0
2019-09-26 11:00:00,124.48,124.57,124.21,124.57,30941.0,111.9608,112.0417,111.7179,112.0417,30941.0
2019-09-26 11:30:00,124.59,124.65,124.33,124.42,20586.0,112.0597,112.1137,111.8258,111.9068,20586.0
2019-09-26 12:00:00,124.4,124.84,124.38,124.76,20399.0,111.8888,112.2845,111.8708,112.2126,20399.0
2019-09-26 12:30:00,124.74,125.22,124.69,125.22,28441.0,112.1946,112.6263,112.1496,112.6263,28441.0
2019-09-26 13:00:00,125.22,125.24,125.11,125.19,42068.0,112.6263,112.6443,112.5274,112.5993,42068.0
2019-09-26 13:30:00,125.2,125.25,124.97,125.17,46459.0,112.6083,112.6533,112.4015,112.5814,46459.0
2019-09-26 14:00:00,125.2,125.36,125.08,125.14,41434.0,112.6083,112.7522,112.5004,112.5544,41434.0
2019-09-26 14:30:00,125.15,125.2,125.07,125.12,28666.0,112.5634,112.6083,112.4914,112.5364,28666.0
2019-09-26 15:00:00,125.13,125.2,125.0,125.02,57382.0,112.5454,112.6083,112.4285,112.4464,57382.0
2019-09-26 15:30:00,125.02,125.2,124.9,125.14,154312.0,112.4464,112.6083,112.3385,112.5544,154312.0
2019-09-27 09:30:00,125.15,125.49,124.07,124.74,85671.0,112.5634,112.8692,111.592,112.1946,85671.0
2019-09-27 10:00:00,124.79,125.27,124.76,125.12,43491.0,112.2396,112.6713,112.2126,112.5364,43491.0
2019-09-27 10:30:00,125.1,125.25,124.54,125.13,34391.0,112.5184,112.6533,112.0147,112.5454,34391.0
2019-09-27 11:00:00,125.13,125.27,124.92,125.13,44617.0,112.5454,112.6713,112.3565,112.5454,44617.0
2019-09-27 11:30:00,125.19,125.27,124.71,124.73,44787.0,112.5993,112.6713,112.1676,112.1856,44787.0
2019-09-27 12:00:00,124.69,124.74,124.46,124.52,17955.0,112.1496,112.1946,111.9428,111.9967,17955.0
2019-09-27 12:30:00,124.49,124.55,124.27,124.29,13238.0,111.9697,112.0237,111.7719,111.7899,13238.0
2019-09-27 13:00:00,124.3,124.46,124.17,124.33,19090.0,111.7989,111.9428,111.6819,111.8258,19090.0
2019-09-27 13:30:00,124.36,124.49,124.24,124.33,17146.0,111.8528,111.9697,111.7449,111.8258,17146.0
2019-09-27 14:00:00,124.32,124.33,123.87,123.94,27776.0,111.8168,111.8258,111.4121,111.4751,27776.0
2019-09-27 14:30:00,123.91,124.07,123.8,124.01,21803.0,111.4481,111.592,111.3491,111.538,21803.0
2019-09-27 15:00:00,124.04,124.18,124.01,124.01,55210.0,111.565,111.6909,111.538,111.538,55210.0
2019-09-27 15:30:00,123.99,124.31,123.97,124.23,112347.0,111.52,111.8078,111.502,111.7359,112347.0
2019-09-30 09:30:00,124.54,125.21,124.38,124.89,62099.0,112.0147,112.6173,111.8708,112.3295,62099.0
2019-09-30 10:00:00,124.88,125.04,124.11,124.18,22428.0,112.3205,112.4644,111.628,111.6909,22428.0
2019-09-30 10:30:00,124.35,124.82,124.21,124.63,13289.0,111.8438,112.2666,111.7179,112.0957,13289.0
2019-09-30 11:00:00,124.66,124.74,124.32,124.55,14310.0,112.1226,112.1946,111.8168,112.0237,14310.0
2019-09-30 11:30:00,124.55,124.72,124.46,124.63,14480.0,112.0237,112.1766,111.9428,112.0957,14480.0
2019-09-30 12:00:00,124.65,124.66,124.39,124.5,14267.0,112.1137,112.1226,111.8798,111.9787,14267.0
2019-09-30 12:30:00,124.48,124.55,124.32,124.38,15965.0,111.9608,112.0237,111.8168,111.8708,15965.0
2019-09-30 13:00:00,124.36,124.36,124.22,124.32,12061.0,111.8528,111.8528,111.7269,111.8168,12061.0
2019-09-30 13:30:00,124.33,124.33,123.96,123.99,31203.0,111.8258,111.8258,111.493,111.52,31203.0
2019-09-30 14:00:00,123.94,124.04,123.81,124.02,31069.0,111.4751,111.565,111.3581,111.547,31069.0
2019-09-30 14:30:00,124.0,124.27,123.98,124.05,40309.0,111.529,111.7719,111.511,111.574,40309.0
2019-09-30 15:00:00,124.04,124.12,123.9,123.92,47460.0,111.565,111.637,111.4391,111.4571,47460.0
2019-09-30 15:30:00,123.93,124.54,123.91,124.23,299345.0,111.4661,112.0147,111.4481,111.7359,299345.0
2019-10-01 09:30:00,123.72,124.23,123.15,123.3,51063.0,111.2772,111.7359,110.7645,110.8994,51063.0
2019-10-01 10:00:00,123.1,123.54,123.08,123.26,59314.0,110.7195,111.1153,110.7016,110.8634,59314.0
2019-10-01 10:30:00,123.25,123.94,123.11,123.7,51699.0,110.8545,111.4751,110.7285,111.2592,51699.0
2019-10-01 11:00:00,123.65,124.08,123.44,124.05,29714.0,111.2142,111.601,111.0253,111.574,29714.0
2019-10-01 11:30:00,124.05,124.05,123.77,123.86,20299.0,111.574,111.574,111.3222,111.4031,20299.0
2019-10-01 12:00:00,123.86,123.89,123.35,123.82,17516.0,111.4031,111.4301,110.9444,111.3671,17516.0
2019-10-01 12:30:00,123.81,123.83,123.66,123.74,14141.0,111.3581,111.3761,111.2232,111.2952,14141.0
2019-10-01 13:00:00,123.75,123.77,123.54,123.77,14401.0,111.3042,111.3222,111.1153,111.3222,14401.0
2019-10-01 13:30:00,123.77,124.06,123.73,123.99,21957.0,111.3222,111.583,111.2862,111.52,21957.0
2019-10-01 14:00:00,124.0,124.13,123.93,124.01,22471.0,111.529,111.646,111.4661,111.538,22471.0
2019-10-01 14:30:00,124.04,124.26,124.02,124.2,26837.0,111.565,111.7629,111.547,111.7089,26837.0
2019-10-01 15:00:00,124.21,124.27,123.96,124.25,42938.0,111.7179,111.7719,111.493,111.7539,42938.0
2019-10-01 15:30:00,124.25,124.27,123.61,123.87,191538.0,111.7539,111.7719,111.1782,111.4121,191538.0
2019-10-02 09:30:00,123.12,124.4,123.12,124.16,46229.0,110.7375,111.8888,110.7375,111.6729,46229.0
2019-10-02 10:00:00,124.14,124.18,122.76,123.27,70485.0,111.6549,111.6909,110.4137,110.8724,70485.0
2019-10-02 10:30:00,123.27,123.51,123.15,123.41,34870.0,110.8724,111.0883,110.7645,110.9984,34870.0
2019-10-02 11:00:00,123.41,123.95,123.39,123.77,19937.0,110.9984,111.4841,110.9804,111.3222,19937.0
2019-10-02 11:30:00,123.71,123.91,123.32,123.89,21997.0,111.2682,111.4481,110.9174,111.4301,21997.0
2019-10-02 12:00:00,123.87,124.05,123.65,123.7,18664.0,111.4121,111.574,111.2142,111.2592,18664.0
2019-10-02 12:30:00,123.75,123.76,123.29,123.36,22152.0,111.3042,111.3132,110.8904,110.9534,22152.0
2019-10-02 13:00:00,123.34,123.63,123.31,123.47,31833.0,110.9354,111.1962,110.9084,111.0523,31833.0
2019-10-02 13:30:00,123.47,123.73,123.46,123.72,16021.0,111.0523,111.2862,111.0433,111.2772,16021.0
2019-10-02 14:00:00,123.69,123.94,123.63,123.84,23908.0,111.2502,111.4751,111.1962,111.3851,23908.0
2019-10-02 14:30:00,123.85,123.88,123.62,123.74,17429.0,111.3941,111.4211,111.1872,111.2952,17429.0
2019-10-02 15:00:00,123.77,123.78,123.43,123.44,26150.0,111.3222,111.3312,111.0164,111.0253,26150.0
2019-10-02 15:30:00,123.4,123.44,123.06,123.17,118470.0,110.9894,111.0253,110.6836,110.7825,118470.0
2019-10-03 09:30:00,123.51,123.95,123.2,123.81,18918.0,111.0883,111.4841,110.8095,111.3581,18918.0
2019-10-03 10:00:00,123.79,123.83,122.91,123.34,44365.0,111.3401,111.3761,110.5487,110.9354,44365.0
2019-10-03 10:30:00,123.41,123.81,123.28,123.48,39815.0,110.9984,111.3581,110.8814,111.0613,39815.0
2019-10-03 11:00:00,123.46,123.92,123.41,123.85,27652.0,111.0433,111.4571,110.9984,111.3941,27652.0
2019-10-03 11:30:00,123.83,123.97,123.7,123.83,27751.0,111.3761,111.502,111.2592,111.3761,27751.0
2019-10-03 12:00:00,123.81,123.84,123.52,123.64,39179.0,111.3581,111.3851,111.0973,111.2052,39179.0
2019-10-03 12:30:00,123.61,124.01,123.61,123.96,29403.0,111.1782,111.538,111.1782,111.493,29403.0
2019-10-03 13:00:00,123.94,123.97,123.6,123.7,20738.0,111.4751,111.502,111.1693,111.2592,20738.0
2019-10-03 13:30:00,123.7,123.84,123.56,123.71,24207.0,111.2592,111.3851,111.1333,111.2682,24207.0
2019-10-03 14:00:00,123.73,123.94,123.68,123.92,27068.0,111.2862,111.4751,111.2412,111.4571,27068.0
2019-10-03 14:30:00,123.91,123.91,123.31,123.37,51337.0,111.4481,111.4481,110.9084,110.9624,51337.0
2019-10-03 15:00:00,123.38,123.45,123.23,123.3,43422.0,110.9714,111.0343,110.8365,110.8994,43422.0
2019-10-03 15:30:00,123.3,123.71,123.16,123.69,113381.0,110.8994,111.2682,110.7735,111.2502,113381.0
2019-10-04 09:30:00,124.08,125.21,124.08,124.55,60033.0,111.601,112.6173,111.601,112.0237,60033.0
2019-10-04 10:00:00,124.6,124.6,123.83,123.91,55299.0,112.0687,112.0687,111.3761,111.4481,55299.0
2019-10-04 10:30:00,123.88,124.09,123.74,123.81,49062.0,111.4211,111.61,111.2952,111.3581,49062.0
2019-10-04 11:00:00,123.81,124.6,123.81,124.56,35433.0,111.3581,112.0687,111.3581,112.0327,35433.0
2019-10-04 11:30:00,124.61,124.77,124.45,124.53,27373.0,112.0777,112.2216,111.9338,112.0057,27373.0
2019-10-04 12:00:00,124.53,124.72,124.47,124.6,10448.0,112.0057,112.1766,111.9518,112.0687,10448.0
2019-10-04 12:30:00,124.6,124.94,124.6,124.93,13383.0,112.0687,112.3745,112.0687,112.3655,13383.0
2019-10-04 13:00:00,124.97,125.01,124.75,124.9,18479.0,112.4015,112.4374,112.2036,112.3385,18479.0
2019-10-04 13:30:00,124.89,125.23,124.89,125.18,45660.0,112.3295,112.6353,112.3295,112.5904,45660.0
2019-10-04 14:00:00,125.2,125.35,125.13,125.23,13812.0,112.6083,112.7433,112.5454,112.6353,13812.0
2019-10-04 14:30:00,125.24,125.5,125.22,125.49,19724.0,112.6443,112.8782,112.6263,112.8692,19724.0
2019-10-04 15:00:00,125.5,125.66,125.43,125.5,26249.0,112.8782,113.0221,112.8152,112.8782,26249.0
2019-10-04 15:30:00,125.47,125.96,125.46,125.75,136501.0,112.8512,113.2919,112.8422,113.103,136501.0
2019-10-07 09:30:00,125.68,125.91,124.89,125.24,38542.0,113.0401,113.2469,112.3295,112.6443,38542.0
2019-10-07 10:00:00,125.31,125.61,125.21,125.44,19161.0,112.7073,112.9771,112.6173,112.8242,19161.0
2019-10-07 10:30:00,125.43,125.65,125.38,125.42,11758.0,112.8152,113.0131,112.7702,112.8062,11758.0
2019-10-07 11:00:00,125.42,125.43,124.99,125.14,49790.0,112.8062,112.8152,112.4195,112.5544,49790.0
2019-10-07 11:30:00,125.17,125.38,125.09,125.27,14472.0,112.5814,112.7702,112.5094,112.6713,14472.0
2019-10-07 12:00:00,125.26,125.29,124.75,124.76,24929.0,112.6623,112.6893,112.2036,112.2126,24929.0
2019-10-07 12:30:00,124.73,124.95,124.73,124.82,9386.0,112.1856,112.3835,112.1856,112.2666,9386.0
2019-10-07 13:00:00,124.84,124.89,124.74,124.78,8800.0,112.2845,112.3295,112.1946,112.2306,8800.0
2019-10-07 13:30:00,124.79,125.01,124.77,124.96,17042.0,112.2396,112.4374,112.2216,112.3925,17042.0
2019-10-07 14:00:00,124.95,124.96,124.53,124.57,15146.0,112.3835,112.3925,112.0057,112.0417,15146.0
2019-10-07 14:30:00,124.58,124.74,124.45,124.54,32746.0,112.0507,112.1946,111.9338,112.0147,32746.0
2019-10-07 15:00:00,124.56,124.77,124.47,124.69,22290.0,112.0327,112.2216,111.9518,112.1496,22290.0
2019-10-07 15:30:00,124.67,124.69,124.2,124.54,75454.0,112.1316,112.1496,111.7089,112.0147,75454.0
2019-10-08 09:30:00,124.61,124.65,123.95,124.08,37226.0,112.0777,112.1137,111.4841,111.601,37226.0
2019-10-08 10:00:00,124.08,124.29,123.5,123.66,25689.0,111.601,111.7899,111.0793,111.2232,25689.0
2019-10-08 10:30:00,123.76,124.08,123.72,124.06,11666.0,111.3132,111.601,111.2772,111.583,11666.0
2019-10-08 11:00:00,124.11,124.2,123.93,123.96,12679.0,111.628,111.7089,111.4661,111.493,12679.0
2019-10-08 11:30:00,123.94,124.11,123.82,124.0,11979.0,111.4751,111.628,111.3671,111.529,11979.0
2019-10-08 12:00:00,124.0,124.31,123.94,124.29,14289.0,111.529,111.8078,111.4751,111.7899,14289.0
2019-10-08 12:30:00,124.3,124.45,124.22,124.32,9049.0,111.7989,111.9338,111.7269,111.8168,9049.0
2019-10-08 13:00:00,124.3,124.44,124.23,124.39,18722.0,111.7989,111.9248,111.7359,111.8798,18722.0
2019-10-08 13:30:00,124.4,124.68,124.38,124.68,11781.0,111.8888,112.1406,111.8708,112.1406,11781.0
2019-10-08 14:00:00,124.66,124.66,124.43,124.44,11435.0,112.1226,112.1226,111.9158,111.9248,11435.0
2019-10-08 14:30:00,124.47,124.73,124.25,124.33,16358.0,111.9518,112.1856,111.7539,111.8258,16358.0
2019-10-08 15:00:00,124.32,124.4,124.09,124.25,18012.0,111.8168,111.8888,111.61,111.7539,18012.0
2019-10-08 15:30:00,124.23,124.31,123.85,123.91,61462.0,111.7359,111.8078,111.3941,111.4481,61462.0
2019-10-09 09:30:00,124.27,124.77,124.21,124.38,28070.0,111.7719,112.2216,111.7179,111.8708,28070.0
2019-10-09 10:00:00,124.35,124.7,124.29,124.7,16758.0,111.8438,112.1586,111.7899,112.1586,16758.0
2019-10-09 10:30:00,124.73,124.83,124.48,124.53,11423.0,112.1856,112.2756,111.9608,112.0057,11423.0
2019-10-09 11:00:00,124.58,124.77,124.52,124.54,10033.0,112.0507,112.2216,111.9967,112.0147,10033.0
2019-10-09 11:30:00,124.54,124.71,124.43,124.69,18515.0,112.0147,112.1676,111.9158,112.1496,18515.0
2019-10-09 12:00:00,124.65,124.8,124.63,124.74,7930.0,112.1137,112.2486,112.0957,112.1946,7930.0
2019-10-09 12:30:00,124.79,125.01,124.78,124.94,10391.0,112.2396,112.4374,112.2306,112.3745,10391.0
2019-10-09 13:00:00,124.98,125.12,124.87,125.09,17493.0,112.4105,112.5364,112.3115,112.5094,17493.0
2019-10-09 13:30:00,125.07,125.19,124.92,125.08,9612.0,112.4914,112.5993,112.3565,112.5004,9612.0
2019-10-09 14:00:00,125.05,125.21,125.01,125.15,10495.0,112.4734,112.6173,112.4374,112.5634,10495.0
2019-10-09 14:30:00,125.14,125.22,124.96,125.09,17421.0,112.5544,112.6263,112.3925,112.5094,17421.0
2019-10-09 15:00:00,125.09,125.13,124.98,125.01,17186.0,112.5094,112.5454,112.4105,112.4374,17186.0
2019-10-09 15:30:00,125.0,125.16,124.75,124.88,62749.0,112.4285,112.5724,112.2036,112.3205,62749.0
2019-10-10 09:30:00,124.44,124.68,123.86,124.27,54392.0,111.9248,112.1406,111.4031,111.7719,54392.0
2019-10-10 10:00:00,124.27,125.06,124.25,124.96,22676.0,111.7719,112.4824,111.7539,112.3925,22676.0
2019-10-10 10:30:00,124.98,125.09,124.56,125.08,27946.0,112.4105,112.5094,112.0327,112.5004,27946.0
2019-10-10 11:00:00,125.09,125.38,125.0,125.36,12598.0,112.5094,112.7702,112.4285,112.7522,12598.0
2019-10-10 11:30:00,125.38,125.46,125.06,125.23,11336.0,112.7702,112.8422,112.4824,112.6353,11336.0
2019-10-10 12:00:00,125.18,125.4,125.18,125.38,7743.0,112.5904,112.7882,112.5904,112.7702,7743.0
2019-10-10 12:30:00,125.31,125.39,125.24,125.3,7139.0,112.7073,112.7792,112.6443,112.6983,7139.0
2019-10-10 13:00:00,125.32,125.42,125.19,125.2,21347.0,112.7163,112.8062,112.5993,112.6083,21347.0
2019-10-10 13:30:00,125.22,125.4,125.17,125.37,14013.0,112.6263,112.7882,112.5814,112.7612,14013.0
2019-10-10 14:00:00,125.37,125.44,125.05,125.13,13689.0,112.7612,112.8242,112.4734,112.5454,13689.0
2019-10-10 14:30:00,125.09,125.19,124.99,125.0,12541.0,112.5094,112.5993,112.4195,112.4285,12541.0
2019-10-10 15:00:00,125.02,125.26,124.96,125.26,16348.0,112.4464,112.6623,112.3925,112.6623,16348.0
2019-10-10 15:30:00,125.26,125.38,124.99,125.09,93096.0,112.6623,112.7702,112.4195,112.5094,93096.0
2019-10-11 09:30:00,124.86,125.14,124.41,124.54,47025.0,112.3025,112.5544,111.8978,112.0147,47025.0
2019-10-11 10:00:00,124.59,124.62,123.39,123.49,94243.0,112.0597,112.0867,110.9804,111.0703,94243.0
2019-10-11 10:30:00,123.54,123.54,123.0,123.29,62881.0,111.1153,111.1153,110.6296,110.8904,62881.0
2019-10-11 11:00:00,123.28,123.99,123.27,123.97,22657.0,110.8814,111.52,110.8724,111.502,22657.0
2019-10-11 11:30:00,123.97,124.1,123.74,124.05,17070.0,111.502,111.619,111.2952,111.574,17070.0
2019-10-11 12:00:00,124.03,124.07,123.83,124.07,14593.0,111.556,111.592,111.3761,111.592,14593.0
2019-10-11 12:30:00,124.03,124.19,123.83,124.08,18720.0,111.556,111.6999,111.3761,111.601,18720.0
2019-10-11 13:00:00,124.08,124.26,123.95,124.16,20743.0,111.601,111.7629,111.4841,111.6729,20743.0
2019-10-11 13:30:00,124.12,124.25,123.9,123.9,16927.0,111.637,111.7539,111.4391,111.4391,16927.0
2019-10-11 14:00:00,123.92,123.92,123.65,123.8,16564.0,111.4571,111.4571,111.2142,111.3491,16564.0
2019-10-11 14:30:00,123.79,123.99,123.75,123.96,14833.0,111.3401,111.52,111.3042,111.493,14833.0
2019-10-11 15:00:00,123.96,124.06,123.82,124.0,58930.0,111.493,111.583,111.3671,111.529,58930.0
2019-10-11 15:30:00,124.01,124.25,123.6,123.67,114155.0,111.538,111.7539,111.1693,111.2322,114155.0
2019-10-14 09:30:00,123.7,123.75,123.0,123.12,32328.0,111.2592,111.3042,110.6296,110.7375,32328.0
2019-10-14 10:00:00,123.04,123.38,122.83,123.21,38435.0,110.6656,110.9714,110.4767,110.8185,38435.0
2019-10-14 10:30:00,123.25,123.27,122.77,122.89,30780.0,110.8545,110.8724,110.4227,110.5307,30780.0
2019-10-14 11:00:00,122.86,122.88,122.38,122.47,36346.0,110.5037,110.5217,110.072,110.1529,36346.0
2019-10-14 11:30:00,122.48,122.64,122.06,122.08,25459.0,110.1619,110.3058,109.7841,109.8021,25459.0
2019-10-14 12:00:00,122.08,122.08,121.6,121.75,27616.0,109.8021,109.8021,109.3704,109.5053,27616.0
2019-10-14 12:30:00,121.75,121.97,121.73,121.79,20707.0,109.5053,109.7032,109.4873,109.5413,20707.0
2019-10-14 13:00:00,121.77,121.89,121.67,121.79,18431.0,109.5233,109.6312,109.4334,109.5413,18431.0
2019-10-14 13:30:00,121.78,122.17,121.75,122.06,26854.0,109.5323,109.8831,109.5053,109.7841,26854.0
2019-10-14 14:00:00,122.13,122.13,121.9,122.03,24875.0,109.8471,109.8471,109.6402,109.7572,24875.0
2019-10-14 14:30:00,122.03,122.16,121.89,121.98,24353.0,109.7572,109.8741,109.6312,109.7122,24353.0
2019-10-14 15:00:00,122.0,122.15,121.95,122.09,25728.0,109.7302,109.8651,109.6852,109.8111,25728.0
2019-10-14 15:30:00,122.07,122.08,121.59,121.73,109828.0,109.7931,109.8021,109.3614,109.4873,109828.0
2019-10-15 09:30:00,122.03,122.43,121.73,122.26,38993.0,109.7572,110.1169,109.4873,109.964,38993.0
2019-10-15 10:00:00,122.21,122.38,121.81,121.81,46053.0,109.9191,110.072,109.5593,109.5593,46053.0
2019-10-15 10:30:00,121.8,121.8,121.25,121.52,53854.0,109.5503,109.5503,109.0556,109.2984,53854.0
2019-10-15 11:00:00,121.54,121.76,121.47,121.62,40456.0,109.3164,109.5143,109.2535,109.3884,40456.0
2019-10-15 11:30:00,121.61,121.61,121.33,121.36,22697.0,109.3794,109.3794,109.1276,109.1545,22697.0
2019-10-15 12:00:00,121.35,121.46,121.13,121.17,26004.0,109.1455,109.2445,108.9477,108.9836,26004.0
2019-10-15 12:30:00,121.14,121.19,120.88,121.01,31738.0,108.9567,109.0016,108.7228,108.8397,31738.0
2019-10-15 13:00:00,121.1,121.13,120.79,120.82,22804.0,108.9207,108.9477,108.6419,108.6688,22804.0
2019-10-15 13:30:00,120.83,120.85,120.39,120.53,29581.0,108.6778,108.6958,108.2821,108.408,29581.0
2019-10-15 14:00:00,120.53,120.89,120.52,120.89,40840.0,108.408,108.7318,108.399,108.7318,40840.0
2019-10-15 14:30:00,120.89,120.94,120.74,120.84,31450.0,108.7318,108.7768,108.5969,108.6868,31450.0
2019-10-15 15:00:00,120.83,121.06,120.79,121.0,27848.0,108.6778,108.8847,108.6419,108.8307,27848.0
2019-10-15 15:30:00,121.01,121.06,120.73,120.81,99064.0,108.8397,108.8847,108.5879,108.6599,99064.0
2019-10-16 09:30:00,121.0,121.0,120.16,120.98,49857.0,108.8307,108.8307,108.0752,108.8128,49857.0
2019-10-16 10:00:00,120.97,121.25,120.83,120.94,34478.0,108.8038,109.0556,108.6778,108.7768,34478.0
2019-10-16 10:30:00,120.94,121.44,120.81,121.43,50366.0,108.7768,109.2265,108.6599,109.2175,50366.0
2019-10-16 11:00:00,121.37,121.55,121.31,121.45,27570.0,109.1635,109.3254,109.1096,109.2355,27570.0
2019-10-16 11:30:00,121.44,121.47,120.98,120.98,41140.0,109.2265,109.2535,108.8128,108.8128,41140.0
2019-10-16 12:00:00,120.96,121.02,120.89,120.98,33735.0,108.7948,108.8487,108.7318,108.8128,33735.0
2019-10-16 12:30:00,120.99,121.21,120.86,121.14,33352.0,108.8217,109.0196,108.7048,108.9567,33352.0
2019-10-16 13:00:00,121.15,121.17,120.94,120.98,22255.0,108.9657,108.9836,108.7768,108.8128,22255.0
2019-10-16 13:30:00,120.99,121.05,120.87,120.88,40794.0,108.8217,108.8757,108.7138,108.7228,40794.0
2019-10-16 14:00:00,120.87,121.07,120.83,120.92,32138.0,108.7138,108.8937,108.6778,108.7588,32138.0
2019-10-16 14:30:00,120.93,121.17,120.93,121.12,37565.0,108.7678,108.9836,108.7678,108.9387,37565.0
2019-10-16 15:00:00,121.14,121.26,121.09,121.18,41526.0,108.9567,109.0646,108.9117,108.9926,41526.0
2019-10-16 15:30:00,121.17,121.67,121.15,121.63,166504.0,108.9836,109.4334,108.9657,109.3974,166504.0
2019-10-17 09:30:00,121.33,122.32,121.33,122.16,41095.0,109.1276,110.018,109.1276,109.8741,41095.0
2019-10-17 10:00:00,122.17,122.44,121.95,122.19,54160.0,109.8831,110.1259,109.6852,109.9011,54160.0
2019-10-17 10:30:00,122.18,122.26,122.06,122.08,21186.0,109.8921,109.964,109.7841,109.8021,21186.0
2019-10-17 11:00:00,122.05,122.07,121.69,121.73,22829.0,109.7751,109.7931,109.4513,109.4873,22829.0
2019-10-17 11:30:00,121.76,122.13,121.76,122.13,24157.0,109.5143,109.8471,109.5143,109.8471,24157.0
2019-10-17 12:00:00,122.11,122.47,122.08,122.47,14257.0,109.8291,110.1529,109.8021,110.1529,14257.0
2019-10-17 12:30:00,122.47,122.69,122.44,122.65,15429.0,110.1529,110.3508,110.1259,110.3148,15429.0
2019-10-17 13:00:00,122.66,122.74,122.5,122.5,12959.0,110.3238,110.3957,110.1799,110.1799,12959.0
2019-10-17 13:30:00,122.51,122.51,122.31,122.38,12288.0,110.1889,110.1889,110.009,110.072,12288.0
2019-10-17 14:00:00,122.4,122.56,122.3,122.42,15960.0,110.0899,110.2339,110.0,110.1079,15960.0
2019-10-17 14:30:00,122.42,122.59,122.41,122.55,19614.0,110.1079,110.2608,110.0989,110.2249,19614.0
2019-10-17 15:00:00,122.55,122.73,122.51,122.7,21280.0,110.2249,110.3868,110.1889,110.3598,21280.0
2019-10-17 15:30:00,122.71,122.74,122.36,122.4,69564.0,110.3688,110.3957,110.054,110.0899,69564.0
2019-10-18 09:30:00,122.51,122.67,121.78,122.05,83894.0,110.1889,110.3328,109.5323,109.7751,83894.0
2019-10-18 10:00:00,121.85,122.49,121.75,122.42,24068.0,109.5953,110.1709,109.5053,110.1079,24068.0
2019-10-18 10:30:00,122.39,122.67,122.15,122.37,31007.0,110.0809,110.3328,109.8651,110.063,31007.0
2019-10-18 11:00:00,122.35,122.65,122.28,122.48,21848.0,110.045,110.3148,109.982,110.1619,21848.0
2019-10-18 11:30:00,122.46,122.47,122.29,122.42,18470.0,110.1439,110.1529,109.991,110.1079,18470.0
2019-10-18 12:00:00,122.4,122.4,122.18,122.26,17791.0,110.0899,110.0899,109.8921,109.964,17791.0
2019-10-18 12:30:00,122.22,122.39,122.06,122.12,21000.0,109.928,110.0809,109.7841,109.8381,21000.0
2019-10-18 13:00:00,122.16,122.43,122.11,122.34,15483.0,109.8741,110.1169,109.8291,110.036,15483.0
2019-10-18 13:30:00,122.31,122.58,122.29,122.58,22775.0,110.009,110.2518,109.991,110.2518,22775.0
2019-10-18 14:00:00,122.59,122.83,122.53,122.67,14798.0,110.2608,110.4767,110.2069,110.3328,14798.0
2019-10-18 14:30:00,122.68,122.8,122.65,122.77,12909.0,110.3418,110.4497,110.3148,110.4227,12909.0
2019-10-18 15:00:00,122.76,122.83,122.61,122.61,23444.0,110.4137,110.4767,110.2788,110.2788,23444.0
2019-10-18 15:30:00,122.63,122.77,122.38,122.4,134620.0,110.2968,110.4227,110.072,110.0899,134620.0
2019-10-21 09:30:00,122.1,122.4,120.9,121.1,66245.0,109.8201,110.0899,108.7408,108.9207,66245.0
2019-10-21 10:00:00,121.07,121.93,121.06,121.93,34582.0,108.8937,109.6672,108.8847,109.6672,34582.0
2019-10-21 10:30:00,121.89,122.05,121.55,121.61,40553.0,109.6312,109.7751,109.3254,109.3794,40553.0
2019-10-21 11:00:00,121.61,121.62,121.2,121.46,84613.0,109.3794,109.3884,109.0106,109.2445,84613.0
2019-10-21 11:30:00,121.44,121.55,121.2,121.48,45501.0,109.2265,109.3254,109.0106,109.2625,45501.0
2019-10-21 12:00:00,121.48,121.49,120.96,121.14,30079.0,109.2625,109.2715,108.7948,108.9567,30079.0
2019-10-21 12:30:00,121.16,121.24,121.02,121.15,18977.0,108.9747,109.0466,108.8487,108.9657,18977.0
2019-10-21 13:00:00,121.16,121.19,120.9,120.93,30342.0,108.9747,109.0016,108.7408,108.7678,30342.0
2019-10-21 13:30:00,120.91,121.1,120.81,120.92,43726.0,108.7498,108.9207,108.6599,108.7588,43726.0
2019-10-21 14:00:00,120.87,121.42,120.87,121.33,41834.0,108.7138,109.2085,108.7138,109.1276,41834.0
2019-10-21 14:30:00,121.33,121.81,121.32,121.75,30972.0,109.1276,109.5593,109.1186,109.5053,30972.0
2019-10-21 15:00:00,121.74,122.03,121.72,121.89,49493.0,109.4963,109.7572,109.4783,109.6312,49493.0
2019-10-21 15:30:00,121.89,122.32,121.76,122.29,159692.0,109.6312,110.018,109.5143,109.991,159692.0
2019-10-22 09:30:00,122.56,123.49,122.08,123.15,33380.0,110.2339,111.0703,109.8021,110.7645,33380.0
2019-10-22 10:00:00,123.18,123.58,123.08,123.56,24644.0,110.7915,111.1513,110.7016,111.1333,24644.0
2019-10-22 10:30:00,123.59,123.71,123.09,123.11,20113.0,111.1603,111.2682,110.7105,110.7285,20113.0
2019-10-22 11:00:00,123.13,123.17,122.77,123.09,33237.0,110.7465,110.7825,110.4227,110.7105,33237.0
2019-10-22 11:30:00,123.08,123.26,122.97,123.08,47459.0,110.7016,110.8634,110.6026,110.7016,47459.0
2019-10-22 12:00:00,123.07,123.08,122.63,122.77,27694.0,110.6926,110.7016,110.2968,110.4227,27694.0
2019-10-22 12:30:00,122.73,123.13,122.71,123.07,17441.0,110.3868,110.7465,110.3688,110.6926,17441.0
2019-10-22 13:00:00,123.05,123.33,123.03,123.11,22875.0,110.6746,110.9264,110.6566,110.7285,22875.0
2019-10-22 13:30:00,123.16,123.19,122.72,122.72,18711.0,110.7735,110.8005,110.3778,110.3778,18711.0
2019-10-22 14:00:00,122.71,122.85,122.59,122.69,28001.0,110.3688,110.4947,110.2608,110.3508,28001.0
2019-10-22 14:30:00,122.73,122.73,122.48,122.57,21269.0,110.3868,110.3868,110.1619,110.2428,21269.0
2019-10-22 15:00:00,122.55,122.71,122.47,122.67,21418.0,110.2249,110.3688,110.1529,110.3328,21418.0
2019-10-22 15:30:00,122.7,122.78,122.14,122.41,87894.0,110.3598,110.4317,109.8561,110.0989,87894.0
2019-10-23 09:30:00,122.46,123.51,122.46,123.5,25456.0,110.1439,111.0883,110.1439,111.0793,25456.0
2019-10-23 10:00:00,123.45,123.69,123.3,123.4,36514.0,111.0343,111.2502,110.8994,110.9894,36514.0
2019-10-23 10:30:00,123.39,123.59,123.12,123.23,33205.0,110.9804,111.1603,110.7375,110.8365,33205.0
2019-10-23 11:00:00,123.3,123.34,122.86,122.88,23439.0,110.8994,110.9354,110.5037,110.5217,23439.0
2019-10-23 11:30:00,122.91,122.97,122.6,122.64,22845.0,110.5487,110.6026,110.2698,110.3058,22845.0
2019-10-23 12:00:00,122.59,122.66,122.2,122.23,16531.0,110.2608,110.3238,109.9101,109.937,16531.0
2019-10-23 12:30:00,122.23,122.31,122.09,122.2,49464.0,109.937,110.009,109.8111,109.9101,49464.0
2019-10-23 13:00:00,122.22,122.23,121.89,121.96,14838.0,109.928,109.937,109.6312,109.6942,14838.0
2019-10-23 13:30:00,121.95,122.04,121.86,121.89,14900.0,109.6852,109.7661,109.6043,109.6312,14900.0
2019-10-23 14:00:00,121.94,122.12,121.83,121.9,15315.0,109.6762,109.8381,109.5773,109.6402,15315.0
2019-10-23 14:30:00,121.89,122.03,121.82,122.02,15992.0,109.6312,109.7572,109.5683,109.7482,15992.0
2019-10-23 15:00:00,122.04,122.11,121.93,122.01,42012.0,109.7661,109.8291,109.6672,109.7392,42012.0
2019-10-23 15:30:00,122.01,122.12,121.77,121.95,103790.0,109.7392,109.8381,109.5233,109.6852,103790.0
2019-10-24 09:30:00,121.9,122.69,121.45,122.46,44960.0,109.6402,110.3508,109.2355,110.1439,44960.0
2019-10-24 10:00:00,122.46,123.23,122.46,123.02,24483.0,110.1439,110.8365,110.1439,110.6476,24483.0
2019-10-24 10:30:00,122.96,123.0,122.7,122.84,25118.0,110.5936,110.6296,110.3598,110.4857,25118.0
2019-10-24 11:00:00,122.84,123.01,122.51,122.57,25829.0,110.4857,110.6386,110.1889,110.2428,25829.0
2019-10-24 11:30:00,122.6,122.69,122.36,122.47,33863.0,110.2698,110.3508,110.054,110.1529,33863.0
2019-10-24 12:00:00,122.56,122.66,122.53,122.54,11325.0,110.2339,110.3238,110.2069,110.2159,11325.0
2019-10-24 12:30:00,122.5,122.61,122.35,122.54,12125.0,110.1799,110.2788,110.045,110.2159,12125.0
2019-10-24 13:00:00,122.52,122.54,122.37,122.43,8795.0,110.1979,110.2159,110.063,110.1169,8795.0
2019-10-24 13:30:00,122.44,122.44,122.07,122.1,12472.0,110.1259,110.1259,109.7931,109.8201,12472.0
2019-10-24 14:00:00,122.09,122.15,121.86,122.0,14055.0,109.8111,109.8651,109.6043,109.7302,14055.0
2019-10-24 14:30:00,122.0,122.25,122.0,122.22,12040.0,109.7302,109.955,109.7302,109.928,12040.0
2019-10-24 15:00:00,122.26,122.33,122.16,122.22,19377.0,109.964,110.027,109.8741,109.928,19377.0
2019-10-24 15:30:00,122.29,122.43,122.2,122.31,65164.0,109.991,110.1169,109.9101,110.009,65164.0
2019-10-25 09:30:00,122.58,123.09,122.0,122.37,34236.0,110.2518,110.7105,109.7302,110.063,34236.0
2019-10-25 10:00:00,122.42,122.69,122.21,122.21,18731.0,110.1079,110.3508,109.9191,109.9191,18731.0
2019-10-25 10:30:00,122.22,122.41,121.83,121.98,20211.0,109.928,110.0989,109.5773,109.7122,20211.0
2019-10-25 11:00:00,122.02,122.21,121.63,121.66,11268.0,109.7482,109.9191,109.3974,109.4244,11268.0
2019-10-25 11:30:00,121.64,121.76,121.37,121.38,19935.0,109.4064,109.5143,109.1635,109.1725,19935.0
2019-10-25 12:00:00,121.4,121.4,121.09,121.17,14397.0,109.1905,109.1905,108.9117,108.9836,14397.0
2019-10-25 12:30:00,121.24,121.56,121.23,121.47,10355.0,109.0466,109.3344,109.0376,109.2535,10355.0
2019-10-25 13:00:00,121.49,121.49,120.91,120.94,25857.0,109.2715,109.2715,108.7498,108.7768,25857.0
2019-10-25 13:30:00,120.93,120.93,120.48,120.71,20900.0,108.7678,108.7678,108.363,108.5699,20900.0
2019-10-25 14:00:00,120.67,120.97,120.66,120.84,19313.0,108.5339,108.8038,108.5249,108.6868,19313.0
2019-10-25 14:30:00,120.86,121.1,120.78,121.06,11940.0,108.7048,108.9207,108.6329,108.8847,11940.0
2019-10-25 15:00:00,121.03,121.16,120.93,121.0,25142.0,108.8577,108.9747,108.7678,108.8307,25142.0
2019-10-25 15:30:00,121.01,121.32,121.01,121.12,52214.0,108.8397,109.1186,108.8397,108.9387,52214.0
2019-10-28 09:30:00,121.2,121.53,120.66,120.7,56353.0,109.0106,109.3074,108.5249,108.5609,56353.0
2019-10-28 10:00:00,120.79,120.92,120.33,120.46,23074.0,108.6419,108.7588,108.2281,108.3451,23074.0
2019-10-28 10:30:00,120.45,120.5,120.11,120.5,21908.0,108.3361,108.381,108.0303,108.381,21908.0
2019-10-28 11:00:00,120.46,120.59,120.43,120.51,13491.0,108.3451,108.462,108.3181,108.39,13491.0
2019-10-28 11:30:00,120.55,120.56,120.31,120.34,14951.0,108.426,108.435,108.2101,108.2371,14951.0
2019-10-28 12:00:00,120.29,120.34,120.05,120.08,15943.0,108.1921,108.2371,107.9763,108.0033,15943.0
2019-10-28 12:30:00,120.09,120.38,120.09,120.35,20637.0,108.0123,108.2731,108.0123,108.2461,20637.0
2019-10-28 13:00:00,120.34,120.52,120.3,120.52,10804.0,108.2371,108.399,108.2011,108.399,10804.0
2019-10-28 13:30:00,120.52,120.6,120.36,120.42,15050.0,108.399,108.471,108.2551,108.3091,15050.0
2019-10-28 14:00:00,120.45,120.51,119.76,119.77,29380.0,108.3361,108.39,107.7155,107.7244,29380.0
2019-10-28 14:30:00,119.78,119.8,119.46,119.64,31441.0,107.7334,107.7514,107.4456,107.6075,31441.0
2019-10-28 15:00:00,119.61,119.69,119.39,119.57,39241.0,107.5805,107.6525,107.3827,107.5446,39241.0
2019-10-28 15:30:00,119.57,119.99,119.51,119.58,126940.0,107.5446,107.9223,107.4906,107.5536,126940.0
2019-10-29 09:30:00,119.34,119.89,119.16,119.71,33433.0,107.3377,107.8324,107.1758,107.6705,33433.0
2019-10-29 10:00:00,119.75,120.04,119.45,119.52,18091.0,107.7065,107.9673,107.4366,107.4996,18091.0
2019-10-29 10:30:00,119.48,119.53,119.18,119.22,27054.0,107.4636,107.5086,107.1938,107.2298,27054.0
2019-10-29 11:00:00,119.2,119.74,119.16,119.61,34785.0,107.2118,107.6975,107.1758,107.5805,34785.0
2019-10-29 11:30:00,119.63,119.9,119.63,119.7,19448.0,107.5985,107.8414,107.5985,107.6615,19448.0
2019-10-29 12:00:00,119.68,119.97,119.57,119.97,18152.0,107.6435,107.9043,107.5446,107.9043,18152.0
2019-10-29 12:30:00,119.97,119.98,119.32,119.42,29687.0,107.9043,107.9133,107.3197,107.4096,29687.0
2019-10-29 13:00:00,119.42,119.5,119.13,119.15,36807.0,107.4096,107.4816,107.1488,107.1668,36807.0
2019-10-29 13:30:00,119.15,119.27,119.08,119.09,32112.0,107.1668,107.2747,107.1038,107.1128,32112.0
2019-10-29 14:00:00,119.08,119.08,118.66,118.81,54161.0,107.1038,107.1038,106.7261,106.861,54161.0
2019-10-29 14:30:00,118.83,119.03,118.73,118.93,55691.0,106.879,107.0589,106.789,106.9689,55691.0
2019-10-29 15:00:00,118.88,119.49,118.84,119.27,87395.0,106.924,107.4726,106.888,107.2747,87395.0
2019-10-29 15:30:00,119.29,119.8,119.26,119.6,156203.0,107.2927,107.7514,107.2657,107.5715,156203.0
2019-10-30 09:30:00,120.26,120.72,119.7,120.72,57137.0,108.1652,108.5789,107.6615,108.5789,57137.0
2019-10-30 10:00:00,120.65,120.98,120.44,120.83,28583.0,108.5159,108.8128,108.3271,108.6778,28583.0
2019-10-30 10:30:00,120.9,120.91,120.58,120.61,21040.0,108.7408,108.7498,108.453,108.48,21040.0
2019-10-30 11:00:00,120.66,121.05,120.66,121.05,35041.0,108.5249,108.8757,108.5249,108.8757,35041.0
2019-10-30 11:30:00,121.01,121.26,120.9,121.23,26437.0,108.8397,109.0646,108.7408,109.0376,26437.0
2019-10-30 12:00:00,121.21,121.33,120.93,120.94,29172.0,109.0196,109.1276,108.7678,108.7768,29172.0
2019-10-30 12:30:00,120.96,120.97,120.51,120.58,22100.0,108.7948,108.8038,108.39,108.453,22100.0
2019-10-30 13:00:00,120.58,120.62,120.33,120.5,21806.0,108.453,108.489,108.2281,108.381,21806.0
2019-10-30 13:30:00,120.51,120.64,120.34,120.45,18828.0,108.39,108.5069,108.2371,108.3361,18828.0
2019-10-30 14:00:00,120.45,120.71,120.28,120.32,28012.0,108.3361,108.5699,108.1832,108.2191,28012.0
2019-10-30 14:30:00,120.34,120.46,119.84,120.33,31546.0,108.2371,108.3451,107.7874,108.2281,31546.0
2019-10-30 15:00:00,120.34,120.95,120.33,120.92,33932.0,108.2371,108.7858,108.2281,108.7588,33932.0
2019-10-30 15:30:00,120.94,121.07,120.44,120.91,123868.0,108.7768,108.8937,108.3271,108.7498,123868.0
2019-10-31 09:30:00,122.38,123.49,121.24,122.67,108039.0,110.072,111.0703,109.0466,110.3328,108039.0
2019-10-31 10:00:00,122.66,123.21,122.57,122.86,88720.0,110.3238,110.8185,110.2428,110.5037,88720.0
2019-10-31 10:30:00,122.82,123.04,121.26,122.09,35334.0,110.4677,110.6656,109.0646,109.8111,35334.0
2019-10-31 11:00:00,122.09,122.68,122.04,122.56,42161.0,109.8111,110.3418,109.7661,110.2339,42161.0
2019-10-31 11:30:00,122.58,123.06,122.53,122.84,46700.0,110.2518,110.6836,110.2069,110.4857,46700.0
2019-10-31 12:00:00,122.82,123.15,122.2,122.64,66999.0,110.4677,110.7645,109.9101,110.3058,66999.0
2019-10-31 12:30:00,122.65,123.29,122.65,122.74,33837.0,110.3148,110.8904,110.3148,110.3957,33837.0
2019-10-31 13:00:00,122.72,122.96,122.5,122.95,20608.0,110.3778,110.5936,110.1799,110.5846,20608.0
2019-10-31 13:30:00,122.96,123.08,122.81,122.83,16883.0,110.5936,110.7016,110.4587,110.4767,16883.0
2019-10-31 14:00:00,122.77,122.77,122.35,122.4,50672.0,110.4227,110.4227,110.045,110.0899,50672.0
2019-10-31 14:30:00,122.4,122.71,122.28,122.68,35969.0,110.0899,110.3688,109.982,110.3418,35969.0
2019-10-31 15:00:00,122.66,123.17,122.59,122.85,33964.0,110.3238,110.7825,110.2608,110.4947,33964.0
2019-10-31 15:30:00,122.88,123.48,122.75,123.2,151724.0,110.5217,111.0613,110.4047,110.8095,151724.0
2019-11-01 09:30:00,123.4,124.17,122.91,122.93,43904.0,110.9894,111.6819,110.5487,110.5666,43904.0
2019-11-01 10:00:00,122.94,123.05,122.44,122.79,46377.0,110.5756,110.6746,110.1259,110.4407,46377.0
2019-11-01 10:30:00,122.78,123.09,122.58,122.86,44706.0,110.4317,110.7105,110.2518,110.5037,44706.0
2019-11-01 11:00:00,122.94,123.11,122.81,122.94,66918.0,110.5756,110.7285,110.4587,110.5756,66918.0
2019-11-01 11:30:00,122.99,123.17,122.83,122.94,61146.0,110.6206,110.7825,110.4767,110.5756,61146.0
2019-11-01 12:00:00,122.94,123.23,122.78,122.87,53197.0,110.5756,110.8365,110.4317,110.5127,53197.0
2019-11-01 12:30:00,122.89,123.08,122.79,122.93,21548.0,110.5307,110.7016,110.4407,110.5666,21548.0
2019-11-01 13:00:00,122.92,123.07,122.83,122.9,25673.0,110.5576,110.6926,110.4767,110.5397,25673.0
2019-11-01 13:30:00,122.91,123.14,122.88,122.98,18960.0,110.5487,110.7555,110.5217,110.6116,18960.0
2019-11-01 14:00:00,122.99,123.03,122.67,122.7,37619.0,110.6206,110.6566,110.3328,110.3598,37619.0
2019-11-01 14:30:00,122.71,122.95,122.69,122.88,35473.0,110.3688,110.5846,110.3508,110.5217,35473.0
2019-11-01 15:00:00,122.89,122.94,122.72,122.8,37090.0,110.5307,110.5756,110.3778,110.4497,37090.0
2019-11-01 15:30:00,122.82,123.0,122.7,122.78,121429.0,110.4677,110.6296,110.3598,110.4317,121429.0
2019-11-04 09:30:00,122.24,122.55,121.11,121.27,87116.0,109.946,110.2249,108.9297,109.0736,87116.0
2019-11-04 10:00:00,121.21,121.73,121.19,121.54,46371.0,109.0196,109.4873,109.0016,109.3164,46371.0
2019-11-04 10:30:00,121.53,121.56,120.67,120.79,35230.0,109.3074,109.3344,108.5339,108.6419,35230.0
2019-11-04 11:00:00,120.88,121.03,120.61,120.87,74406.0,108.7228,108.8577,108.48,108.7138,74406.0
2019-11-04 11:30:00,120.86,121.01,120.69,120.71,42452.0,108.7048,108.8397,108.5519,108.5699,42452.0
2019-11-04 12:00:00,120.69,120.91,120.64,120.81,30369.0,108.5519,108.7498,108.5069,108.6599,30369.0
2019-11-04 12:30:00,120.83,120.96,120.59,120.68,44085.0,108.6778,108.7948,108.462,108.5429,44085.0
2019-11-04 13:00:00,120.65,120.76,120.39,120.55,38924.0,108.5159,108.6149,108.2821,108.426,38924.0
2019-11-04 13:30:00,120.55,120.6,119.94,119.98,39597.0,108.426,108.471,107.8774,107.9133,39597.0
2019-11-04 14:00:00,119.97,120.21,119.83,120.21,56127.0,107.9043,108.1202,107.7784,108.1202,56127.0
2019-11-04 14:30:00,120.21,120.34,119.93,120.07,36039.0,108.1202,108.2371,107.8684,107.9943,36039.0
2019-11-04 15:00:00,120.06,120.22,120.0,120.11,39019.0,107.9853,108.1292,107.9313,108.0303,39019.0
2019-11-04 15:30:00,120.14,120.31,119.86,120.09,155957.0,108.0572,108.2101,107.8054,108.0123,155957.0
2019-11-05 09:30:00,119.62,120.06,119.05,119.2,254197.0,107.5895,107.9853,107.0769,107.2118,254197.0
2019-11-05 10:00:00,119.12,119.75,119.04,119.68,70987.0,107.1398,107.7065,107.0679,107.6435,70987.0
2019-11-05 10:30:00,119.63,119.69,119.36,119.47,48541.0,107.5985,107.6525,107.3557,107.4546,48541.0
2019-11-05 11:00:00,119.49,119.54,118.76,118.94,54345.0,107.4726,107.5176,106.816,106.9779,54345.0
2019-11-05 11:30:00,118.91,119.83,118.88,119.71,194726.0,106.9509,107.7784,106.924,107.6705,194726.0
2019-11-05 12:00:00,119.73,119.84,119.32,119.51,41853.0,107.6885,107.7874,107.3197,107.4906,41853.0
2019-11-05 12:30:00,119.51,119.56,119.27,119.55,34523.0,107.4906,107.5356,107.2747,107.5266,34523.0
2019-11-05 13:00:00,119.55,119.57,119.27,119.47,36738.0,107.5266,107.5446,107.2747,107.4546,36738.0
2019-11-05 13:30:00,119.45,119.73,119.17,119.72,57178.0,107.4366,107.6885,107.1848,107.6795,57178.0
2019-11-05 14:00:00,119.73,120.26,119.73,120.03,74034.0,107.6885,108.1652,107.6885,107.9583,74034.0
2019-11-05 14:30:00,119.99,120.01,119.7,119.9,23400.0,107.9223,107.9403,107.6615,107.8414,23400.0
2019-11-05 15:00:00,119.89,120.09,119.83,119.91,66784.0,107.8324,108.0123,107.7784,107.8504,66784.0
2019-11-05 15:30:00,119.89,120.19,119.68,120.09,144593.0,107.8324,108.1022,107.6435,108.0123,144593.0
2019-11-06 09:30:00,120.61,121.67,120.32,121.29,58678.0,108.48,109.4334,108.2191,109.0916,58678.0
2019-11-06 10:00:00,121.28,121.74,121.28,121.63,48385.0,109.0826,109.4963,109.0826,109.3974,48385.0
2019-11-06 10:30:00,121.67,122.06,121.56,121.83,54225.0,109.4334,109.7841,109.3344,109.5773,54225.0
2019-11-06 11:00:00,121.84,122.04,121.59,121.7,63856.0,109.5863,109.7661,109.3614,109.4603,63856.0
2019-11-06 11:30:00,121.72,121.88,121.44,121.65,40037.0,109.4783,109.6222,109.2265,109.4154,40037.0
2019-11-06 12:00:00,121.66,121.82,121.56,121.67,17100.0,109.4244,109.5683,109.3344,109.4334,17100.0
2019-11-06 12:30:00,121.68,121.78,121.56,121.64,18800.0,109.4424,109.5323,109.3344,109.4064,18800.0
2019-11-06 13:00:00,121.64,121.85,121.56,121.79,22038.0,109.4064,109.5953,109.3344,109.5413,22038.0
2019-11-06 13:30:00,121.77,121.91,121.46,121.59,24993.0,109.5233,109.6492,109.2445,109.3614,24993.0
2019-11-06 14:00:00,121.57,121.71,121.51,121.51,27227.0,109.3434,109.4693,109.2895,109.2895,27227.0
2019-11-06 14:30:00,121.51,121.69,121.36,121.53,37470.0,109.2895,109.4513,109.1545,109.3074,37470.0
2019-11-06 15:00:00,121.52,121.53,121.19,121.24,38819.0,109.2984,109.3074,109.0016,109.0466,38819.0
2019-11-06 15:30:00,121.24,121.79,121.01,121.58,274779.0,109.0466,109.5413,108.8397,109.3524,274779.0
2019-11-07 09:30:00,120.47,121.23,119.6,119.61,39260.0,108.354,109.0376,107.5715,107.5805,39260.0
2019-11-07 10:00:00,119.7,119.79,119.28,119.38,81346.0,107.6615,107.7424,107.2837,107.3737,81346.0
2019-11-07 10:30:00,119.36,119.59,118.91,118.95,115142.0,107.3557,107.5626,106.9509,106.9869,115142.0
2019-11-07 11:00:00,118.91,118.92,118.5,118.54,105522.0,106.9509,106.9599,106.5822,106.6182,105522.0
2019-11-07 11:30:00,118.54,118.9,118.42,118.88,83951.0,106.6182,106.9419,106.5102,106.924,83951.0
2019-11-07 12:00:00,118.87,118.98,118.06,118.14,50460.0,106.915,107.0139,106.1864,106.2584,50460.0
2019-11-07 12:30:00,118.13,118.19,117.8,117.8,88967.0,106.2494,106.3034,105.9526,105.9526,88967.0
2019-11-07 13:00:00,117.81,118.07,117.64,118.01,50503.0,105.9616,106.1954,105.8087,106.1415,50503.0
2019-11-07 13:30:00,118.03,118.33,118.01,118.3,26000.0,106.1594,106.4293,106.1415,106.4023,26000.0
2019-11-07 14:00:00,118.3,118.37,118.11,118.28,27313.0,106.4023,106.4652,106.2314,106.3843,27313.0
2019-11-07 14:30:00,118.25,118.43,118.07,118.32,57068.0,106.3573,106.5192,106.1954,106.4203,57068.0
2019-11-07 15:00:00,118.33,118.47,118.03,118.47,69482.0,106.4293,106.5552,106.1594,106.5552,69482.0
2019-11-07 15:30:00,118.48,118.6,118.01,118.16,124983.0,106.5642,106.6721,106.1415,106.2764,124983.0
2019-11-08 09:30:00,117.64,117.94,117.13,117.8,52373.0,106.2636,106.5346,105.8029,106.4081,52373.0
2019-11-08 10:00:00,117.74,118.18,117.2,117.77,41706.0,106.3539,106.7513,105.8661,106.381,41706.0
2019-11-08 10:30:00,117.83,117.87,116.4,116.67,65213.0,106.4352,106.4713,105.1435,105.3874,65213.0
2019-11-08 11:00:00,116.67,116.67,116.22,116.37,51367.0,105.3874,105.3874,104.9809,105.1164,51367.0
2019-11-08 11:30:00,116.38,116.81,116.36,116.41,32227.0,105.1254,105.5138,105.1073,105.1525,32227.0
2019-11-08 12:00:00,116.4,116.46,115.97,116.0,32022.0,105.1435,105.1977,104.7551,104.7822,32022.0
2019-11-08 12:30:00,116.0,116.33,115.99,116.31,36382.0,104.7822,105.0802,104.7731,105.0622,36382.0
2019-11-08 13:00:00,116.33,116.42,116.16,116.22,31128.0,105.0802,105.1615,104.9267,104.9809,31128.0
2019-11-08 13:30:00,116.22,116.24,115.96,116.06,54034.0,104.9809,104.9989,104.746,104.8364,54034.0
2019-11-08 14:00:00,116.05,116.27,115.9,116.1,44933.0,104.8273,105.026,104.6918,104.8725,44933.0
2019-11-08 14:30:00,116.12,116.25,115.91,116.0,51373.0,104.8906,105.008,104.7009,104.7822,51373.0
2019-11-08 15:00:00,116.0,116.22,115.92,116.05,59945.0,104.7822,104.9809,104.7099,104.8273,59945.0
2019-11-08 15:30:00,116.03,116.34,115.93,116.32,168825.0,104.8093,105.0893,104.7189,105.0712,168825.0
2019-11-11 09:30:00,116.58,117.2,116.05,116.48,64656.0,105.3061,105.8661,104.8273,105.2157,64656.0
2019-11-11 10:00:00,116.54,116.95,116.17,116.34,31316.0,105.2699,105.6403,104.9357,105.0893,31316.0
2019-11-11 10:30:00,116.39,116.39,115.85,115.85,30600.0,105.1344,105.1344,104.6467,104.6467,30600.0
2019-11-11 11:00:00,115.88,116.49,115.86,116.34,40693.0,104.6738,105.2248,104.6557,105.0893,40693.0
2019-11-11 11:30:00,116.34,116.35,115.94,116.02,21866.0,105.0893,105.0983,104.728,104.8002,21866.0
2019-11-11 12:00:00,115.99,116.1,115.75,115.75,13774.0,104.7731,104.8725,104.5563,104.5563,13774.0
2019-11-11 12:30:00,115.75,115.95,115.74,115.91,14274.0,104.5563,104.737,104.5473,104.7009,14274.0
2019-11-11 13:00:00,115.95,116.06,115.9,116.02,14433.0,104.737,104.8364,104.6918,104.8002,14433.0
2019-11-11 13:30:00,116.04,116.05,115.84,115.92,23145.0,104.8183,104.8273,104.6376,104.7099,23145.0
2019-11-11 14:00:00,115.9,115.93,115.57,115.75,33974.0,104.6918,104.7189,104.3937,104.5563,33974.0
2019-11-11 14:30:00,115.75,116.11,115.73,116.05,29638.0,104.5563,104.8815,104.5383,104.8273,29638.0
2019-11-11 15:00:00,116.03,116.12,115.98,116.02,33334.0,104.8093,104.8906,104.7641,104.8002,33334.0
2019-11-11 15:30:00,116.0,116.0,115.55,115.59,117673.0,104.7822,104.7822,104.3757,104.4118,117673.0
2019-11-12 09:30:00,115.39,116.33,115.0,116.01,61574.0,104.2311,105.0802,103.8789,104.7912,61574.0
2019-11-12 10:00:00,116.02,116.18,115.52,115.67,31264.0,104.8002,104.9448,104.3486,104.4841,31264.0
2019-11-12 10:30:00,115.65,115.65,115.03,115.29,32299.0,104.466,104.466,103.906,104.1408,32299.0
2019-11-12 11:00:00,115.3,115.57,114.96,115.22,40500.0,104.1499,104.3937,103.8427,104.0776,40500.0
2019-11-12 11:30:00,115.21,115.47,115.15,115.33,21829.0,104.0686,104.3034,104.0144,104.177,21829.0
2019-11-12 12:00:00,115.31,115.45,115.11,115.31,18329.0,104.1589,104.2853,103.9782,104.1589,18329.0
2019-11-12 12:30:00,115.34,115.58,115.32,115.53,24547.0,104.186,104.4028,104.1679,104.3576,24547.0
2019-11-12 13:00:00,115.53,115.67,115.37,115.67,21752.0,104.3576,104.4841,104.2131,104.4841,21752.0
2019-11-12 13:30:00,115.71,115.78,115.5,115.52,33505.0,104.5202,104.5834,104.3305,104.3486,33505.0
2019-11-12 14:00:00,115.51,115.54,115.4,115.52,24145.0,104.3395,104.3666,104.2402,104.3486,24145.0
2019-11-12 14:30:00,115.5,115.81,115.43,115.46,25249.0,104.3305,104.6105,104.2673,104.2944,25249.0
2019-11-12 15:00:00,115.45,115.47,115.28,115.33,32056.0,104.2853,104.3034,104.1318,104.177,32056.0
2019-11-12 15:30:00,115.34,115.61,115.27,115.39,104684.0,104.186,104.4299,104.1228,104.2311,104684.0
2019-11-13 09:30:00,116.06,116.9,115.24,115.33,70361.0,104.8364,105.5951,104.0957,104.177,70361.0
2019-11-13 10:00:00,115.31,116.12,115.3,115.93,72171.0,104.1589,104.8906,104.1499,104.7189,72171.0
2019-11-13 10:30:00,115.99,116.81,115.83,116.7,21870.0,104.7731,105.5138,104.6286,105.4145,21870.0
2019-11-13 11:00:00,116.67,116.87,116.42,116.53,26010.0,105.3874,105.568,105.1615,105.2609,26010.0
2019-11-13 11:30:00,116.5,116.53,116.26,116.5,14736.0,105.2338,105.2609,105.017,105.2338,14736.0
2019-11-13 12:00:00,116.49,116.54,116.25,116.46,30220.0,105.2248,105.2699,105.008,105.1977,30220.0
2019-11-13 12:30:00,116.5,116.52,116.19,116.26,25996.0,105.2338,105.2519,104.9538,105.017,25996.0
2019-11-13 13:00:00,116.35,116.37,116.18,116.32,11937.0,105.0983,105.1164,104.9448,105.0712,11937.0
2019-11-13 13:30:00,116.32,116.41,116.22,116.39,24352.0,105.0712,105.1525,104.9809,105.1344,24352.0
2019-11-13 14:00:00,116.38,117.08,116.36,116.91,42091.0,105.1254,105.7577,105.1073,105.6042,42091.0
2019-11-13 14:30:00,116.9,117.01,116.71,117.0,24656.0,105.5951,105.6945,105.4235,105.6855,24656.0
2019-11-13 15:00:00,117.02,117.05,116.79,116.96,23138.0,105.7035,105.7306,105.4958,105.6493,23138.0
2019-11-13 15:30:00,116.94,117.17,116.64,116.91,101621.0,105.6313,105.839,105.3603,105.6042,101621.0
2019-11-14 09:30:00,117.39,117.75,116.78,117.74,32922.0,106.0377,106.3629,105.4867,106.3539,32922.0
2019-11-14 10:00:00,117.79,118.02,117.51,117.99,30921.0,106.3991,106.6068,106.1461,106.5797,30921.0
2019-11-14 10:30:00,118.01,118.6,118.01,118.52,33429.0,106.5978,107.1307,106.5978,107.0585,33429.0
2019-11-14 11:00:00,118.58,118.74,118.42,118.5,31233.0,107.1127,107.2572,106.9681,107.0404,31233.0
2019-11-14 11:30:00,118.45,118.52,118.16,118.31,15440.0,106.9952,107.0585,106.7333,106.8688,15440.0
2019-11-14 12:00:00,118.31,118.42,118.01,118.07,33765.0,106.8688,106.9681,106.5978,106.652,33765.0
2019-11-14 12:30:00,118.15,118.38,118.11,118.29,16979.0,106.7242,106.932,106.6881,106.8507,16979.0
2019-11-14 13:00:00,118.24,118.26,117.79,117.82,10138.0,106.8055,106.8236,106.3991,106.4262,10138.0
2019-11-14 13:30:00,117.83,118.13,117.83,117.88,13135.0,106.4352,106.7062,106.4352,106.4804,13135.0
2019-11-14 14:00:00,117.91,118.13,117.86,118.09,15944.0,106.5075,106.7062,106.4623,106.67,15944.0
2019-11-14 14:30:00,118.05,118.2,117.9,117.97,14823.0,106.6339,106.7694,106.4984,106.5616,14823.0
2019-11-14 15:00:00,117.98,118.04,117.72,117.79,25837.0,106.5707,106.6249,106.3358,106.3991,25837.0
2019-11-14 15:30:00,117.79,117.92,117.63,117.88,56278.0,106.3991,106.5165,106.2545,106.4804,56278.0
2019-11-15 09:30:00,117.98,118.31,117.02,117.06,56389.0,106.5707,106.8688,105.7035,105.7397,56389.0
2019-11-15 10:00:00,117.12,117.4,116.79,116.95,28524.0,105.7938,106.0468,105.4958,105.6403,28524.0
2019-11-15 10:30:00,117.02,117.37,116.81,117.23,52195.0,105.7035,106.0197,105.5138,105.8932,52195.0
2019-11-15 11:00:00,117.23,117.53,117.07,117.41,23787.0,105.8932,106.1642,105.7487,106.0558,23787.0
2019-11-15 11:30:00,117.4,117.43,117.0,117.1,17722.0,106.0468,106.0739,105.6855,105.7758,17722.0
2019-11-15 12:00:00,117.1,117.27,117.07,117.18,10645.0,105.7758,105.9293,105.7487,105.848,10645.0
2019-11-15 12:30:00,117.19,117.36,117.17,117.18,15525.0,105.8571,106.0106,105.839,105.848,15525.0
2019-11-15 13:00:00,117.26,117.37,117.23,117.31,16934.0,105.9203,106.0197,105.8932,105.9655,16934.0
2019-11-15 13:30:00,117.3,117.48,117.27,117.41,14405.0,105.9564,106.119,105.9293,106.0558,14405.0
2019-11-15 14:00:00,117.41,117.75,117.38,117.73,11659.0,106.0558,106.3629,106.0287,106.3449,11659.0
2019-11-15 14:30:00,117.75,117.84,117.72,117.76,11584.0,106.3629,106.4442,106.3358,106.372,11584.0
2019-11-15 15:00:00,117.8,118.02,117.76,117.92,17096.0,106.4081,106.6068,106.372,106.5165,17096.0
2019-11-15 15:30:00,117.95,118.26,117.83,118.23,81411.0,106.5436,106.8236,106.4352,106.7965,81411.0
2019-11-18 09:30:00,118.63,119.92,118.2,119.39,67060.0,107.1578,108.3231,106.7694,107.8443,67060.0
2019-11-18 10:00:00,119.41,119.42,118.77,118.77,32172.0,107.8624,107.8714,107.2843,107.2843,32172.0
2019-11-18 10:30:00,118.87,119.24,118.63,119.15,19724.0,107.3746,107.7088,107.1578,107.6275,19724.0
2019-11-18 11:00:00,119.11,119.17,118.93,118.99,13448.0,107.5914,107.6456,107.4288,107.483,13448.0
2019-11-18 11:30:00,118.92,119.1,118.82,119.09,9195.0,107.4198,107.5824,107.3294,107.5733,9195.0
2019-11-18 12:00:00,119.02,119.18,118.98,119.02,9050.0,107.5101,107.6546,107.474,107.5101,9050.0
2019-11-18 12:30:00,119.07,119.22,119.03,119.14,6753.0,107.5553,107.6908,107.5191,107.6185,6753.0
2019-11-18 13:00:00,119.16,119.41,119.07,119.15,9247.0,107.6366,107.8624,107.5553,107.6275,9247.0
2019-11-18 13:30:00,119.18,119.18,118.83,118.88,9636.0,107.6546,107.6546,107.3385,107.3836,9636.0
2019-11-18 14:00:00,118.86,118.86,118.67,118.72,15889.0,107.3656,107.3656,107.194,107.2391,15889.0
2019-11-18 14:30:00,118.73,118.98,118.73,118.8,22135.0,107.2482,107.474,107.2482,107.3114,22135.0
2019-11-18 15:00:00,118.79,118.81,118.51,118.52,20160.0,107.3024,107.3204,107.0494,107.0585,20160.0
2019-11-18 15:30:00,118.56,118.68,118.41,118.68,73316.0,107.0946,107.203,106.9591,107.203,73316.0
2019-11-19 09:30:00,118.24,118.96,117.73,118.9,31691.0,106.8055,107.4559,106.3449,107.4017,31691.0
2019-11-19 10:00:00,118.92,119.16,118.78,118.97,16123.0,107.4198,107.6366,107.2933,107.4649,16123.0
2019-11-19 10:30:00,118.97,119.31,118.94,119.21,22821.0,107.4649,107.7721,107.4378,107.6817,22821.0
2019-11-19 11:00:00,119.26,119.64,119.26,119.38,11624.0,107.7269,108.0702,107.7269,107.8353,11624.0
2019-11-19 11:30:00,119.33,119.42,118.93,119.14,14830.0,107.7901,107.8714,107.4288,107.6185,14830.0
2019-11-19 12:00:00,119.15,119.23,118.84,118.85,14236.0,107.6275,107.6998,107.3475,107.3565,14236.0
2019-11-19 12:30:00,118.75,118.89,118.69,118.89,11518.0,107.2662,107.3927,107.212,107.3927,11518.0
2019-11-19 13:00:00,118.88,118.94,118.74,118.82,10438.0,107.3836,107.4378,107.2572,107.3294,10438.0
2019-11-19 13:30:00,118.82,119.15,118.81,119.04,11539.0,107.3294,107.6275,107.3204,107.5282,11539.0
2019-11-19 14:00:00,119.07,119.37,119.07,119.19,20517.0,107.5553,107.8263,107.5553,107.6637,20517.0
2019-11-19 14:30:00,119.24,119.32,119.14,119.28,18943.0,107.7088,107.7811,107.6185,107.745,18943.0
2019-11-19 15:00:00,119.28,119.47,119.22,119.32,29756.0,107.745,107.9166,107.6908,107.7811,29756.0
2019-11-19 15:30:00,119.34,119.47,119.11,119.14,92409.0,107.7992,107.9166,107.5914,107.6185,92409.0
2019-11-20 09:30:00,119.15,120.24,119.15,120.04,44114.0,107.6275,108.6121,107.6275,108.4315,44114.0
2019-11-20 10:00:00,120.05,120.66,119.76,120.66,33307.0,108.4405,108.9915,108.1785,108.9915,33307.0
2019-11-20 10:30:00,120.62,120.69,120.02,120.38,64431.0,108.9554,109.0186,108.4134,108.7386,64431.0
2019-11-20 11:00:00,120.48,120.58,119.95,120.03,21069.0,108.8289,108.9192,108.3502,108.4224,21069.0
2019-11-20 11:30:00,120.02,120.02,119.62,119.79,11430.0,108.4134,108.4134,108.0521,108.2056,11430.0
2019-11-20 12:00:00,119.76,119.82,119.35,119.38,21832.0,108.1785,108.2327,107.8082,107.8353,21832.0
2019-11-20 12:30:00,119.37,119.64,119.11,119.55,39781.0,107.8263,108.0702,107.5914,107.9889,39781.0
2019-11-20 13:00:00,119.54,120.15,119.54,119.95,21313.0,107.9798,108.5308,107.9798,108.3502,21313.0
2019-11-20 13:30:00,119.94,120.16,119.8,120.1,20099.0,108.3411,108.5399,108.2147,108.4857,20099.0
2019-11-20 14:00:00,120.11,120.4,120.1,120.39,30512.0,108.4947,108.7567,108.4857,108.7476,30512.0
2019-11-20 14:30:00,120.4,120.58,120.38,120.48,28215.0,108.7567,108.9192,108.7386,108.8289,28215.0
2019-11-20 15:00:00,120.48,120.69,120.44,120.56,29535.0,108.8289,109.0186,108.7928,108.9012,29535.0
2019-11-20 15:30:00,120.55,120.69,120.34,120.58,147985.0,108.8921,109.0186,108.7025,108.9192,147985.0
2019-11-21 09:30:00,120.78,120.8,119.94,120.4,45161.0,109.0999,109.118,108.3411,108.7567,45161.0
2019-11-21 10:00:00,120.36,120.8,120.02,120.58,48626.0,108.7205,109.118,108.4134,108.9192,48626.0
2019-11-21 10:30:00,120.52,120.6,119.97,119.97,48969.0,108.865,108.9373,108.3682,108.3682,48969.0
2019-11-21 11:00:00,120.0,120.38,119.97,120.15,25329.0,108.3953,108.7386,108.3682,108.5308,25329.0
2019-11-21 11:30:00,120.16,120.2,119.76,119.79,14334.0,108.5399,108.576,108.1785,108.2056,14334.0
2019-11-21 12:00:00,119.79,119.79,119.29,119.4,11011.0,108.2056,108.2056,107.754,107.8534,11011.0
2019-11-21 12:30:00,119.43,119.5,119.15,119.22,31851.0,107.8805,107.9437,107.6275,107.6908,31851.0
2019-11-21 13:00:00,119.31,119.48,119.21,119.26,12262.0,107.7721,107.9256,107.6817,107.7269,12262.0
2019-11-21 13:30:00,119.3,119.42,119.25,119.38,8958.0,107.763,107.8714,107.7179,107.8353,8958.0
2019-11-21 14:00:00,119.39,119.6,119.37,119.6,17751.0,107.8443,108.034,107.8263,108.034,17751.0
2019-11-21 14:30:00,119.64,119.71,119.55,119.61,14097.0,108.0702,108.1334,107.9889,108.0431,14097.0
2019-11-21 15:00:00,119.6,119.6,119.39,119.42,22124.0,108.034,108.034,107.8443,107.8714,22124.0
2019-11-21 15:30:00,119.43,119.69,119.29,119.35,137087.0,107.8805,108.1153,107.754,107.8082,137087.0
2019-11-22 09:30:00,119.65,119.73,118.35,118.52,32578.0,108.0792,108.1514,106.9049,107.0585,32578.0
2019-11-22 10:00:00,118.65,118.84,118.09,118.34,19418.0,107.1759,107.3475,106.67,106.8959,19418.0
2019-11-22 10:30:00,118.38,119.28,118.26,119.28,26069.0,106.932,107.745,106.8236,107.745,26069.0
2019-11-22 11:00:00,119.25,119.41,118.78,119.12,29463.0,107.7179,107.8624,107.2933,107.6004,29463.0
2019-11-22 11:30:00,119.14,119.2,118.5,118.78,26928.0,107.6185,107.6727,107.0404,107.2933,26928.0
2019-11-22 12:00:00,118.77,119.08,118.77,119.07,12205.0,107.2843,107.5643,107.2843,107.5553,12205.0
2019-11-22 12:30:00,119.09,119.26,118.91,119.21,15922.0,107.5733,107.7269,107.4107,107.6817,15922.0
2019-11-22 13:00:00,119.21,119.35,118.94,118.98,25336.0,107.6817,107.8082,107.4378,107.474,25336.0
2019-11-22 13:30:00,118.93,119.16,118.91,118.91,20809.0,107.4288,107.6366,107.4107,107.4107,20809.0
2019-11-22 14:00:00,118.87,119.02,118.75,118.9,24283.0,107.3746,107.5101,107.2662,107.4017,24283.0
2019-11-22 14:30:00,118.9,119.39,118.86,119.34,16508.0,107.4017,107.8443,107.3656,107.7992,16508.0
2019-11-22 15:00:00,119.29,119.31,118.98,119.03,36816.0,107.754,107.7721,107.474,107.5191,36816.0
2019-11-22 15:30:00,119.03,119.26,119.01,119.04,72016.0,107.5191,107.7269,107.5011,107.5282,72016.0
2019-11-25 09:30:00,118.98,119.78,118.96,119.44,37410.0,107.474,108.1966,107.4559,107.8895,37410.0
2019-11-25 10:00:00,119.38,119.51,118.37,118.41,25148.0,107.8353,107.9527,106.923,106.9591,25148.0
2019-11-25 10:30:00,118.46,118.76,118.31,118.74,20731.0,107.0043,107.2753,106.8688,107.2572,20731.0
2019-11-25 11:00:00,118.72,118.96,118.64,118.96,21743.0,107.2391,107.4559,107.1669,107.4559,21743.0
2019-11-25 11:30:00,118.91,119.22,118.91,119.12,12564.0,107.4107,107.6908,107.4107,107.6004,12564.0
2019-11-25 12:00:00,119.12,119.44,119.11,119.38,16038.0,107.6004,107.8895,107.5914,107.8353,16038.0
2019-11-25 12:30:00,119.38,119.48,119.24,119.36,12232.0,107.8353,107.9256,107.7088,107.8172,12232.0
2019-11-25 13:00:00,119.38,119.57,119.23,119.32,13164.0,107.8353,108.0069,107.6998,107.7811,13164.0
2019-11-25 13:30:00,119.31,119.48,119.28,119.36,12766.0,107.7721,107.9256,107.745,107.8172,12766.0
2019-11-25 14:00:00,119.36,119.49,119.32,119.44,10844.0,107.8172,107.9347,107.7811,107.8895,10844.0
2019-11-25 14:30:00,119.42,119.42,119.12,119.15,22353.0,107.8714,107.8714,107.6004,107.6275,22353.0
2019-11-25 15:00:00,119.15,119.42,119.14,119.35,33978.0,107.6275,107.8714,107.6185,107.8082,33978.0
2019-11-25 15:30:00,119.33,119.43,119.04,119.29,71629.0,107.7901,107.8805,107.5282,107.754,71629.0
2019-11-26 09:30:00,119.56,120.39,119.34,120.32,31160.0,107.9979,108.7476,107.7992,108.6844,31160.0
2019-11-26 10:00:00,120.32,120.77,120.06,120.26,25508.0,108.6844,109.0909,108.4495,108.6302,25508.0
2019-11-26 10:30:00,120.24,120.46,120.22,120.44,23325.0,108.6121,108.8109,108.5941,108.7928,23325.0
2019-11-26 11:00:00,120.44,120.69,120.36,120.36,15471.0,108.7928,109.0186,108.7205,108.7205,15471.0
2019-11-26 11:30:00,120.4,120.42,120.11,120.15,33320.0,108.7567,108.7747,108.4947,108.5308,33320.0
2019-11-26 12:00:00,120.16,120.2,119.81,119.89,20243.0,108.5399,108.576,108.2237,108.296,20243.0
2019-11-26 12:30:00,119.91,120.29,119.84,120.23,27194.0,108.314,108.6573,108.2508,108.6031,27194.0
2019-11-26 13:00:00,120.2,120.25,120.08,120.25,18283.0,108.576,108.6212,108.4676,108.6212,18283.0
2019-11-26 13:30:00,120.23,120.26,120.15,120.2,16364.0,108.6031,108.6302,108.5308,108.576,16364.0
2019-11-26 14:00:00,120.19,120.36,120.14,120.25,15328.0,108.567,108.7205,108.5218,108.6212,15328.0
2019-11-26 14:30:00,120.21,120.42,120.18,120.42,18877.0,108.585,108.7747,108.5579,108.7747,18877.0
2019-11-26 15:00:00,120.39,120.6,120.26,120.6,26078.0,108.7476,108.9373,108.6302,108.9373,26078.0
2019-11-26 15:30:00,120.64,121.06,120.61,121.01,101454.0,108.9734,109.3528,108.9463,109.3077,101454.0
2019-11-27 09:30:00,120.96,121.65,120.78,121.35,52725.0,109.2625,109.8858,109.0999,109.6148,52725.0
2019-11-27 10:00:00,121.32,121.4,120.87,121.07,18352.0,109.5877,109.6599,109.1812,109.3619,18352.0
2019-11-27 10:30:00,121.09,121.7,121.08,121.25,21961.0,109.3799,109.9309,109.3709,109.5245,21961.0
2019-11-27 11:00:00,121.22,121.29,120.9,121.01,22100.0,109.4974,109.5606,109.2083,109.3077,22100.0
2019-11-27 11:30:00,121.05,121.62,121.02,121.56,21380.0,109.3438,109.8587,109.3167,109.8045,21380.0
2019-11-27 12:00:00,121.54,121.59,121.16,121.23,12124.0,109.7864,109.8316,109.4432,109.5064,12124.0
2019-11-27 12:30:00,121.25,121.28,121.0,121.05,12975.0,109.5245,109.5516,109.2986,109.3438,12975.0
2019-11-27 13:00:00,121.06,121.14,120.93,121.08,14437.0,109.3528,109.4251,109.2354,109.3709,14437.0
2019-11-27 13:30:00,121.09,121.11,120.91,121.04,10793.0,109.3799,109.398,109.2173,109.3348,10793.0
2019-11-27 14:00:00,121.03,121.19,120.96,121.14,13549.0,109.3257,109.4703,109.2625,109.4251,13549.0
2019-11-27 14:30:00,121.15,121.47,121.15,121.31,12408.0,109.4341,109.7232,109.4341,109.5787,12408.0
2019-11-27 15:00:00,121.29,121.3,121.13,121.21,19867.0,109.5606,109.5696,109.4161,109.4883,19867.0
2019-11-27 15:30:00,121.23,121.34,121.03,121.29,77518.0,109.5064,109.6058,109.3257,109.5606,77518.0
2019-11-29 09:30:00,121.49,122.47,121.28,121.32,30585.0,109.7412,110.6265,109.5516,109.5877,30585.0
2019-11-29 10:00:00,121.3,121.71,121.3,121.68,12324.0,109.5696,109.94,109.5696,109.9129,12324.0
2019-11-29 10:30:00,121.67,121.81,120.94,121.08,21687.0,109.9038,110.0303,109.2444,109.3709,21687.0
2019-11-29 11:00:00,121.08,121.34,121.0,121.01,17657.0,109.3709,109.6058,109.2986,109.3077,17657.0
2019-11-29 11:30:00,121.0,121.52,121.0,121.25,34370.0,109.2986,109.7683,109.2986,109.5245,34370.0
2019-11-29 12:00:00,121.22,121.39,121.13,121.29,20159.0,109.4974,109.6509,109.4161,109.5606,20159.0
2019-11-29 12:30:00,121.32,121.39,120.97,121.08,78293.0,109.5877,109.6509,109.2715,109.3709,78293.0
2019-12-02 09:30:00,120.94,121.19,120.22,120.41,57535.0,109.2444,109.4703,108.5941,108.7657,57535.0
2019-12-02 10:00:00,120.47,121.29,120.43,120.9,28685.0,108.8199,109.5606,108.7838,109.2083,28685.0
2019-12-02 10:30:00,120.88,120.97,120.31,120.39,24863.0,109.1902,109.2715,108.6754,108.7476,24863.0
2019-12-02 11:00:00,120.36,120.72,120.27,120.6,17724.0,108.7205,109.0457,108.6392,108.9373,17724.0
2019-12-02 11:30:00,120.6,120.68,120.43,120.44,19944.0,108.9373,109.0096,108.7838,108.7928,19944.0
2019-12-02 12:00:00,120.47,120.64,120.38,120.6,16758.0,108.8199,108.9734,108.7386,108.9373,16758.0
2019-12-02 12:30:00,120.66,120.67,120.39,120.48,20515.0,108.9915,109.0005,108.7476,108.8289,20515.0
2019-12-02 13:00:00,120.48,120.82,120.48,120.77,18196.0,108.8289,109.136,108.8289,109.0909,18196.0
2019-12-02 13:30:00,120.77,120.77,120.31,120.37,18941.0,109.0909,109.0909,108.6754,108.7296,18941.0
2019-12-02 14:00:00,120.36,120.41,120.25,120.31,26611.0,108.7205,108.7657,108.6212,108.6754,26611.0
2019-12-02 14:30:00,120.33,120.42,120.18,120.33,16424.0,108.6934,108.7747,108.5579,108.6934,16424.0
2019-12-02 15:00:00,120.34,120.41,120.17,120.18,19842.0,108.7025,108.7657,108.5489,108.5579,19842.0
2019-12-02 15:30:00,120.19,120.51,120.09,120.31,109930.0,108.567,108.856,108.4766,108.6754,109930.0
2019-12-03 09:30:00,120.77,121.51,120.44,120.7,47931.0,109.0909,109.7593,108.7928,109.0276,47931.0
2019-12-03 10:00:00,120.66,121.54,120.6,121.34,27486.0,108.9915,109.7864,108.9373,109.6058,27486.0
2019-12-03 10:30:00,121.38,121.67,121.27,121.55,26586.0,109.6419,109.9038,109.5425,109.7954,26586.0
2019-12-03 11:00:00,121.53,121.53,120.93,121.1,18579.0,109.7774,109.7774,109.2354,109.389,18579.0
2019-12-03 11:30:00,121.08,121.2,120.82,120.82,16778.0,109.3709,109.4793,109.136,109.136,16778.0
2019-12-03 12:00:00,120.82,121.03,120.66,120.79,17178.0,109.136,109.3257,108.9915,109.1089,17178.0
2019-12-03 12:30:00,120.77,120.78,120.62,120.71,15805.0,109.0909,109.0999,108.9554,109.0367,15805.0
2019-12-03 13:00:00,120.72,120.9,120.65,120.82,19274.0,109.0457,109.2083,108.9825,109.136,19274.0
2019-12-03 13:30:00,120.83,121.06,120.81,120.98,17649.0,109.1451,109.3528,109.127,109.2806,17649.0
2019-12-03 14:00:00,120.98,121.21,120.9,120.9,18597.0,109.2806,109.4883,109.2083,109.2083,18597.0
2019-12-03 14:30:00,120.9,121.14,120.84,121.08,22744.0,109.2083,109.4251,109.1541,109.3709,22744.0
2019-12-03 15:00:00,121.11,121.37,121.05,121.32,25866.0,109.398,109.6329,109.3438,109.5877,25866.0
2019-12-03 15:30:00,121.32,121.48,121.05,121.2,84427.0,109.5877,109.7322,109.3438,109.4793,84427.0
2019-12-04 09:30:00,120.65,121.9,120.44,121.67,40567.0,108.9825,110.1116,108.7928,109.9038,40567.0
2019-12-04 10:00:00,121.68,121.92,121.27,121.32,33539.0,109.9129,110.1297,109.5425,109.5877,33539.0
2019-12-04 10:30:00,121.28,121.64,121.21,121.46,29754.0,109.5516,109.8767,109.4883,109.7141,29754.0
2019-12-04 11:00:00,121.46,121.95,121.46,121.94,17997.0,109.7141,110.1568,109.7141,110.1477,17997.0
2019-12-04 11:30:00,121.96,121.98,121.74,121.75,12183.0,110.1658,110.1839,109.9671,109.9761,12183.0
2019-12-04 12:00:00,121.73,121.73,121.36,121.36,15090.0,109.958,109.958,109.6238,109.6238,15090.0
2019-12-04 12:30:00,121.38,121.69,121.34,121.65,14064.0,109.6419,109.9219,109.6058,109.8858,14064.0
2019-12-04 13:00:00,121.65,121.74,121.5,121.71,12546.0,109.8858,109.9671,109.7503,109.94,12546.0
2019-12-04 13:30:00,121.71,121.76,121.65,121.73,15912.0,109.94,109.9851,109.8858,109.958,15912.0
2019-12-04 14:00:00,121.72,122.15,121.72,122.08,24139.0,109.949,110.3374,109.949,110.2742,24139.0
2019-12-04 14:30:00,122.07,122.35,122.04,122.24,15533.0,110.2652,110.5181,110.2381,110.4187,15533.0
2019-12-04 15:00:00,122.25,122.32,122.17,122.23,22186.0,110.4277,110.491,110.3555,110.4097,22186.0
2019-12-04 15:30:00,122.25,122.61,122.25,122.46,120479.0,110.4277,110.7529,110.4277,110.6174,120479.0
2019-12-05 09:30:00,121.9,122.65,121.9,122.54,22788.0,110.1116,110.7891,110.1116,110.6897,22788.0
2019-12-05 10:00:00,122.52,122.96,122.52,122.86,23855.0,110.6716,111.0691,110.6716,110.9788,23855.0
2019-12-05 10:30:00,122.87,122.92,122.62,122.71,15388.0,110.9878,111.033,110.762,110.8433,15388.0
2019-12-05 11:00:00,122.72,122.9,122.34,122.82,16748.0,110.8523,111.0149,110.509,110.9426,16748.0
2019-12-05 11:30:00,122.8,122.85,122.56,122.65,12104.0,110.9246,110.9697,110.7078,110.7891,12104.0
2019-12-05 12:00:00,122.68,122.84,122.65,122.69,13140.0,110.8162,110.9607,110.7891,110.8252,13140.0
2019-12-05 12:30:00,122.72,122.82,122.62,122.67,10278.0,110.8523,110.9426,110.762,110.8071,10278.0
2019-12-05 13:00:00,122.67,122.72,122.46,122.72,12022.0,110.8071,110.8523,110.6174,110.8523,12022.0
2019-12-05 13:30:00,122.72,122.76,122.53,122.71,10855.0,110.8523,110.8884,110.6807,110.8433,10855.0
2019-12-05 14:00:00,122.72,122.92,122.7,122.9,16206.0,110.8523,111.033,110.8342,111.0149,16206.0
2019-12-05 14:30:00,122.91,123.07,122.84,122.89,23459.0,111.0239,111.1685,110.9607,111.0059,23459.0
2019-12-05 15:00:00,122.92,123.07,122.89,123.03,23011.0,111.033,111.1685,111.0059,111.1323,23011.0
2019-12-05 15:30:00,123.02,123.38,122.97,123.37,97481.0,111.1233,111.4485,111.0781,111.4394,97481.0
2019-12-06 09:30:00,123.13,123.44,122.63,122.71,31160.0,111.2226,111.5027,110.771,110.8433,31160.0
2019-12-06 10:00:00,122.64,123.37,122.61,123.37,25346.0,110.78,111.4394,110.7529,111.4394,25346.0
2019-12-06 10:30:00,123.47,123.58,123.3,123.43,17342.0,111.5298,111.6291,111.3762,111.4936,17342.0
2019-12-06 11:00:00,123.49,123.67,123.27,123.42,16828.0,111.5478,111.7104,111.3491,111.4846,16828.0
2019-12-06 11:30:00,123.49,123.56,123.18,123.2,13115.0,111.5478,111.6111,111.2678,111.2859,13115.0
2019-12-06 12:00:00,123.17,123.25,123.03,123.09,7833.0,111.2588,111.331,111.1323,111.1865,7833.0
2019-12-06 12:30:00,123.07,123.13,123.01,123.01,8266.0,111.1685,111.2226,111.1143,111.1143,8266.0
2019-12-06 13:00:00,122.99,123.14,122.98,123.07,12020.0,111.0962,111.2317,111.0872,111.1685,12020.0
2019-12-06 13:30:00,123.09,123.11,122.89,122.91,12139.0,111.1865,111.2046,111.0059,111.0239,12139.0
2019-12-06 14:00:00,122.91,123.04,122.81,123.04,13376.0,111.0239,111.1414,110.9336,111.1414,13376.0
2019-12-06 14:30:00,123.06,123.26,122.99,123.09,16093.0,111.1594,111.3401,111.0962,111.1865,16093.0
2019-12-06 15:00:00,123.06,123.13,122.94,123.07,24585.0,111.1594,111.2226,111.051,111.1685,24585.0
2019-12-06 15:30:00,123.06,123.13,122.64,122.69,101859.0,111.1594,111.2226,110.78,110.8252,101859.0
2019-12-09 09:30:00,123.03,123.3,122.38,122.42,21598.0,111.1323,111.3762,110.5452,110.5813,21598.0
2019-12-09 10:00:00,122.46,122.85,122.32,122.83,11731.0,110.6174,110.9697,110.491,110.9517,11731.0
2019-12-09 10:30:00,122.85,123.1,122.77,122.95,8539.0,110.9697,111.1955,110.8975,111.0601,8539.0
2019-12-09 11:00:00,122.9,123.05,122.62,122.83,19551.0,111.0149,111.1504,110.762,110.9517,19551.0
2019-12-09 11:30:00,122.77,122.84,122.68,122.79,10022.0,110.8975,110.9607,110.8162,110.9155,10022.0
2019-12-09 12:00:00,122.81,122.81,122.53,122.64,5984.0,110.9336,110.9336,110.6807,110.78,5984.0
2019-12-09 12:30:00,122.65,122.68,122.52,122.58,5904.0,110.7891,110.8162,110.6716,110.7258,5904.0
2019-12-09 13:00:00,122.6,122.75,122.5,122.5,7323.0,110.7439,110.8794,110.6536,110.6536,7323.0
2019-12-09 13:30:00,122.51,122.58,122.46,122.55,11559.0,110.6626,110.7258,110.6174,110.6987,11559.0
2019-12-09 14:00:00,122.55,122.58,122.35,122.44,27665.0,110.6987,110.7258,110.5181,110.5994,27665.0
2019-12-09 14:30:00,122.42,122.46,122.34,122.39,15415.0,110.5813,110.6174,110.509,110.5542,15415.0
2019-12-09 15:00:00,122.38,122.46,122.27,122.34,17025.0,110.5452,110.6174,110.4458,110.509,17025.0
2019-12-09 15:30:00,122.35,122.59,122.22,122.49,61964.0,110.5181,110.7349,110.4007,110.6445,61964.0
2019-12-10 09:30:00,122.64,122.8,122.41,122.69,16545.0,110.78,110.9246,110.5723,110.8252,16545.0
2019-12-10 10:00:00,122.65,122.77,122.32,122.72,10921.0,110.7891,110.8975,110.491,110.8523,10921.0
2019-12-10 10:30:00,122.68,122.92,122.62,122.9,13437.0,110.8162,111.033,110.762,111.0149,13437.0
2019-12-10 11:00:00,122.91,123.18,122.82,123.07,15790.0,111.0239,111.2678,110.9426,111.1685,15790.0
2019-12-10 11:30:00,123.05,123.23,122.99,123.04,10926.0,111.1504,111.313,111.0962,111.1414,10926.0
2019-12-10 12:00:00,123.03,123.22,122.95,123.15,8421.0,111.1323,111.3039,111.0601,111.2407,8421.0
2019-12-10 12:30:00,123.17,123.23,123.04,123.23,10742.0,111.2588,111.313,111.1414,111.313,10742.0
2019-12-10 13:00:00,123.25,123.3,123.09,123.13,11603.0,111.331,111.3762,111.1865,111.2226,11603.0
2019-12-10 13:30:00,123.15,123.21,123.1,123.21,8539.0,111.2407,111.2949,111.1955,111.2949,8539.0
2019-12-10 14:00:00,123.23,123.33,123.21,123.26,15304.0,111.313,111.4033,111.2949,111.3401,15304.0
2019-12-10 14:30:00,123.24,123.25,122.96,123.04,13937.0,111.322,111.331,111.0691,111.1414,13937.0
2019-12-10 15:00:00,123.03,123.03,122.66,122.66,20735.0,111.1323,111.1323,110.7981,110.7981,20735.0
2019-12-10 15:30:00,122.66,122.66,122.13,122.34,134456.0,110.7981,110.7981,110.3194,110.509,134456.0
2019-12-11 09:30:00,120.0,120.64,119.0,119.98,105109.0,108.3953,108.9734,107.492,108.3773,105109.0
2019-12-11 10:00:00,119.96,120.35,119.68,119.72,137060.0,108.3592,108.7115,108.1063,108.1424,137060.0
2019-12-11 10:30:00,119.74,119.91,119.46,119.51,31167.0,108.1605,108.314,107.9076,107.9527,31167.0
2019-12-11 11:00:00,119.53,120.13,119.49,120.01,45725.0,107.9708,108.5128,107.9347,108.4044,45725.0
2019-12-11 11:30:00,120.0,120.33,120.0,120.16,36650.0,108.3953,108.6934,108.3953,108.5399,36650.0
2019-12-11 12:00:00,120.13,120.23,119.84,119.97,31554.0,108.5128,108.6031,108.2508,108.3682,31554.0
2019-12-11 12:30:00,119.98,120.16,119.97,119.99,16964.0,108.3773,108.5399,108.3682,108.3863,16964.0
2019-12-11 13:00:00,119.95,119.97,119.68,119.72,21730.0,108.3502,108.3682,108.1063,108.1424,21730.0
2019-12-11 13:30:00,119.71,120.48,119.65,120.48,24936.0,108.1334,108.8289,108.0792,108.8289,24936.0
2019-12-11 14:00:00,120.25,120.46,120.13,120.33,21122.0,108.6212,108.8109,108.5128,108.6934,21122.0
2019-12-11 14:30:00,120.32,120.62,120.3,120.56,30820.0,108.6844,108.9554,108.6663,108.9012,30820.0
2019-12-11 15:00:00,120.62,120.7,120.36,120.66,37747.0,108.9554,109.0276,108.7205,108.9915,37747.0
2019-12-11 15:30:00,120.64,120.97,120.56,120.87,116400.0,108.9734,109.2715,108.9012,109.1812,116400.0
2019-12-12 09:30:00,120.75,120.78,120.12,120.51,48784.0,109.0728,109.0999,108.5037,108.856,48784.0
2019-12-12 10:00:00,120.63,120.65,120.1,120.33,41142.0,108.9644,108.9825,108.4857,108.6934,41142.0
2019-12-12 10:30:00,120.31,120.76,120.06,120.12,57903.0,108.6754,109.0818,108.4495,108.5037,57903.0
2019-12-12 11:00:00,120.09,120.17,119.37,119.37,36452.0,108.4766,108.5489,107.8263,107.8263,36452.0
2019-12-12 11:30:00,119.39,119.53,119.1,119.26,35496.0,107.8443,107.9708,107.5824,107.7269,35496.0
2019-12-12 12:00:00,119.28,119.35,119.03,119.07,38470.0,107.745,107.8082,107.5191,107.5553,38470.0
2019-12-12 12:30:00,119.04,119.22,118.84,118.84,29990.0,107.5282,107.6908,107.3475,107.3475,29990.0
2019-12-12 13:00:00,118.85,119.03,118.8,118.95,21481.0,107.3565,107.5191,107.3114,107.4469,21481.0
2019-12-12 13:30:00,118.93,118.96,118.69,118.72,20596.0,107.4288,107.4559,107.212,107.2391,20596.0
2019-12-12 14:00:00,118.72,118.72,118.37,118.46,30228.0,107.2391,107.2391,106.923,107.0043,30228.0
2019-12-12 14:30:00,118.46,118.75,118.19,118.31,45726.0,107.0043,107.2662,106.7604,106.8688,45726.0
2019-12-12 15:00:00,118.3,118.38,118.01,118.04,48033.0,106.8597,106.932,106.5978,106.6249,48033.0
2019-12-12 15:30:00,118.06,118.47,117.97,118.44,152459.0,106.6429,107.0133,106.5616,106.9862,152459.0
2019-12-13 09:30:00,118.04,118.79,117.88,118.71,72895.0,106.6249,107.3024,106.4804,107.2301,72895.0
2019-12-13 10:00:00,118.67,118.72,117.34,117.79,38128.0,107.194,107.2391,105.9926,106.3991,38128.0
2019-12-13 10:30:00,117.83,118.79,117.82,118.47,108170.0,106.4352,107.3024,106.4262,107.0133,108170.0
2019-12-13 11:00:00,118.5,118.98,118.32,118.93,29305.0,107.0404,107.474,106.8778,107.4288,29305.0
2019-12-13 11:30:00,118.91,119.14,118.59,118.74,34829.0,107.4107,107.6185,107.1217,107.2572,34829.0
2019-12-13 12:00:00,118.76,118.9,118.67,118.71,28186.0,107.2753,107.4017,107.194,107.2301,28186.0
2019-12-13 12:30:00,118.69,118.75,118.38,118.61,33972.0,107.212,107.2662,106.932,107.1398,33972.0
2019-12-13 13:00:00,118.64,118.96,118.58,118.88,24069.0,107.1669,107.4559,107.1127,107.3836,24069.0
2019-12-13 13:30:00,118.86,119.11,118.86,119.0,22203.0,107.3656,107.5914,107.3656,107.492,22203.0
2019-12-13 14:00:00,119.0,119.13,118.93,119.06,23557.0,107.492,107.6095,107.4288,107.5462,23557.0
2019-12-13 14:30:00,119.07,119.45,119.05,119.44,22837.0,107.5553,107.8985,107.5372,107.8895,22837.0
2019-12-13 15:00:00,119.41,119.58,119.39,119.51,32824.0,107.8624,108.016,107.8443,107.9527,32824.0
2019-12-13 15:30:00,119.51,119.54,119.14,119.19,104294.0,107.9527,107.9798,107.6185,107.6637,104294.0
2019-12-16 09:30:00,119.43,119.99,119.21,119.5,87393.0,107.8805,108.3863,107.6817,107.9437,87393.0
2019-12-16 10:00:00,119.52,119.54,118.93,119.3,35381.0,107.9618,107.9798,107.4288,107.763,35381.0
2019-12-16 10:30:00,119.26,120.07,119.12,119.91,46380.0,107.7269,108.4586,107.6004,108.314,46380.0
2019-12-16 11:00:00,119.95,120.44,119.9,120.4,61738.0,108.3502,108.7928,108.305,108.7567,61738.0
2019-12-16 11:30:00,120.4,120.4,120.0,120.2,29987.0,108.7567,108.7567,108.3953,108.576,29987.0
2019-12-16 12:00:00,120.18,120.27,120.01,120.13,22584.0,108.5579,108.6392,108.4044,108.5128,22584.0
2019-12-16 12:30:00,120.16,120.3,119.94,120.27,25995.0,108.5399,108.6663,108.3411,108.6392,25995.0
2019-12-16 13:00:00,120.29,120.37,120.23,120.27,19069.0,108.6573,108.7296,108.6031,108.6392,19069.0
2019-12-16 13:30:00,120.27,120.39,120.02,120.29,31628.0,108.6392,108.7476,108.4134,108.6573,31628.0
2019-12-16 14:00:00,120.29,120.38,120.08,120.25,32715.0,108.6573,108.7386,108.4676,108.6212,32715.0
2019-12-16 14:30:00,120.24,120.84,120.23,120.82,21884.0,108.6121,109.1541,108.6031,109.136,21884.0
2019-12-16 15:00:00,120.79,120.91,120.73,120.85,26862.0,109.1089,109.2173,109.0547,109.1631,26862.0
2019-12-16 15:30:00,120.82,120.96,120.69,120.91,161409.0,109.136,109.2625,109.0186,109.2173,161409.0
2019-12-17 09:30:00,121.42,121.6,120.94,121.17,50740.0,109.678,109.8406,109.2444,109.4522,50740.0
2019-12-17 10:00:00,121.22,121.75,120.92,121.65,40991.0,109.4974,109.9761,109.2264,109.8858,40991.0
2019-12-17 10:30:00,121.61,121.63,121.14,121.38,40489.0,109.8496,109.8677,109.4251,109.6419,40489.0
2019-12-17 11:00:00,121.38,121.43,121.22,121.31,26868.0,109.6419,109.687,109.4974,109.5787,26868.0
2019-12-17 11:30:00,121.32,121.37,120.97,120.98,20012.0,109.5877,109.6329,109.2715,109.2806,20012.0
2019-12-17 12:00:00,121.0,121.1,120.87,120.9,18017.0,109.2986,109.389,109.1812,109.2083,18017.0
2019-12-17 12:30:00,120.9,121.01,120.78,120.92,34014.0,109.2083,109.3077,109.0999,109.2264,34014.0
2019-12-17 13:00:00,120.93,120.95,120.71,120.76,13270.0,109.2354,109.2535,109.0367,109.0818,13270.0
2019-12-17 13:30:00,120.75,120.93,120.72,120.91,15838.0,109.0728,109.2354,109.0457,109.2173,15838.0
2019-12-17 14:00:00,120.93,121.01,120.72,120.85,17635.0,109.2354,109.3077,109.0457,109.1631,17635.0
2019-12-17 14:30:00,120.86,121.06,120.76,120.98,21888.0,109.1722,109.3528,109.0818,109.2806,21888.0
2019-12-17 15:00:00,120.99,121.13,120.86,121.11,33406.0,109.2896,109.4161,109.1722,109.398,33406.0
2019-12-17 15:30:00,121.08,121.14,120.74,120.88,135800.0,109.3709,109.4251,109.0638,109.1902,135800.0
2019-12-18 09:30:00,120.88,121.45,119.87,119.91,65114.0,109.1902,109.7051,108.2779,108.314,65114.0
2019-12-18 10:00:00,119.96,120.91,119.85,120.84,102904.0,108.3592,109.2173,108.2598,109.1541,102904.0
2019-12-18 10:30:00,120.81,121.02,120.53,120.73,69235.0,109.127,109.3167,108.8741,109.0547,69235.0
2019-12-18 11:00:00,120.71,121.05,120.63,120.94,27432.0,109.0367,109.3438,108.9644,109.2444,27432.0
2019-12-18 11:30:00,120.92,120.98,120.72,120.82,27154.0,109.2264,109.2806,109.0457,109.136,27154.0
2019-12-18 12:00:00,120.82,120.82,120.54,120.54,12545.0,109.136,109.136,108.8831,108.8831,12545.0
2019-12-18 12:30:00,120.55,120.87,120.48,120.86,25465.0,108.8921,109.1812,108.8289,109.1722,25465.0
2019-12-18 13:00:00,120.87,121.51,120.86,121.46,76064.0,109.1812,109.7593,109.1722,109.7141,76064.0
2019-12-18 13:30:00,121.43,121.55,120.94,120.94,33410.0,109.687,109.7954,109.2444,109.2444,33410.0
2019-12-18 14:00:00,120.94,121.25,120.83,120.97,26794.0,109.2444,109.5245,109.1451,109.2715,26794.0
2019-12-18 14:30:00,120.97,121.14,120.95,121.11,18452.0,109.2715,109.4251,109.2535,109.398,18452.0
2019-12-18 15:00:00,121.13,121.19,120.97,121.18,28104.0,109.4161,109.4703,109.2715,109.4612,28104.0
2019-12-18 15:30:00,121.21,121.37,121.14,121.2,67768.0,109.4883,109.6329,109.4251,109.4793,67768.0
2019-12-19 09:30:00,121.39,122.09,121.26,121.82,34958.0,109.6509,110.2832,109.5335,110.0393,34958.0
2019-12-19 10:00:00,121.79,121.95,121.6,121.89,26084.0,110.0122,110.1568,109.8406,110.1026,26084.0
2019-12-19 10:30:00,121.86,121.87,120.99,120.99,23038.0,110.0755,110.0845,109.2896,109.2896,23038.0
2019-12-19 11:00:00,120.95,121.55,120.77,121.13,89907.0,109.2535,109.7954,109.0909,109.4161,89907.0
2019-12-19 11:30:00,121.12,121.48,121.12,121.3,16272.0,109.407,109.7322,109.407,109.5696,16272.0
2019-12-19 12:00:00,121.3,121.52,121.23,121.5,17306.0,109.5696,109.7683,109.5064,109.7503,17306.0
2019-12-19 12:30:00,121.5,121.58,121.4,121.45,19468.0,109.7503,109.8225,109.6599,109.7051,19468.0
2019-12-19 13:00:00,121.46,121.8,121.45,121.69,55017.0,109.7141,110.0213,109.7051,109.9219,55017.0
2019-12-19 13:30:00,121.71,121.78,121.62,121.7,28913.0,109.94,110.0032,109.8587,109.9309,28913.0
2019-12-19 14:00:00,121.7,121.87,121.64,121.68,23233.0,109.9309,110.0845,109.8767,109.9129,23233.0
2019-12-19 14:30:00,121.67,121.72,121.48,121.59,16199.0,109.9038,109.949,109.7322,109.8316,16199.0
2019-12-19 15:00:00,121.58,121.71,121.56,121.61,19239.0,109.8225,109.94,109.8045,109.8496,19239.0
2019-12-19 15:30:00,121.62,121.69,121.41,121.63,96102.0,109.8587,109.9219,109.669,109.8677,96102.0
2019-12-20 09:30:00,122.59,122.59,121.72,121.75,250714.0,110.7349,110.7349,109.949,109.9761,250714.0
2019-12-20 10:00:00,121.83,122.08,121.68,121.96,30608.0,110.0484,110.2742,109.9129,110.1658,30608.0
2019-12-20 10:30:00,121.98,122.23,121.76,121.81,65800.0,110.1839,110.4097,109.9851,110.0303,65800.0
2019-12-20 11:00:00,121.76,122.2,121.67,121.93,19962.0,109.9851,110.3826,109.9038,110.1387,19962.0
2019-12-20 11:30:00,121.93,122.0,121.82,121.93,17940.0,110.1387,110.2019,110.0393,110.1387,17940.0
2019-12-20 12:00:00,121.96,121.96,121.75,121.91,24104.0,110.1658,110.1658,109.9761,110.1206,24104.0
2019-12-20 12:30:00,121.92,122.1,121.89,122.02,13764.0,110.1297,110.2923,110.1026,110.22,13764.0
2019-12-20 13:00:00,122.02,122.37,121.99,122.24,23917.0,110.22,110.5361,110.1929,110.4187,23917.0
2019-12-20 13:30:00,122.25,122.39,122.23,122.25,14458.0,110.4277,110.5542,110.4097,110.4277,14458.0
2019-12-20 14:00:00,122.26,122.64,122.19,122.64,24044.0,110.4368,110.78,110.3736,110.78,24044.0
2019-12-20 14:30:00,122.67,123.09,122.61,123.05,24494.0,110.8071,111.1865,110.7529,111.1504,24494.0
2019-12-20 15:00:00,123.05,123.26,122.98,123.25,26832.0,111.1504,111.3401,111.0872,111.331,26832.0
2019-12-20 15:30:00,123.26,123.56,122.67,122.72,179270.0,111.3401,111.6111,110.8071,110.8523,179270.0
2019-12-23 09:30:00,122.83,123.11,121.83,122.0,43066.0,110.9517,111.2046,110.0484,110.2019,43066.0
2019-12-23 10:00:00,122.06,122.19,121.81,122.19,17906.0,110.2561,110.3736,110.0303,110.3736,17906.0
2019-12-23 10:30:00,122.25,122.43,122.09,122.24,44680.0,110.4277,110.5903,110.2832,110.4187,44680.0
2019-12-23 11:00:00,122.2,122.21,121.58,121.62,35529.0,110.3826,110.3916,109.8225,109.8587,35529.0
2019-12-23 11:30:00,121.63,121.88,121.52,121.59,25092.0,109.8677,110.0935,109.7683,109.8316,25092.0
2019-12-23 12:00:00,121.6,121.6,121.05,121.11,24255.0,109.8406,109.8406,109.3438,109.398,24255.0
2019-12-23 12:30:00,121.1,121.16,120.85,120.87,31293.0,109.389,109.4432,109.1631,109.1812,31293.0
2019-12-23 13:00:00,120.86,120.9,120.67,120.89,29426.0,109.1722,109.2083,109.0005,109.1993,29426.0
2019-12-23 13:30:00,120.95,121.38,120.95,121.34,23843.0,109.2535,109.6419,109.2535,109.6058,23843.0
2019-12-23 14:00:00,121.35,121.43,121.23,121.32,10466.0,109.6148,109.687,109.5064,109.5877,10466.0
2019-12-23 14:30:00,121.35,121.43,121.28,121.31,10873.0,109.6148,109.687,109.5516,109.5787,10873.0
2019-12-23 15:00:00,121.3,121.37,121.11,121.19,12876.0,109.5696,109.6329,109.398,109.4703,12876.0
2019-12-23 15:30:00,121.21,121.46,121.17,121.42,59280.0,109.4883,109.7141,109.4522,109.678,59280.0
2019-12-24 09:30:00,121.1,121.54,120.78,121.01,21086.0,109.389,109.7864,109.0999,109.3077,21086.0
2019-12-24 10:00:00,120.97,121.55,120.95,121.55,20425.0,109.2715,109.7954,109.2535,109.7954,20425.0
2019-12-24 10:30:00,121.56,121.67,121.38,121.49,19125.0,109.8045,109.9038,109.6419,109.7412,19125.0
2019-12-24 11:00:00,121.46,121.75,121.45,121.52,12156.0,109.7141,109.9761,109.7051,109.7683,12156.0
2019-12-24 11:30:00,121.61,121.94,121.59,121.85,10839.0,109.8496,110.1477,109.8316,110.0664,10839.0
2019-12-24 12:00:00,121.86,122.02,121.79,121.85,10321.0,110.0755,110.22,110.0122,110.0664,10321.0
2019-12-24 12:30:00,121.85,121.85,121.57,121.7,39950.0,110.0664,110.0664,109.8135,109.9309,39950.0
2019-12-26 09:30:00,121.5,122.1,121.46,122.09,9997.0,109.7503,110.2923,109.7141,110.2832,9997.0
2019-12-26 10:00:00,122.17,122.2,121.82,122.0,9796.0,110.3555,110.3826,110.0393,110.2019,9796.0
2019-12-26 10:30:00,122.05,122.29,122.01,122.17,7655.0,110.2471,110.4639,110.211,110.3555,7655.0
2019-12-26 11:00:00,122.18,122.21,121.88,121.89,8947.0,110.3645,110.3916,110.0935,110.1026,8947.0
2019-12-26 11:30:00,121.88,121.89,121.7,121.85,8687.0,110.0935,110.1026,109.9309,110.0664,8687.0
2019-12-26 12:00:00,121.87,122.01,121.81,121.98,10123.0,110.0845,110.211,110.0303,110.1839,10123.0
2019-12-26 12:30:00,122.01,122.07,121.87,121.92,6838.0,110.211,110.2652,110.0845,110.1297,6838.0
2019-12-26 13:00:00,121.92,122.03,121.85,121.96,7453.0,110.1297,110.229,110.0664,110.1658,7453.0
2019-12-26 13:30:00,121.93,122.0,121.63,121.68,7980.0,110.1387,110.2019,109.8677,109.9129,7980.0
2019-12-26 14:00:00,121.65,121.69,121.42,121.42,8106.0,109.8858,109.9219,109.678,109.678,8106.0
2019-12-26 14:30:00,121.45,121.52,121.42,121.44,8006.0,109.7051,109.7683,109.678,109.6961,8006.0
2019-12-26 15:00:00,121.47,121.57,121.41,121.52,9800.0,109.7232,109.8135,109.669,109.7683,9800.0
2019-12-26 15:30:00,121.57,121.9,121.51,121.89,40521.0,109.8135,110.1116,109.7593,110.1026,40521.0
2019-12-27 09:30:00,122.06,122.38,121.81,122.38,16911.0,110.2561,110.5452,110.0303,110.5452,16911.0
2019-12-27 10:00:00,122.32,122.4,122.08,122.2,17884.0,110.491,110.5632,110.2742,110.3826,17884.0
2019-12-27 10:30:00,122.24,122.4,122.04,122.37,16013.0,110.4187,110.5632,110.2381,110.5361,16013.0
2019-12-27 11:00:00,122.35,122.79,122.23,122.71,45521.0,110.5181,110.9155,110.4097,110.8433,45521.0
2019-12-27 11:30:00,122.77,122.83,122.44,122.52,21721.0,110.8975,110.9517,110.5994,110.6716,21721.0
2019-12-27 12:00:00,122.52,122.59,122.33,122.43,17149.0,110.6716,110.7349,110.5,110.5903,17149.0
2019-12-27 12:30:00,122.45,122.76,122.45,122.58,13304.0,110.6084,110.8884,110.6084,110.7258,13304.0
2019-12-27 13:00:00,122.61,122.76,122.59,122.61,18237.0,110.7529,110.8884,110.7349,110.7529,18237.0
2019-12-27 13:30:00,122.61,122.61,122.42,122.44,12231.0,110.7529,110.7529,110.5813,110.5994,12231.0
2019-12-27 14:00:00,122.43,122.76,122.43,122.69,27869.0,110.5903,110.8884,110.5903,110.8252,27869.0
2019-12-27 14:30:00,122.69,122.76,122.52,122.76,22030.0,110.8252,110.8884,110.6716,110.8884,22030.0
2019-12-27 15:00:00,122.75,122.89,122.71,122.85,25039.0,110.8794,111.0059,110.8433,110.9697,25039.0
2019-12-27 15:30:00,122.87,122.97,122.73,122.96,73910.0,110.9878,111.0781,110.8613,111.0691,73910.0
2019-12-30 09:30:00,122.59,123.29,122.51,122.94,26785.0,110.7349,111.3672,110.6626,111.051,26785.0
2019-12-30 10:00:00,122.92,123.08,122.54,122.57,46440.0,111.033,111.1775,110.6897,110.7168,46440.0
2019-12-30 10:30:00,122.54,123.03,122.53,122.87,55670.0,110.6897,111.1323,110.6807,110.9878,55670.0
2019-12-30 11:00:00,122.85,122.87,122.58,122.83,53284.0,110.9697,110.9878,110.7258,110.9517,53284.0
2019-12-30 11:30:00,122.9,123.1,122.88,122.91,30719.0,111.0149,111.1955,110.9968,111.0239,30719.0
2019-12-30 12:00:00,122.93,123.02,122.79,122.82,13340.0,111.042,111.1233,110.9155,110.9426,13340.0
2019-12-30 12:30:00,122.8,122.95,122.7,122.9,32496.0,110.9246,111.0601,110.8342,111.0149,32496.0
2019-12-30 13:00:00,122.88,122.96,122.77,122.89,23844.0,110.9968,111.0691,110.8975,111.0059,23844.0
2019-12-30 13:30:00,122.9,123.08,122.88,122.97,20044.0,111.0149,111.1775,110.9968,111.0781,20044.0
2019-12-30 14:00:00,122.97,122.98,122.86,122.95,12651.0,111.0781,111.0872,110.9788,111.0601,12651.0
2019-12-30 14:30:00,122.94,123.15,122.92,123.11,25970.0,111.051,111.2407,111.033,111.2046,25970.0
2019-12-30 15:00:00,123.09,123.16,122.98,123.07,22406.0,111.1865,111.2497,111.0872,111.1685,22406.0
2019-12-30 15:30:00,123.03,123.07,122.93,123.0,117644.0,111.1323,111.1685,111.042,111.1052,117644.0
2019-12-31 09:30:00,123.25,123.82,123.22,123.54,45706.0,111.331,111.8459,111.3039,111.593,45706.0
2019-12-31 10:00:00,123.56,123.58,122.99,123.1,29904.0,111.6111,111.6291,111.0962,111.1955,29904.0
2019-12-31 10:30:00,123.09,123.15,122.82,122.82,18313.0,111.1865,111.2407,110.9426,110.9426,18313.0
2019-12-31 11:00:00,122.83,122.85,122.53,122.61,21509.0,110.9517,110.9697,110.6807,110.7529,21509.0
2019-12-31 11:30:00,122.65,122.86,122.34,122.41,10599.0,110.7891,110.9788,110.509,110.5723,10599.0
2019-12-31 12:00:00,122.43,122.58,122.38,122.48,13495.0,110.5903,110.7258,110.5452,110.6355,13495.0
2019-12-31 12:30:00,122.52,122.66,122.45,122.65,7444.0,110.6716,110.7981,110.6084,110.7891,7444.0
2019-12-31 13:00:00,122.59,122.76,122.53,122.53,7535.0,110.7349,110.8884,110.6807,110.6807,7535.0
2019-12-31 13:30:00,122.53,122.57,122.47,122.54,7160.0,110.6807,110.7168,110.6265,110.6897,7160.0
2019-12-31 14:00:00,122.57,122.79,122.56,122.76,10558.0,110.7168,110.9155,110.7078,110.8884,10558.0
2019-12-31 14:30:00,122.77,122.9,122.74,122.81,8607.0,110.8975,111.0149,110.8704,110.9336,8607.0
2019-12-31 15:00:00,122.81,122.87,122.69,122.76,20797.0,110.9336,110.9878,110.8252,110.8884,20797.0
2019-12-31 15:30:00,122.78,122.88,122.63,122.84,106077.0,110.9065,110.9968,110.771,110.9607,106077.0
2020-01-02 09:30:00,123.0,123.16,122.32,122.45,51854.0,111.1052,111.2497,110.491,110.6084,51854.0
2020-01-02 10:00:00,122.47,122.66,122.04,122.11,45253.0,110.6265,110.7981,110.2381,110.3013,45253.0
2020-01-02 10:30:00,122.12,122.14,121.07,121.33,39303.0,110.3103,110.3284,109.3619,109.5967,39303.0
2020-01-02 11:00:00,121.31,121.54,121.07,121.12,37471.0,109.5787,109.7864,109.3619,109.407,37471.0
2020-01-02 11:30:00,121.17,121.24,120.58,120.61,28416.0,109.4522,109.5154,108.9192,108.9463,28416.0
2020-01-02 12:00:00,120.56,120.64,119.96,119.98,31187.0,108.9012,108.9734,108.3592,108.3773,31187.0
2020-01-02 12:30:00,119.96,120.16,119.88,119.89,43909.0,108.3592,108.5399,108.2869,108.296,43909.0
2020-01-02 13:00:00,119.92,119.98,119.72,119.85,41222.0,108.3231,108.3773,108.1424,108.2598,41222.0
2020-01-02 13:30:00,119.84,119.84,119.57,119.64,44438.0,108.2508,108.2508,108.0069,108.0702,44438.0
2020-01-02 14:00:00,119.63,119.87,119.6,119.77,37272.0,108.0611,108.2779,108.034,108.1876,37272.0
2020-01-02 14:30:00,119.79,120.05,119.71,119.99,37114.0,108.2056,108.4405,108.1334,108.3863,37114.0
2020-01-02 15:00:00,120.0,120.17,119.98,120.15,40177.0,108.3953,108.5489,108.3773,108.5308,40177.0
2020-01-02 15:30:00,120.15,120.34,120.07,120.21,158949.0,108.5308,108.7025,108.4586,108.585,158949.0
2020-01-03 09:30:00,120.44,122.0,120.44,121.74,41135.0,108.7928,110.2019,108.7928,109.9671,41135.0
2020-01-03 10:00:00,121.76,122.05,121.4,122.05,37323.0,109.9851,110.2471,109.6599,110.2471,37323.0
2020-01-03 10:30:00,122.09,122.12,121.16,121.26,29437.0,110.2832,110.3103,109.4432,109.5335,29437.0
2020-01-03 11:00:00,121.24,121.24,120.54,120.75,28968.0,109.5154,109.5154,108.8831,109.0728,28968.0
2020-01-03 11:30:00,120.75,121.5,120.66,121.36,30818.0,109.0728,109.7503,108.9915,109.6238,30818.0
2020-01-03 12:00:00,121.34,121.7,121.24,121.28,57749.0,109.6058,109.9309,109.5154,109.5516,57749.0
2020-01-03 12:30:00,121.28,121.36,121.16,121.19,19082.0,109.5516,109.6238,109.4432,109.4703,19082.0
2020-01-03 13:00:00,121.18,121.6,121.17,121.42,21525.0,109.4612,109.8406,109.4522,109.678,21525.0
2020-01-03 13:30:00,121.39,121.47,121.26,121.34,11303.0,109.6509,109.7232,109.5335,109.6058,11303.0
2020-01-03 14:00:00,121.32,121.41,121.17,121.21,21458.0,109.5877,109.669,109.4522,109.4883,21458.0
2020-01-03 14:30:00,121.22,121.38,121.13,121.32,21889.0,109.4974,109.6419,109.4161,109.5877,21889.0
2020-01-03 15:00:00,121.29,121.36,121.0,121.06,21241.0,109.5606,109.6238,109.2986,109.3528,21241.0
2020-01-03 15:30:00,121.07,121.2,120.81,120.99,94070.0,109.3619,109.4793,109.127,109.2896,94070.0
2020-01-06 09:30:00,120.99,121.75,120.99,121.21,26870.0,109.2896,109.9761,109.2896,109.4883,26870.0
2020-01-06 10:00:00,121.22,121.56,121.11,121.11,15419.0,109.4974,109.8045,109.398,109.398,15419.0
2020-01-06 10:30:00,121.14,121.22,121.03,121.09,11870.0,109.4251,109.4974,109.3257,109.3799,11870.0
2020-01-06 11:00:00,121.04,121.17,120.67,120.72,13533.0,109.3348,109.4522,109.0005,109.0457,13533.0
2020-01-06 11:30:00,120.67,120.87,120.59,120.86,11683.0,109.0005,109.1812,108.9283,109.1722,11683.0
2020-01-06 12:00:00,120.82,121.09,120.76,121.09,9183.0,109.136,109.3799,109.0818,109.3799,9183.0
2020-01-06 12:30:00,121.03,121.15,120.92,121.05,12139.0,109.3257,109.4341,109.2264,109.3438,12139.0
2020-01-06 13:00:00,121.04,121.13,120.86,121.02,38075.0,109.3348,109.4161,109.1722,109.3167,38075.0
2020-01-06 13:30:00,121.02,121.1,120.93,120.98,17431.0,109.3167,109.389,109.2354,109.2806,17431.0
2020-01-06 14:00:00,121.02,121.17,120.94,121.13,21574.0,109.3167,109.4522,109.2444,109.4161,21574.0
2020-01-06 14:30:00,121.15,121.17,120.97,120.99,29613.0,109.4341,109.4522,109.2715,109.2896,29613.0
2020-01-06 15:00:00,120.99,121.01,120.75,120.78,39141.0,109.2896,109.3077,109.0728,109.0999,39141.0
2020-01-06 15:30:00,120.78,120.79,120.49,120.75,80640.0,109.0999,109.1089,108.838,109.0728,80640.0
2020-01-07 09:30:00,120.43,120.97,120.13,120.57,37197.0,108.7838,109.2715,108.5128,108.9102,37197.0
2020-01-07 10:00:00,120.64,120.71,119.96,120.25,18485.0,108.9734,109.0367,108.3592,108.6212,18485.0
2020-01-07 10:30:00,120.29,120.41,120.03,120.25,14685.0,108.6573,108.7657,108.4224,108.6212,14685.0
2020-01-07 11:00:00,120.29,120.53,120.25,120.4,17478.0,108.6573,108.8741,108.6212,108.7567,17478.0
2020-01-07 11:30:00,120.44,120.54,120.35,120.52,22450.0,108.7928,108.8831,108.7115,108.865,22450.0
2020-01-07 12:00:00,120.51,120.67,120.46,120.47,27900.0,108.856,109.0005,108.8109,108.8199,27900.0
2020-01-07 12:30:00,120.5,120.57,120.43,120.48,16131.0,108.847,108.9102,108.7838,108.8289,16131.0
2020-01-07 13:00:00,120.44,120.45,120.16,120.19,13467.0,108.7928,108.8018,108.5399,108.567,13467.0
2020-01-07 13:30:00,120.2,120.36,120.17,120.28,16515.0,108.576,108.7205,108.5489,108.6483,16515.0
2020-01-07 14:00:00,120.28,120.38,120.04,120.05,32071.0,108.6483,108.7386,108.4315,108.4405,32071.0
2020-01-07 14:30:00,120.06,120.1,119.9,120.03,30504.0,108.4495,108.4857,108.305,108.4224,30504.0
2020-01-07 15:00:00,120.08,120.21,119.97,119.98,33717.0,108.4676,108.585,108.3682,108.3773,33717.0
2020-01-07 15:30:00,120.0,120.05,119.93,120.0,125366.0,108.3953,108.4405,108.3321,108.3953,125366.0
2020-01-08 09:30:00,119.55,120.2,119.23,119.67,45497.0,107.9889,108.576,107.6998,108.0972,45497.0
2020-01-08 10:00:00,119.67,120.63,119.67,120.36,40997.0,108.0972,108.9644,108.0972,108.7205,40997.0
2020-01-08 10:30:00,120.41,120.97,120.35,120.65,49529.0,108.7657,109.2715,108.7115,108.9825,49529.0
2020-01-08 11:00:00,120.6,120.88,120.55,120.85,25207.0,108.9373,109.1902,108.8921,109.1631,25207.0
2020-01-08 11:30:00,120.84,121.19,120.73,120.91,15886.0,109.1541,109.4703,109.0547,109.2173,15886.0
2020-01-08 12:00:00,120.9,120.96,120.5,120.54,15857.0,109.2083,109.2625,108.847,108.8831,15857.0
2020-01-08 12:30:00,120.52,120.74,120.48,120.74,14560.0,108.865,109.0638,108.8289,109.0638,14560.0
2020-01-08 13:00:00,120.72,120.75,120.5,120.57,9048.0,109.0457,109.0728,108.847,108.9102,9048.0
2020-01-08 13:30:00,120.57,120.67,120.55,120.55,17274.0,108.9102,109.0005,108.8921,108.8921,17274.0
2020-01-08 14:00:00,120.55,120.65,120.4,120.42,34023.0,108.8921,108.9825,108.7567,108.7747,34023.0
2020-01-08 14:30:00,120.42,120.65,120.33,120.58,20634.0,108.7747,108.9825,108.6934,108.9192,20634.0
2020-01-08 15:00:00,120.59,120.79,120.57,120.71,24403.0,108.9283,109.1089,108.9102,109.0367,24403.0
2020-01-08 15:30:00,120.72,120.8,120.45,120.49,128384.0,109.0457,109.118,108.8018,108.838,128384.0
2020-01-09 09:30:00,120.49,121.47,120.14,121.35,35412.0,108.838,109.7232,108.5218,109.6148,35412.0
2020-01-09 10:00:00,121.38,121.68,121.3,121.67,27187.0,109.6419,109.9129,109.5696,109.9038,27187.0
2020-01-09 10:30:00,121.68,121.75,121.53,121.69,22026.0,109.9129,109.9761,109.7774,109.9219,22026.0
2020-01-09 11:00:00,121.72,122.04,121.61,121.81,59424.0,109.949,110.2381,109.8496,110.0303,59424.0
2020-01-09 11:30:00,121.81,121.89,121.75,121.82,15186.0,110.0303,110.1026,109.9761,110.0393,15186.0
2020-01-09 12:00:00,121.84,122.06,121.81,121.97,15658.0,110.0574,110.2561,110.0303,110.1748,15658.0
2020-01-09 12:30:00,121.97,122.11,121.87,121.89,17960.0,110.1748,110.3013,110.0845,110.1026,17960.0
2020-01-09 13:00:00,121.89,121.89,121.34,121.54,17465.0,110.1026,110.1026,109.6058,109.7864,17465.0
2020-01-09 13:30:00,121.53,121.77,121.46,121.69,15413.0,109.7774,109.9942,109.7141,109.9219,15413.0
2020-01-09 14:00:00,121.69,121.86,121.67,121.72,12296.0,109.9219,110.0755,109.9038,109.949,12296.0
2020-01-09 14:30:00,121.72,121.9,121.7,121.87,18642.0,109.949,110.1116,109.9309,110.0845,18642.0
2020-01-09 15:00:00,121.87,122.08,121.82,122.06,32730.0,110.0845,110.2742,110.0393,110.2561,32730.0
2020-01-09 15:30:00,122.06,122.22,121.83,122.13,82595.0,110.2561,110.4007,110.0484,110.3194,82595.0
2020-01-10 09:30:00,122.2,122.69,122.15,122.54,36461.0,110.3826,110.8252,110.3374,110.6897,36461.0
2020-01-10 10:00:00,122.57,122.59,122.27,122.36,17984.0,110.7168,110.7349,110.4458,110.5271,17984.0
2020-01-10 10:30:00,122.4,122.57,122.16,122.43,12628.0,110.5632,110.7168,110.3465,110.5903,12628.0
2020-01-10 11:00:00,122.47,122.66,122.27,122.63,23072.0,110.6265,110.7981,110.4458,110.771,23072.0
2020-01-10 11:30:00,122.63,122.74,122.38,122.42,12956.0,110.771,110.8704,110.5452,110.5813,12956.0
2020-01-10 12:00:00,122.42,122.47,122.24,122.26,11798.0,110.5813,110.6265,110.4187,110.4368,11798.0
2020-01-10 12:30:00,122.28,122.48,122.17,122.41,22217.0,110.4548,110.6355,110.3555,110.5723,22217.0
2020-01-10 13:00:00,122.41,122.74,122.36,122.65,13476.0,110.5723,110.8704,110.5271,110.7891,13476.0
2020-01-10 13:30:00,122.62,122.62,122.41,122.42,19808.0,110.762,110.762,110.5723,110.5813,19808.0
2020-01-10 14:00:00,122.42,122.57,122.36,122.53,10531.0,110.5813,110.7168,110.5271,110.6807,10531.0
2020-01-10 14:30:00,122.51,122.65,122.46,122.58,12035.0,110.6626,110.7891,110.6174,110.7258,12035.0
2020-01-10 15:00:00,122.57,122.6,122.39,122.55,14816.0,110.7168,110.7439,110.5542,110.6987,14816.0
2020-01-10 15:30:00,122.52,122.56,122.28,122.55,96053.0,110.6716,110.7078,110.4548,110.6987,96053.0
2020-01-13 09:30:00,122.77,123.79,122.77,123.49,41619.0,110.8975,111.8188,110.8975,111.5478,41619.0
2020-01-13 10:00:00,123.44,123.62,123.18,123.37,41415.0,111.5027,111.6653,111.2678,111.4394,41415.0
2020-01-13 10:30:00,123.37,123.76,123.3,123.59,29376.0,111.4394,111.7917,111.3762,111.6382,29376.0
2020-01-13 11:00:00,123.6,123.61,123.22,123.28,12294.0,111.6472,111.6562,111.3039,111.3581,12294.0
2020-01-13 11:30:00,123.2,123.42,123.13,123.37,13894.0,111.2859,111.4846,111.2226,111.4394,13894.0
2020-01-13 12:00:00,123.38,123.58,123.36,123.58,34713.0,111.4485,111.6291,111.4304,111.6291,34713.0
2020-01-13 12:30:00,123.59,123.73,123.53,123.71,24599.0,111.6382,111.7646,111.584,111.7466,24599.0
2020-01-13 13:00:00,123.72,123.87,123.57,123.61,11978.0,111.7556,111.8911,111.6201,111.6562,11978.0
2020-01-13 13:30:00,123.62,123.65,123.46,123.5,13580.0,111.6653,111.6924,111.5207,111.5569,13580.0
2020-01-13 14:00:00,123.46,123.92,123.38,123.92,25412.0,111.5207,111.9363,111.4485,111.9363,25412.0
2020-01-13 14:30:00,123.95,124.03,123.87,124.0,19149.0,111.9634,112.0356,111.8911,112.0085,19149.0
2020-01-13 15:00:00,123.98,124.01,123.86,123.87,18524.0,111.9904,112.0175,111.8821,111.8911,18524.0
2020-01-13 15:30:00,123.88,123.89,123.65,123.75,78724.0,111.9001,111.9092,111.6924,111.7827,78724.0
2020-01-14 09:30:00,124.0,124.39,123.82,123.95,28517.0,112.0085,112.3608,111.8459,111.9634,28517.0
2020-01-14 10:00:00,123.93,124.21,123.84,123.88,33834.0,111.9453,112.1982,111.864,111.9001,33834.0
2020-01-14 10:30:00,123.9,124.35,123.87,124.11,28619.0,111.9182,112.3247,111.8911,112.1079,28619.0
2020-01-14 11:00:00,124.13,124.15,123.61,123.64,29105.0,112.1259,112.144,111.6562,111.6833,29105.0
2020-01-14 11:30:00,123.63,123.79,123.51,123.77,26316.0,111.6743,111.8188,111.5659,111.8008,26316.0
2020-01-14 12:00:00,123.79,123.8,123.58,123.8,31505.0,111.8188,111.8279,111.6291,111.8279,31505.0
2020-01-14 12:30:00,123.79,123.95,123.75,123.9,13894.0,111.8188,111.9634,111.7827,111.9182,13894.0
2020-01-14 13:00:00,123.9,123.95,123.84,123.88,12943.0,111.9182,111.9634,111.864,111.9001,12943.0
2020-01-14 13:30:00,123.86,124.11,123.81,123.92,38265.0,111.8821,112.1079,111.8369,111.9363,38265.0
2020-01-14 14:00:00,123.98,124.23,123.91,124.1,16708.0,111.9904,112.2163,111.9272,112.0988,16708.0
2020-01-14 14:30:00,124.12,124.15,123.94,123.98,20116.0,112.1169,112.144,111.9543,111.9904,20116.0
2020-01-14 15:00:00,124.01,124.11,123.94,123.96,33145.0,112.0175,112.1079,111.9543,111.9724,33145.0
2020-01-14 15:30:00,123.96,124.57,123.96,124.57,151750.0,111.9724,112.5234,111.9724,112.5234,151750.0
2020-01-15 09:30:00,125.0,126.05,124.87,125.84,54406.0,112.9118,113.8603,112.7944,113.6706,54406.0
2020-01-15 10:00:00,125.83,125.99,125.48,125.92,31845.0,113.6615,113.8061,113.3454,113.7428,31845.0
2020-01-15 10:30:00,125.89,126.39,125.77,126.11,38007.0,113.7157,114.1674,113.6073,113.9145,38007.0
2020-01-15 11:00:00,126.17,126.5,126.01,126.5,34051.0,113.9687,114.2668,113.8241,114.2668,34051.0
2020-01-15 11:30:00,126.58,126.76,126.5,126.6,40673.0,114.339,114.5016,114.2668,114.3571,40673.0
2020-01-15 12:00:00,126.62,126.63,126.27,126.37,23738.0,114.3751,114.3842,114.059,114.1493,23738.0
2020-01-15 12:30:00,126.36,126.6,126.22,126.22,20788.0,114.1403,114.3571,114.0138,114.0138,20788.0
2020-01-15 13:00:00,126.2,126.5,126.2,126.39,29433.0,113.9958,114.2668,113.9958,114.1674,29433.0
2020-01-15 13:30:00,126.43,126.92,126.41,126.9,43016.0,114.2035,114.6461,114.1855,114.6281,43016.0
2020-01-15 14:00:00,126.89,127.0,126.75,126.88,26860.0,114.619,114.7184,114.4926,114.61,26860.0
2020-01-15 14:30:00,126.91,127.03,126.76,126.81,23099.0,114.6371,114.7455,114.5016,114.5468,23099.0
2020-01-15 15:00:00,126.79,126.82,126.61,126.82,27387.0,114.5287,114.5558,114.3661,114.5558,27387.0
2020-01-15 15:30:00,126.8,126.95,126.63,126.88,130371.0,114.5377,114.6732,114.3842,114.61,130371.0
2020-01-16 09:30:00,127.0,128.0,126.83,128.0,56239.0,114.7184,115.6217,114.5648,115.6217,56239.0
2020-01-16 10:00:00,127.96,128.04,127.58,128.0,28430.0,115.5856,115.6578,115.2423,115.6217,28430.0
2020-01-16 10:30:00,128.0,128.12,127.8,128.11,49575.0,115.6217,115.7301,115.441,115.7211,49575.0
2020-01-16 11:00:00,128.12,128.18,128.01,128.05,28381.0,115.7301,115.7843,115.6307,115.6669,28381.0
2020-01-16 11:30:00,128.05,128.38,127.99,128.36,27221.0,115.6669,115.9649,115.6127,115.9469,27221.0
2020-01-16 12:00:00,128.39,128.39,127.99,128.09,35926.0,115.974,115.974,115.6127,115.703,35926.0
2020-01-16 12:30:00,128.09,128.3,128.07,128.27,35835.0,115.703,115.8927,115.6849,115.8656,35835.0
2020-01-16 13:00:00,128.27,128.42,128.19,128.22,26698.0,115.8656,116.0011,115.7933,115.8204,26698.0
2020-01-16 13:30:00,128.2,128.42,128.2,128.39,22244.0,115.8024,116.0011,115.8024,115.974,22244.0
2020-01-16 14:00:00,128.38,128.49,128.36,128.48,29464.0,115.9649,116.0643,115.9469,116.0553,29464.0
2020-01-16 14:30:00,128.47,128.58,128.37,128.57,29020.0,116.0462,116.1456,115.9559,116.1366,29020.0
2020-01-16 15:00:00,128.58,128.73,128.32,128.44,44289.0,116.1456,116.2811,115.9107,116.0191,44289.0
2020-01-16 15:30:00,128.47,128.68,128.44,128.55,166492.0,116.0462,116.2359,116.0191,116.1185,166492.0
2020-01-17 09:30:00,128.83,129.58,128.82,129.28,132436.0,116.3714,117.0489,116.3624,116.7779,132436.0
2020-01-17 10:00:00,129.16,129.29,128.81,129.16,52176.0,116.6695,116.7869,116.3534,116.6695,52176.0
2020-01-17 10:30:00,129.17,129.41,129.11,129.21,30037.0,116.6785,116.8953,116.6243,116.7147,30037.0
2020-01-17 11:00:00,129.17,129.55,129.17,129.48,37726.0,116.6785,117.0218,116.6785,116.9586,37726.0
2020-01-17 11:30:00,129.45,129.56,129.36,129.55,30838.0,116.9315,117.0308,116.8502,117.0218,30838.0
2020-01-17 12:00:00,129.55,129.99,129.55,129.97,39123.0,117.0218,117.4192,117.0218,117.4012,39123.0
2020-01-17 12:30:00,129.97,130.05,129.82,130.01,36317.0,117.4012,117.4734,117.2657,117.4373,36317.0
2020-01-17 13:00:00,130.0,130.19,129.9,130.17,22670.0,117.4283,117.5999,117.338,117.5818,22670.0
2020-01-17 13:30:00,130.2,130.26,130.15,130.21,32511.0,117.6089,117.6631,117.5638,117.618,32511.0
2020-01-17 14:00:00,130.21,130.59,130.19,130.34,44211.0,117.618,117.9612,117.5999,117.7354,44211.0
2020-01-17 14:30:00,130.33,130.45,130.27,130.45,40607.0,117.7264,117.8348,117.6722,117.8348,40607.0
2020-01-17 15:00:00,130.45,130.49,130.26,130.43,61161.0,117.8348,117.8709,117.6631,117.8167,61161.0
2020-01-17 15:30:00,130.42,130.58,130.31,130.4,209393.0,117.8077,117.9522,117.7083,117.7896,209393.0
2020-01-21 09:30:00,130.49,131.01,130.2,130.68,86593.0,117.8709,118.3406,117.6089,118.0425,86593.0
2020-01-21 10:00:00,130.77,131.61,130.73,131.59,54100.0,118.1238,118.8826,118.0877,118.8645,54100.0
2020-01-21 10:30:00,131.54,132.02,131.32,132.01,60807.0,118.8194,119.2529,118.6206,119.2439,60807.0
2020-01-21 11:00:00,132.02,132.46,131.98,132.31,46685.0,119.2529,119.6504,119.2168,119.5149,46685.0
2020-01-21 11:30:00,132.33,132.46,132.1,132.21,68386.0,119.533,119.6504,119.3252,119.4246,68386.0
2020-01-21 12:00:00,132.23,132.24,131.97,132.09,38990.0,119.4426,119.4517,119.2078,119.3162,38990.0
2020-01-21 12:30:00,132.1,132.28,132.08,132.24,33756.0,119.3252,119.4878,119.3071,119.4517,33756.0
2020-01-21 13:00:00,132.22,132.26,132.02,132.22,34229.0,119.4336,119.4697,119.2529,119.4336,34229.0
2020-01-21 13:30:00,132.25,132.87,132.25,132.84,38993.0,119.4607,120.0207,119.4607,119.9936,38993.0
2020-01-21 14:00:00,132.87,133.1,132.76,132.99,31808.0,120.0207,120.2285,119.9214,120.1291,31808.0
2020-01-21 14:30:00,132.99,133.1,132.84,132.97,42462.0,120.1291,120.2285,119.9936,120.1111,42462.0
2020-01-21 15:00:00,133.0,133.11,132.83,133.0,57057.0,120.1382,120.2375,119.9846,120.1382,57057.0
2020-01-21 15:30:00,133.0,133.4,132.83,133.23,184465.0,120.1382,120.4995,119.9846,120.3459,184465.0
2020-01-22 09:30:00,133.8,134.44,133.27,134.18,55386.0,120.8608,121.4389,120.3821,121.2041,55386.0
2020-01-22 10:00:00,134.14,134.54,134.04,134.35,32912.0,121.1679,121.5292,121.0776,121.3576,32912.0
2020-01-22 10:30:00,134.29,134.5,134.0,134.09,19211.0,121.3034,121.4931,121.0415,121.1228,19211.0
2020-01-22 11:00:00,134.1,134.3,134.0,134.22,29495.0,121.1318,121.3124,121.0415,121.2402,29495.0
2020-01-22 11:30:00,134.18,134.27,134.16,134.22,18898.0,121.2041,121.2853,121.186,121.2402,18898.0
2020-01-22 12:00:00,134.25,134.42,134.22,134.24,47369.0,121.2673,121.4208,121.2402,121.2583,47369.0
2020-01-22 12:30:00,134.23,134.41,134.21,134.39,16085.0,121.2492,121.4118,121.2312,121.3937,16085.0
2020-01-22 13:00:00,134.42,134.81,134.42,134.63,22644.0,121.4208,121.7731,121.4208,121.6105,22644.0
2020-01-22 13:30:00,134.63,134.65,134.4,134.41,19638.0,121.6105,121.6286,121.4028,121.4118,19638.0
2020-01-22 14:00:00,134.42,134.47,134.33,134.37,17958.0,121.4208,121.466,121.3395,121.3757,17958.0
2020-01-22 14:30:00,134.34,134.48,134.28,134.31,34178.0,121.3486,121.475,121.2944,121.3215,34178.0
2020-01-22 15:00:00,134.25,134.3,133.73,133.73,27460.0,121.2673,121.3124,120.7976,120.7976,27460.0
2020-01-22 15:30:00,133.72,134.2,133.7,134.05,109652.0,120.7885,121.2221,120.7705,121.0866,109652.0
2020-01-23 09:30:00,134.03,134.69,133.81,134.18,37574.0,121.0686,121.6647,120.8698,121.2041,37574.0
2020-01-23 10:00:00,134.19,135.18,134.19,134.72,48558.0,121.2131,122.1073,121.2131,121.6918,48558.0
2020-01-23 10:30:00,134.72,135.06,134.64,134.81,28305.0,121.6918,121.999,121.6196,121.7731,28305.0
2020-01-23 11:00:00,134.76,134.94,134.61,134.94,18352.0,121.728,121.8906,121.5925,121.8906,18352.0
2020-01-23 11:30:00,134.93,135.09,134.87,135.09,28606.0,121.8815,122.0261,121.8273,122.0261,28606.0
2020-01-23 12:00:00,135.16,135.43,135.14,135.38,18118.0,122.0893,122.3332,122.0712,122.288,18118.0
2020-01-23 12:30:00,135.38,135.53,135.24,135.27,17143.0,122.288,122.4235,122.1615,122.1886,17143.0
2020-01-23 13:00:00,135.23,135.24,134.84,134.88,20599.0,122.1525,122.1615,121.8002,121.8364,20599.0
2020-01-23 13:30:00,134.91,135.18,134.91,135.09,18802.0,121.8635,122.1073,121.8635,122.0261,18802.0
2020-01-23 14:00:00,135.09,135.26,134.86,135.19,31179.0,122.0261,122.1796,121.8183,122.1164,31179.0
2020-01-23 14:30:00,135.25,135.42,135.21,135.31,48266.0,122.1706,122.3241,122.1344,122.2248,48266.0
2020-01-23 15:00:00,135.32,135.49,135.3,135.37,68862.0,122.2338,122.3874,122.2157,122.279,68862.0
2020-01-23 15:30:00,135.35,135.5,135.22,135.3,115948.0,122.2609,122.3964,122.1435,122.2157,115948.0
2020-01-24 09:30:00,135.29,135.67,135.2,135.5,39455.0,122.2067,122.55,122.1254,122.3964,39455.0
2020-01-24 10:00:00,135.52,136.09,135.43,135.99,86268.0,122.4145,122.9293,122.3332,122.839,86268.0
2020-01-24 10:30:00,136.02,136.24,135.81,136.15,29765.0,122.8661,123.0648,122.6764,122.9835,29765.0
2020-01-24 11:00:00,136.09,136.32,135.96,136.17,37094.0,122.9293,123.1371,122.8119,123.0016,37094.0
2020-01-24 11:30:00,136.24,136.41,136.18,136.24,23814.0,123.0648,123.2184,123.0106,123.0648,23814.0
2020-01-24 12:00:00,136.18,136.27,135.85,135.86,17103.0,123.0106,123.0919,122.7126,122.7216,17103.0
2020-01-24 12:30:00,135.83,135.91,135.36,135.9,15632.0,122.6945,122.7668,122.2699,122.7577,15632.0
2020-01-24 13:00:00,135.84,135.87,135.51,135.63,38548.0,122.7035,122.7306,122.4054,122.5138,38548.0
2020-01-24 13:30:00,135.65,135.96,135.63,135.89,28361.0,122.5319,122.8119,122.5138,122.7487,28361.0
2020-01-24 14:00:00,135.88,136.03,135.53,135.53,32610.0,122.7397,122.8751,122.4235,122.4235,32610.0
2020-01-24 14:30:00,135.58,135.8,135.58,135.72,21154.0,122.4687,122.6674,122.4687,122.5951,21154.0
2020-01-24 15:00:00,135.73,135.92,135.65,135.82,25945.0,122.6042,122.7758,122.5319,122.6855,25945.0
2020-01-24 15:30:00,135.81,135.94,135.48,135.8,87641.0,122.6764,122.7939,122.3783,122.6674,87641.0
2020-01-27 09:30:00,136.0,136.83,135.61,135.77,43909.0,122.848,123.5978,122.4958,122.6403,43909.0
2020-01-27 10:00:00,135.7,135.8,134.92,135.0,53360.0,122.5771,122.6674,121.8725,121.9448,53360.0
2020-01-27 10:30:00,135.0,135.57,134.98,135.48,40872.0,121.9448,122.4596,121.9267,122.3783,40872.0
2020-01-27 11:00:00,135.44,135.64,135.33,135.59,14570.0,122.3422,122.5229,122.2428,122.4777,14570.0
2020-01-27 11:30:00,135.52,135.62,135.38,135.51,18754.0,122.4145,122.5048,122.288,122.4054,18754.0
2020-01-27 12:00:00,135.48,135.56,135.39,135.45,13326.0,122.3783,122.4506,122.297,122.3512,13326.0
2020-01-27 12:30:00,135.46,135.56,135.18,135.3,7544.0,122.3603,122.4506,122.1073,122.2157,7544.0
2020-01-27 13:00:00,135.3,135.39,135.08,135.31,16666.0,122.2157,122.297,122.017,122.2248,16666.0
2020-01-27 13:30:00,135.31,135.36,135.19,135.22,9437.0,122.2248,122.2699,122.1164,122.1435,9437.0
2020-01-27 14:00:00,135.19,135.28,135.05,135.23,22226.0,122.1164,122.1977,121.9899,122.1525,22226.0
2020-01-27 14:30:00,135.23,135.53,135.19,135.48,22143.0,122.1525,122.4235,122.1164,122.3783,22143.0
2020-01-27 15:00:00,135.5,135.71,135.42,135.48,30817.0,122.3964,122.5861,122.3241,122.3783,30817.0
2020-01-27 15:30:00,135.47,135.57,135.07,135.26,113458.0,122.3693,122.4596,122.008,122.1796,113458.0
2020-01-28 09:30:00,135.53,136.32,135.4,136.28,47773.0,122.4235,123.1371,122.3061,123.101,47773.0
2020-01-28 10:00:00,136.31,136.39,135.63,135.71,30386.0,123.1281,123.2003,122.5138,122.5861,30386.0
2020-01-28 10:30:00,135.68,135.71,135.07,135.63,36368.0,122.559,122.5861,122.008,122.5138,36368.0
2020-01-28 11:00:00,135.68,136.05,135.58,135.95,43520.0,122.559,122.8932,122.4687,122.8029,43520.0
2020-01-28 11:30:00,135.98,136.05,135.78,135.84,41241.0,122.83,122.8932,122.6493,122.7035,41241.0
2020-01-28 12:00:00,135.86,136.1,135.8,136.09,17692.0,122.7216,122.9384,122.6674,122.9293,17692.0
2020-01-28 12:30:00,136.09,136.19,135.59,135.68,32436.0,122.9293,123.0197,122.4777,122.559,32436.0
2020-01-28 13:00:00,135.67,135.78,135.41,135.43,13310.0,122.55,122.6493,122.3151,122.3332,13310.0
2020-01-28 13:30:00,135.46,135.76,135.31,135.64,46011.0,122.3603,122.6313,122.2248,122.5229,46011.0
2020-01-28 14:00:00,135.69,135.76,135.41,135.74,18131.0,122.568,122.6313,122.3151,122.6132,18131.0
2020-01-28 14:30:00,135.77,135.96,135.73,135.81,21630.0,122.6403,122.8119,122.6042,122.6764,21630.0
2020-01-28 15:00:00,135.83,136.12,135.74,136.01,48830.0,122.6945,122.9564,122.6132,122.8571,48830.0
2020-01-28 15:30:00,136.03,136.03,135.81,135.83,97008.0,122.8751,122.8751,122.6764,122.6945,97008.0
2020-01-29 09:30:00,136.0,136.19,135.45,135.65,27312.0,122.848,123.0197,122.3512,122.5319,27312.0
2020-01-29 10:00:00,135.66,135.77,135.33,135.33,21945.0,122.5409,122.6403,122.2428,122.2428,21945.0
2020-01-29 10:30:00,135.4,136.06,135.28,135.84,35979.0,122.3061,122.9022,122.1977,122.7035,35979.0
2020-01-29 11:00:00,135.85,136.0,135.75,135.93,17181.0,122.7126,122.848,122.6222,122.7848,17181.0
2020-01-29 11:30:00,135.96,136.21,135.96,136.06,18290.0,122.8119,123.0377,122.8119,122.9022,18290.0
2020-01-29 12:00:00,136.02,136.23,136.01,136.16,15973.0,122.8661,123.0558,122.8571,122.9926,15973.0
2020-01-29 12:30:00,136.17,136.19,135.98,136.06,15916.0,123.0016,123.0197,122.83,122.9022,15916.0
2020-01-29 13:00:00,136.07,136.36,136.07,136.17,24904.0,122.9113,123.1732,122.9113,123.0016,24904.0
2020-01-29 13:30:00,136.15,136.41,136.14,136.16,21222.0,122.9835,123.2184,122.9745,122.9926,21222.0
2020-01-29 14:00:00,136.16,136.2,135.9,136.06,24314.0,122.9926,123.0287,122.7577,122.9022,24314.0
2020-01-29 14:30:00,136.03,136.17,135.96,136.06,14071.0,122.8751,123.0016,122.8119,122.9022,14071.0
2020-01-29 15:00:00,136.09,136.18,135.84,135.99,16509.0,122.9293,123.0106,122.7035,122.839,16509.0
2020-01-29 15:30:00,136.01,136.22,135.97,136.02,74472.0,122.8571,123.0468,122.8209,122.8661,74472.0
2020-01-30 09:30:00,135.82,136.84,135.68,135.96,33060.0,122.6855,123.6068,122.559,122.8119,33060.0
2020-01-30 10:00:00,136.04,136.23,135.6,135.89,22538.0,122.8842,123.0558,122.4867,122.7487,22538.0
2020-01-30 10:30:00,135.96,136.09,135.79,135.97,36769.0,122.8119,122.9293,122.6584,122.8209,36769.0
2020-01-30 11:00:00,135.96,136.38,135.9,136.37,17743.0,122.8119,123.1913,122.7577,123.1823,17743.0
2020-01-30 11:30:00,136.42,136.62,136.35,136.55,21314.0,123.2274,123.4081,123.1642,123.3449,21314.0
2020-01-30 12:00:00,136.51,136.87,136.5,136.67,54894.0,123.3087,123.6339,123.2997,123.4533,54894.0
2020-01-30 12:30:00,136.67,136.71,136.27,136.39,12202.0,123.4533,123.4894,123.0919,123.2003,12202.0
2020-01-30 13:00:00,136.36,136.52,136.29,136.33,16996.0,123.1732,123.3178,123.11,123.1461,16996.0
2020-01-30 13:30:00,136.35,136.5,136.29,136.31,25131.0,123.1642,123.2997,123.11,123.1281,25131.0
2020-01-30 14:00:00,136.34,136.53,136.26,136.41,18309.0,123.1552,123.3268,123.0829,123.2184,18309.0
2020-01-30 14:30:00,136.42,136.6,136.34,136.6,31245.0,123.2274,123.39,123.1552,123.39,31245.0
2020-01-30 15:00:00,136.63,136.78,136.52,136.78,24797.0,123.4171,123.5526,123.3178,123.5526,24797.0
2020-01-30 15:30:00,136.77,137.12,136.73,136.77,164749.0,123.5436,123.8597,123.5075,123.5436,164749.0
2020-01-31 09:30:00,136.91,137.73,136.79,137.55,76032.0,123.67,124.4107,123.5617,124.2482,76032.0
2020-01-31 10:00:00,137.4,137.47,136.89,137.06,96607.0,124.1127,124.1759,123.652,123.8055,96607.0
2020-01-31 10:30:00,137.05,137.13,136.83,137.11,25398.0,123.7965,123.8688,123.5978,123.8507,25398.0
2020-01-31 11:00:00,137.12,137.14,136.35,136.37,49838.0,123.8597,123.8778,123.1642,123.1823,49838.0
2020-01-31 11:30:00,136.38,136.41,135.95,136.09,28492.0,123.1913,123.2184,122.8029,122.9293,28492.0
2020-01-31 12:00:00,136.11,136.3,135.99,136.17,20789.0,122.9474,123.119,122.839,123.0016,20789.0
2020-01-31 12:30:00,136.14,136.24,135.86,136.09,20502.0,122.9745,123.0648,122.7216,122.9293,20502.0
2020-01-31 13:00:00,136.06,136.11,135.84,136.0,21934.0,122.9022,122.9474,122.7035,122.848,21934.0
2020-01-31 13:30:00,135.94,136.02,135.71,136.01,46952.0,122.7939,122.8661,122.5861,122.8571,46952.0
2020-01-31 14:00:00,136.1,136.27,135.98,136.06,31874.0,122.9384,123.0919,122.83,122.9022,31874.0
2020-01-31 14:30:00,136.05,136.12,135.95,136.02,38080.0,122.8932,122.9564,122.8029,122.8661,38080.0
2020-01-31 15:00:00,136.0,136.04,135.59,135.6,55816.0,122.848,122.8842,122.4777,122.4867,55816.0
2020-01-31 15:30:00,135.58,136.26,135.44,136.18,216106.0,122.4687,123.0829,122.3422,123.0106,216106.0
2020-02-03 09:30:00,136.33,136.89,136.18,136.27,46146.0,123.1461,123.652,123.0106,123.0919,46146.0
2020-02-03 10:00:00,136.37,136.57,136.14,136.43,26473.0,123.1823,123.3629,122.9745,123.2365,26473.0
2020-02-03 10:30:00,136.42,136.51,136.25,136.29,23502.0,123.2274,123.3087,123.0739,123.11,23502.0
2020-02-03 11:00:00,136.3,136.48,136.19,136.45,38089.0,123.119,123.2816,123.0197,123.2545,38089.0
2020-02-03 11:30:00,136.47,136.65,136.3,136.48,28209.0,123.2726,123.4352,123.119,123.2816,28209.0
2020-02-03 12:00:00,136.47,136.65,136.4,136.65,36774.0,123.2726,123.4352,123.2094,123.4352,36774.0
2020-02-03 12:30:00,136.67,136.76,136.58,136.65,12889.0,123.4533,123.5346,123.372,123.4352,12889.0
2020-02-03 13:00:00,136.67,136.95,136.63,136.77,26533.0,123.4533,123.7062,123.4171,123.5436,26533.0
2020-02-03 13:30:00,136.79,136.87,136.56,136.72,117989.0,123.5617,123.6339,123.3539,123.4984,117989.0
2020-02-03 14:00:00,136.7,136.73,136.18,136.66,39134.0,123.4804,123.5075,123.0106,123.4442,39134.0
2020-02-03 14:30:00,136.63,136.83,136.5,136.76,44267.0,123.4171,123.5978,123.2997,123.5346,44267.0
2020-02-03 15:00:00,136.72,136.86,136.56,136.63,38700.0,123.4984,123.6249,123.3539,123.4171,38700.0
2020-02-03 15:30:00,136.63,136.9,136.48,136.53,147061.0,123.4171,123.661,123.2816,123.3268,147061.0
2020-02-04 09:30:00,136.05,136.81,135.64,136.53,71459.0,122.8932,123.5797,122.5229,123.3268,71459.0
2020-02-04 10:00:00,136.56,136.73,136.29,136.45,78166.0,123.3539,123.5075,123.11,123.2545,78166.0
2020-02-04 10:30:00,136.4,136.4,135.79,135.8,28490.0,123.2094,123.2094,122.6584,122.6674,28490.0
2020-02-04 11:00:00,135.79,136.01,135.66,135.71,48086.0,122.6584,122.8571,122.5409,122.5861,48086.0
2020-02-04 11:30:00,135.72,136.05,135.62,135.86,27112.0,122.5951,122.8932,122.5048,122.7216,27112.0
2020-02-04 12:00:00,135.77,135.84,135.58,135.78,38313.0,122.6403,122.7035,122.4687,122.6493,38313.0
2020-02-04 12:30:00,135.78,135.82,135.45,135.7,40279.0,122.6493,122.6855,122.3512,122.5771,40279.0
2020-02-04 13:00:00,135.71,135.72,135.27,135.32,41104.0,122.5861,122.5951,122.1886,122.2338,41104.0
2020-02-04 13:30:00,135.32,135.32,135.05,135.19,33917.0,122.2338,122.2338,121.9899,122.1164,33917.0
2020-02-04 14:00:00,135.17,135.66,135.12,135.64,21629.0,122.0983,122.5409,122.0531,122.5229,21629.0
2020-02-04 14:30:00,135.61,135.84,135.59,135.64,19707.0,122.4958,122.7035,122.4777,122.5229,19707.0
2020-02-04 15:00:00,135.65,135.8,135.63,135.78,24390.0,122.5319,122.6674,122.5138,122.6493,24390.0
2020-02-04 15:30:00,135.75,135.75,134.82,134.88,214433.0,122.6222,122.6222,121.7822,121.8364,214433.0
2020-02-05 09:30:00,134.56,135.1,134.09,134.99,57482.0,121.5473,122.0351,121.1228,121.9357,57482.0
2020-02-05 10:00:00,135.08,135.15,134.59,135.02,44513.0,122.017,122.0802,121.5744,121.9628,44513.0
2020-02-05 10:30:00,134.98,135.55,134.76,135.5,46109.0,121.9267,122.4416,121.728,122.3964,46109.0
2020-02-05 11:00:00,135.57,135.67,135.16,135.58,22446.0,122.4596,122.55,122.0893,122.4687,22446.0
2020-02-05 11:30:00,135.63,135.63,135.25,135.26,20786.0,122.5138,122.5138,122.1706,122.1796,20786.0
2020-02-05 12:00:00,135.26,135.41,135.11,135.24,14715.0,122.1796,122.3151,122.0441,122.1615,14715.0
2020-02-05 12:30:00,135.2,135.43,135.2,135.26,17961.0,122.1254,122.3332,122.1254,122.1796,17961.0
2020-02-05 13:00:00,135.24,135.57,135.18,135.31,16226.0,122.1615,122.4596,122.1073,122.2248,16226.0
2020-02-05 13:30:00,135.28,135.45,135.22,135.32,32457.0,122.1977,122.3512,122.1435,122.2338,32457.0
2020-02-05 14:00:00,135.3,135.31,134.89,134.9,25308.0,122.2157,122.2248,121.8454,121.8544,25308.0
2020-02-05 14:30:00,134.88,135.17,134.87,135.13,30342.0,121.8364,122.0983,121.8273,122.0622,30342.0
2020-02-05 15:00:00,135.12,135.12,134.84,134.87,40660.0,122.0531,122.0531,121.8002,121.8273,40660.0
2020-02-05 15:30:00,134.9,135.15,134.84,135.07,126306.0,121.8544,122.0802,121.8002,122.008,126306.0
2020-02-06 09:30:00,134.62,134.91,134.17,134.59,34879.0,122.0519,122.3148,121.6439,122.0247,34879.0
2020-02-06 10:00:00,134.5,134.87,134.47,134.7,20319.0,121.9431,122.2785,121.9159,122.1244,20319.0
2020-02-06 10:30:00,134.73,135.05,134.71,135.01,29439.0,122.1516,122.4417,122.1335,122.4055,29439.0
2020-02-06 11:00:00,135.0,135.2,134.87,135.19,23891.0,122.3964,122.5777,122.2785,122.5687,23891.0
2020-02-06 11:30:00,135.16,135.29,134.95,135.08,21241.0,122.5415,122.6593,122.3511,122.4689,21241.0
2020-02-06 12:00:00,135.08,135.23,134.9,135.01,22298.0,122.4689,122.6049,122.3057,122.4055,22298.0
2020-02-06 12:30:00,135.02,135.15,134.99,135.12,23421.0,122.4145,122.5324,122.3873,122.5052,23421.0
2020-02-06 13:00:00,135.12,135.15,134.86,134.92,17081.0,122.5052,122.5324,122.2695,122.3239,17081.0
2020-02-06 13:30:00,134.91,135.1,134.74,134.95,22639.0,122.3148,122.4871,122.1607,122.3511,22639.0
2020-02-06 14:00:00,134.93,135.04,134.88,135.04,16932.0,122.3329,122.4327,122.2876,122.4327,16932.0
2020-02-06 14:30:00,135.04,135.05,134.92,134.97,19213.0,122.4327,122.4417,122.3239,122.3692,19213.0
2020-02-06 15:00:00,134.94,134.97,134.83,134.93,20122.0,122.342,122.3692,122.2423,122.3329,20122.0
2020-02-06 15:30:00,134.98,135.19,134.84,135.05,110986.0,122.3783,122.5687,122.2513,122.4417,110986.0
2020-02-07 09:30:00,135.88,136.13,135.28,135.69,51128.0,123.1942,123.4209,122.6503,123.022,51128.0
2020-02-07 10:00:00,135.7,136.01,135.69,135.99,15092.0,123.031,123.3121,123.022,123.294,15092.0
2020-02-07 10:30:00,135.95,136.04,135.47,135.47,38960.0,123.2577,123.3393,122.8225,122.8225,38960.0
2020-02-07 11:00:00,135.51,135.75,135.39,135.68,27296.0,122.8588,123.0764,122.75,123.0129,27296.0
2020-02-07 11:30:00,135.66,135.68,135.33,135.49,18544.0,122.9948,123.0129,122.6956,122.8407,18544.0
2020-02-07 12:00:00,135.44,135.56,135.34,135.53,23379.0,122.7953,122.9041,122.7047,122.8769,23379.0
2020-02-07 12:30:00,135.54,135.64,135.44,135.56,18362.0,122.886,122.9767,122.7953,122.9041,18362.0
2020-02-07 13:00:00,135.56,135.58,135.34,135.44,14274.0,122.9041,122.9223,122.7047,122.7953,14274.0
2020-02-07 13:30:00,135.48,135.5,135.08,135.08,43319.0,122.8316,122.8497,122.4689,122.4689,43319.0
2020-02-07 14:00:00,135.08,135.2,134.8,134.91,25403.0,122.4689,122.5777,122.2151,122.3148,25403.0
2020-02-07 14:30:00,134.92,135.02,134.73,134.9,34846.0,122.3239,122.4145,122.1516,122.3057,34846.0
2020-02-07 15:00:00,134.9,134.93,134.55,134.7,41918.0,122.3057,122.3329,121.9884,122.1244,41918.0
2020-02-07 15:30:00,134.74,134.95,134.39,134.45,116038.0,122.1607,122.3511,121.8434,121.8977,116038.0
2020-02-10 09:30:00,134.71,134.95,134.53,134.72,37200.0,122.1335,122.3511,121.9703,122.1425,37200.0
2020-02-10 10:00:00,134.78,134.87,134.45,134.79,26153.0,122.1969,122.2785,121.8977,122.206,26153.0
2020-02-10 10:30:00,134.82,135.09,134.55,135.08,70670.0,122.2332,122.478,121.9884,122.4689,70670.0
2020-02-10 11:00:00,135.09,135.18,134.95,135.14,19600.0,122.478,122.5596,122.3511,122.5233,19600.0
2020-02-10 11:30:00,135.16,135.5,135.16,135.27,42050.0,122.5415,122.8497,122.5415,122.6412,42050.0
2020-02-10 12:00:00,135.25,135.3,135.04,135.09,21511.0,122.6231,122.6684,122.4327,122.478,21511.0
2020-02-10 12:30:00,135.12,135.15,134.9,134.94,14389.0,122.5052,122.5324,122.3057,122.342,14389.0
2020-02-10 13:00:00,135.02,135.03,134.77,134.93,10054.0,122.4145,122.4236,122.1879,122.3329,10054.0
2020-02-10 13:30:00,134.9,135.15,134.87,135.07,9981.0,122.3057,122.5324,122.2785,122.4599,9981.0
2020-02-10 14:00:00,135.08,135.11,134.95,134.98,11171.0,122.4689,122.4961,122.3511,122.3783,11171.0
2020-02-10 14:30:00,135.03,135.18,134.92,135.16,12435.0,122.4236,122.5596,122.3239,122.5415,12435.0
2020-02-10 15:00:00,135.17,135.28,135.11,135.23,30442.0,122.5505,122.6503,122.4961,122.6049,30442.0
2020-02-10 15:30:00,135.24,135.55,135.14,135.32,191821.0,122.614,122.8951,122.5233,122.6865,191821.0
2020-02-11 09:30:00,135.53,135.99,135.48,135.76,47151.0,122.8769,123.294,122.8316,123.0854,47151.0
2020-02-11 10:00:00,135.76,135.92,135.68,135.83,34040.0,123.0854,123.2305,123.0129,123.1489,34040.0
2020-02-11 10:30:00,135.81,135.81,135.32,135.32,39576.0,123.1308,123.1308,122.6865,122.6865,39576.0
2020-02-11 11:00:00,135.32,135.55,135.19,135.45,26718.0,122.6865,122.8951,122.5687,122.8044,26718.0
2020-02-11 11:30:00,135.39,135.62,135.39,135.47,29149.0,122.75,122.9585,122.75,122.8225,29149.0
2020-02-11 12:00:00,135.44,135.6,135.35,135.53,16277.0,122.7953,122.9404,122.7137,122.8769,16277.0
2020-02-11 12:30:00,135.52,135.55,135.38,135.4,17429.0,122.8679,122.8951,122.7409,122.7591,17429.0
2020-02-11 13:00:00,135.42,135.47,135.23,135.24,19267.0,122.7772,122.8225,122.6049,122.614,19267.0
2020-02-11 13:30:00,135.25,135.5,135.23,135.47,19430.0,122.6231,122.8497,122.6049,122.8225,19430.0
2020-02-11 14:00:00,135.5,135.7,135.36,135.51,13792.0,122.8497,123.031,122.7228,122.8588,13792.0
2020-02-11 14:30:00,135.5,135.5,135.21,135.25,19643.0,122.8497,122.8497,122.5868,122.6231,19643.0
2020-02-11 15:00:00,135.24,135.42,135.1,135.39,21921.0,122.614,122.7772,122.4871,122.75,21921.0
2020-02-11 15:30:00,135.41,135.56,135.27,135.32,94193.0,122.7681,122.9041,122.6412,122.6865,94193.0
2020-02-12 09:30:00,134.52,134.99,134.5,134.88,91121.0,121.9612,122.3873,121.9431,122.2876,91121.0
2020-02-12 10:00:00,134.82,135.09,134.61,134.86,41861.0,122.2332,122.478,122.0428,122.2695,41861.0
2020-02-12 10:30:00,134.85,135.19,134.73,135.03,83559.0,122.2604,122.5687,122.1516,122.4236,83559.0
2020-02-12 11:00:00,135.04,135.89,135.01,135.86,44619.0,122.4327,123.2033,122.4055,123.1761,44619.0
2020-02-12 11:30:00,135.83,136.11,135.69,135.94,27443.0,123.1489,123.4028,123.022,123.2486,27443.0
2020-02-12 12:00:00,135.91,136.04,135.85,135.97,23832.0,123.2214,123.3393,123.167,123.2758,23832.0
2020-02-12 12:30:00,135.96,135.96,135.56,135.85,18048.0,123.2668,123.2668,122.9041,123.167,18048.0
2020-02-12 13:00:00,135.84,135.89,135.69,135.84,18717.0,123.158,123.2033,123.022,123.158,18717.0
2020-02-12 13:30:00,135.86,135.94,135.8,135.86,16555.0,123.1761,123.2486,123.1217,123.1761,16555.0
2020-02-12 14:00:00,135.84,135.87,135.63,135.66,24372.0,123.158,123.1852,122.9676,122.9948,24372.0
2020-02-12 14:30:00,135.64,135.99,135.64,135.97,24825.0,122.9767,123.294,122.9767,123.2758,24825.0
2020-02-12 15:00:00,135.96,136.0,135.73,135.79,36738.0,123.2668,123.303,123.0582,123.1126,36738.0
2020-02-12 15:30:00,135.79,135.9,135.65,135.72,160422.0,123.1126,123.2124,122.9857,123.0492,160422.0
2020-02-13 09:30:00,135.7,136.4,135.55,135.75,36176.0,123.031,123.6657,122.8951,123.0764,36176.0
2020-02-13 10:00:00,135.76,136.32,135.65,136.29,73152.0,123.0854,123.5932,122.9857,123.566,73152.0
2020-02-13 10:30:00,136.28,136.74,136.24,136.64,22858.0,123.5569,123.974,123.5206,123.8833,22858.0
2020-02-13 11:00:00,136.64,136.83,136.56,136.65,27408.0,123.8833,124.0556,123.8108,123.8924,27408.0
2020-02-13 11:30:00,136.65,136.68,136.38,136.52,29984.0,123.8924,123.9196,123.6476,123.7745,29984.0
2020-02-13 12:00:00,136.53,136.64,136.25,136.46,19726.0,123.7836,123.8833,123.5297,123.7201,19726.0
2020-02-13 12:30:00,136.53,136.8,136.53,136.78,17615.0,123.7836,124.0284,123.7836,124.0102,17615.0
2020-02-13 13:00:00,136.79,136.97,136.74,136.9,20983.0,124.0193,124.1825,123.974,124.119,20983.0
2020-02-13 13:30:00,136.91,137.08,136.75,137.06,23641.0,124.1281,124.2822,123.983,124.2641,23641.0
2020-02-13 14:00:00,137.08,137.17,136.88,137.1,17606.0,124.2822,124.3638,124.1009,124.3003,17606.0
2020-02-13 14:30:00,137.08,137.23,136.95,137.04,30284.0,124.2822,124.4182,124.1643,124.2459,30284.0
2020-02-13 15:00:00,137.07,137.1,136.86,137.0,43908.0,124.2731,124.3003,124.0828,124.2097,43908.0
2020-02-13 15:30:00,137.0,137.18,136.9,136.97,137203.0,124.2097,124.3729,124.119,124.1825,137203.0
2020-02-14 09:30:00,137.52,137.74,137.01,137.5,64612.0,124.6811,124.8806,124.2187,124.663,64612.0
2020-02-14 10:00:00,137.5,137.73,137.28,137.73,39034.0,124.663,124.8715,124.4635,124.8715,39034.0
2020-02-14 10:30:00,137.74,138.04,137.37,137.99,116724.0,124.8806,125.1526,124.5451,125.1073,116724.0
2020-02-14 11:00:00,137.99,138.63,137.99,138.25,74727.0,125.1073,125.6875,125.1073,125.343,74727.0
2020-02-14 11:30:00,138.24,138.58,138.17,138.53,36603.0,125.3339,125.6422,125.2705,125.5968,36603.0
2020-02-14 12:00:00,138.51,138.85,138.49,138.73,28049.0,125.5787,125.887,125.5606,125.7782,28049.0
2020-02-14 12:30:00,138.7,138.8,138.65,138.76,20947.0,125.751,125.8416,125.7056,125.8054,20947.0
2020-02-14 13:00:00,138.75,138.89,138.72,138.73,27120.0,125.7963,125.9232,125.7691,125.7782,27120.0
2020-02-14 13:30:00,138.74,138.86,138.61,138.74,24900.0,125.7872,125.896,125.6694,125.7872,24900.0
2020-02-14 14:00:00,138.73,138.78,138.48,138.72,23428.0,125.7782,125.8235,125.5515,125.7691,23428.0
2020-02-14 14:30:00,138.71,139.24,138.7,138.95,48659.0,125.76,126.2406,125.751,125.9776,48659.0
2020-02-14 15:00:00,138.93,139.15,138.86,139.09,41646.0,125.9595,126.159,125.896,126.1046,41646.0
2020-02-14 15:30:00,139.07,139.65,139.07,139.31,197080.0,126.0864,126.6123,126.0864,126.304,197080.0
2020-02-18 09:30:00,140.19,140.57,139.53,139.93,86279.0,127.1019,127.4464,126.5035,126.8661,86279.0
2020-02-18 10:00:00,139.95,140.25,139.92,140.05,55023.0,126.8843,127.1563,126.8571,126.9749,55023.0
2020-02-18 10:30:00,140.05,140.06,139.71,140.0,32584.0,126.9749,126.984,126.6667,126.9296,32584.0
2020-02-18 11:00:00,140.02,140.05,139.57,139.75,47238.0,126.9477,126.9749,126.5397,126.7029,47238.0
2020-02-18 11:30:00,139.79,140.55,139.71,140.31,49238.0,126.7392,127.4283,126.6667,127.2107,49238.0
2020-02-18 12:00:00,140.33,140.36,140.0,140.2,27958.0,127.2288,127.256,126.9296,127.1109,27958.0
2020-02-18 12:30:00,140.2,140.3,140.05,140.24,18525.0,127.1109,127.2016,126.9749,127.1472,18525.0
2020-02-18 13:00:00,140.22,140.32,140.0,140.12,27238.0,127.1291,127.2197,126.9296,127.0384,27238.0
2020-02-18 13:30:00,140.14,140.27,139.92,140.02,29979.0,127.0565,127.1744,126.8571,126.9477,29979.0
2020-02-18 14:00:00,140.04,140.04,139.83,139.92,24347.0,126.9659,126.9659,126.7755,126.8571,24347.0
2020-02-18 14:30:00,139.92,140.0,139.77,139.96,21061.0,126.8571,126.9296,126.7211,126.8933,21061.0
2020-02-18 15:00:00,139.95,140.04,139.82,139.85,28303.0,126.8843,126.9659,126.7664,126.7936,28303.0
2020-02-18 15:30:00,139.84,139.89,139.27,139.52,190824.0,126.7845,126.8299,126.2678,126.4944,190824.0
2020-02-19 09:30:00,139.07,141.37,138.98,139.49,93197.0,126.0864,128.1717,126.0048,126.4672,93197.0
2020-02-19 10:00:00,139.5,139.72,138.7,139.14,79274.0,126.4763,126.6757,125.751,126.1499,79274.0
2020-02-19 10:30:00,139.21,139.38,138.79,138.88,64540.0,126.2134,126.3675,125.8326,125.9142,64540.0
2020-02-19 11:00:00,138.86,139.3,138.84,139.08,53492.0,125.896,126.295,125.8779,126.0955,53492.0
2020-02-19 11:30:00,139.03,139.21,138.81,139.14,29157.0,126.0502,126.2134,125.8507,126.1499,29157.0
2020-02-19 12:00:00,139.14,139.18,138.62,138.81,30795.0,126.1499,126.1862,125.6784,125.8507,30795.0
2020-02-19 12:30:00,138.75,138.9,138.24,138.35,40399.0,125.7963,125.9323,125.3339,125.4336,40399.0
2020-02-19 13:00:00,138.39,138.85,138.39,138.77,38196.0,125.4699,125.887,125.4699,125.8144,38196.0
2020-02-19 13:30:00,138.78,139.0,138.72,138.82,41496.0,125.8235,126.023,125.7691,125.8598,41496.0
2020-02-19 14:00:00,138.86,139.13,138.64,138.78,63879.0,125.896,126.1408,125.6966,125.8235,63879.0
2020-02-19 14:30:00,138.82,139.02,138.49,138.62,33715.0,125.8598,126.0411,125.5606,125.6784,33715.0
2020-02-19 15:00:00,138.64,138.64,138.24,138.29,41527.0,125.6966,125.6966,125.3339,125.3792,41527.0
2020-02-19 15:30:00,138.31,138.85,138.24,138.68,208482.0,125.3974,125.887,125.3339,125.7328,208482.0
2020-02-20 09:30:00,138.32,138.67,137.71,137.75,40213.0,125.4064,125.7238,124.8534,124.8897,40213.0
2020-02-20 10:00:00,137.69,137.83,137.07,137.44,82366.0,124.8353,124.9622,124.2731,124.6086,82366.0
2020-02-20 10:30:00,137.39,137.71,137.36,137.37,43902.0,124.5633,124.8534,124.5361,124.5451,43902.0
2020-02-20 11:00:00,137.36,137.4,136.86,136.86,46307.0,124.5361,124.5723,124.0828,124.0828,46307.0
2020-02-20 11:30:00,136.78,137.11,136.5,137.01,38441.0,124.0102,124.3094,123.7564,124.2187,38441.0
2020-02-20 12:00:00,137.0,137.05,136.59,136.64,38107.0,124.2097,124.255,123.838,123.8833,38107.0
2020-02-20 12:30:00,136.62,136.74,136.57,136.74,26382.0,123.8652,123.974,123.8198,123.974,26382.0
2020-02-20 13:00:00,136.77,137.2,136.77,137.05,27994.0,124.0012,124.391,124.0012,124.255,27994.0
2020-02-20 13:30:00,137.04,137.23,136.97,137.23,34265.0,124.2459,124.4182,124.1825,124.4182,34265.0
2020-02-20 14:00:00,137.24,137.5,137.18,137.22,31339.0,124.4273,124.663,124.3729,124.4091,31339.0
2020-02-20 14:30:00,137.23,137.44,137.18,137.43,24843.0,124.4182,124.6086,124.3729,124.5995,24843.0
2020-02-20 15:00:00,137.43,137.43,137.16,137.25,35853.0,124.5995,124.5995,124.3547,124.4363,35853.0
2020-02-20 15:30:00,137.28,137.45,137.11,137.29,197841.0,124.4635,124.6177,124.3094,124.4726,197841.0
2020-02-21 09:30:00,137.41,138.14,137.12,137.63,68459.0,124.5814,125.2433,124.3185,124.7809,68459.0
2020-02-21 10:00:00,137.68,137.98,137.51,137.6,39539.0,124.8262,125.0982,124.6721,124.7537,39539.0
2020-02-21 10:30:00,137.66,137.97,137.45,137.93,42187.0,124.8081,125.0891,124.6177,125.0529,42187.0
2020-02-21 11:00:00,137.93,138.02,137.81,137.86,36826.0,125.0529,125.1345,124.9441,124.9894,36826.0
2020-02-21 11:30:00,137.9,137.93,137.44,137.69,31942.0,125.0257,125.0529,124.6086,124.8353,31942.0
2020-02-21 12:00:00,137.62,137.72,137.41,137.65,19934.0,124.7718,124.8625,124.5814,124.799,19934.0
2020-02-21 12:30:00,137.6,137.83,137.44,137.44,19600.0,124.7537,124.9622,124.6086,124.6086,19600.0
2020-02-21 13:00:00,137.56,137.8,137.54,137.66,20059.0,124.7174,124.935,124.6993,124.8081,20059.0
2020-02-21 13:30:00,137.64,137.84,137.63,137.81,33827.0,124.7899,124.9713,124.7809,124.9441,33827.0
2020-02-21 14:00:00,137.81,138.07,137.71,137.93,55944.0,124.9441,125.1798,124.8534,125.0529,55944.0
2020-02-21 14:30:00,137.97,138.0,137.72,137.98,23855.0,125.0891,125.1163,124.8625,125.0982,23855.0
2020-02-21 15:00:00,137.99,138.11,137.75,138.08,42434.0,125.1073,125.2161,124.8897,125.1889,42434.0
2020-02-21 15:30:00,138.09,138.1,137.64,137.79,92952.0,125.1979,125.207,124.7899,124.9259,92952.0
2020-02-24 09:30:00,136.85,137.75,136.43,136.83,82770.0,124.0737,124.8897,123.6929,124.0556,82770.0
2020-02-24 10:00:00,136.8,137.03,136.6,136.85,40901.0,124.0284,124.2369,123.847,124.0737,40901.0
2020-02-24 10:30:00,136.87,137.13,136.74,137.06,40622.0,124.0918,124.3275,123.974,124.2641,40622.0
2020-02-24 11:00:00,137.07,137.12,136.86,137.03,53167.0,124.2731,124.3185,124.0828,124.2369,53167.0
2020-02-24 11:30:00,137.03,137.09,136.86,136.94,45618.0,124.2369,124.2913,124.0828,124.1553,45618.0
2020-02-24 12:00:00,136.92,136.92,136.63,136.63,40308.0,124.1372,124.1372,123.8742,123.8742,40308.0
2020-02-24 12:30:00,136.64,136.68,136.44,136.45,11610.0,123.8833,123.9196,123.702,123.711,11610.0
2020-02-24 13:00:00,136.41,136.41,135.95,136.18,20917.0,123.6748,123.6748,123.2577,123.4662,20917.0
2020-02-24 13:30:00,136.16,137.06,136.16,136.85,25230.0,123.4481,124.2641,123.4481,124.0737,25230.0
2020-02-24 14:00:00,136.79,136.87,136.55,136.81,45847.0,124.0193,124.0918,123.8017,124.0374,45847.0
2020-02-24 14:30:00,136.84,136.9,136.7,136.83,47221.0,124.0646,124.119,123.9377,124.0556,47221.0
2020-02-24 15:00:00,136.85,136.96,136.66,136.9,65837.0,124.0737,124.1734,123.9014,124.119,65837.0
2020-02-24 15:30:00,136.87,137.06,136.53,136.54,185674.0,124.0918,124.2641,123.7836,123.7926,185674.0
2020-02-25 09:30:00,136.71,136.8,135.99,136.3,49423.0,123.9468,124.0284,123.294,123.575,49423.0
2020-02-25 10:00:00,136.38,136.86,136.24,136.31,49219.0,123.6476,124.0828,123.5206,123.5841,49219.0
2020-02-25 10:30:00,136.3,136.42,135.44,136.25,50834.0,123.575,123.6838,122.7953,123.5297,50834.0
2020-02-25 11:00:00,136.28,136.55,135.65,135.77,28982.0,123.5569,123.8017,122.9857,123.0945,28982.0
2020-02-25 11:30:00,135.75,135.77,135.2,135.26,73841.0,123.0764,123.0945,122.5777,122.6321,73841.0
2020-02-25 12:00:00,135.28,135.41,135.07,135.23,19428.0,122.6503,122.7681,122.4599,122.6049,19428.0
2020-02-25 12:30:00,135.19,135.36,134.74,134.74,18310.0,122.5687,122.7228,122.1607,122.1607,18310.0
2020-02-25 13:00:00,134.79,135.17,134.7,134.98,21593.0,122.206,122.5505,122.1244,122.3783,21593.0
2020-02-25 13:30:00,134.9,134.97,134.63,134.63,21500.0,122.3057,122.3692,122.0609,122.0609,21500.0
2020-02-25 14:00:00,134.56,134.57,133.75,133.88,32242.0,121.9975,122.0065,121.2631,121.381,32242.0
2020-02-25 14:30:00,133.94,134.13,133.42,133.86,28910.0,121.4354,121.6076,120.9639,121.3628,28910.0
2020-02-25 15:00:00,133.93,134.19,133.41,133.59,29607.0,121.4263,121.662,120.9548,121.118,29607.0
2020-02-25 15:30:00,133.57,133.57,132.77,133.05,146556.0,121.0999,121.0999,120.3746,120.6285,146556.0
2020-02-26 09:30:00,132.95,134.0,132.59,133.19,60463.0,120.5378,121.4898,120.2114,120.7554,60463.0
2020-02-26 10:00:00,133.17,133.88,133.02,133.75,31982.0,120.7372,121.381,120.6013,121.2631,31982.0
2020-02-26 10:30:00,133.74,134.66,133.69,134.6,23153.0,121.254,122.0881,121.2087,122.0337,23153.0
2020-02-26 11:00:00,134.61,134.89,134.56,134.81,41467.0,122.0428,122.2967,121.9975,122.2241,41467.0
2020-02-26 11:30:00,134.8,134.93,134.45,134.52,35331.0,122.2151,122.3329,121.8977,121.9612,35331.0
2020-02-26 12:00:00,134.52,134.52,133.63,134.05,29015.0,121.9612,121.9612,121.1543,121.5351,29015.0
2020-02-26 12:30:00,134.07,134.52,134.07,134.34,33813.0,121.5532,121.9612,121.5532,121.798,33813.0
2020-02-26 13:00:00,134.33,134.48,133.99,134.16,18709.0,121.789,121.9249,121.4807,121.6348,18709.0
2020-02-26 13:30:00,134.16,134.16,133.2,133.2,22242.0,121.6348,121.6348,120.7644,120.7644,22242.0
2020-02-26 14:00:00,133.22,134.25,133.1,134.09,28477.0,120.7826,121.7164,120.6738,121.5714,28477.0
2020-02-26 14:30:00,134.09,134.21,133.74,133.79,24880.0,121.5714,121.6802,121.254,121.2994,24880.0
2020-02-26 15:00:00,133.83,134.4,133.53,133.64,40807.0,121.3356,121.8524,121.0636,121.1634,40807.0
2020-02-26 15:30:00,133.66,134.11,133.03,133.03,136456.0,121.1815,121.5895,120.6103,120.6103,136456.0
2020-02-27 09:30:00,132.54,134.39,132.54,134.02,99503.0,120.1661,121.8434,120.1661,121.5079,99503.0
2020-02-27 10:00:00,133.91,134.12,132.81,132.81,36076.0,121.4082,121.5986,120.4109,120.4109,36076.0
2020-02-27 10:30:00,132.88,133.2,132.18,132.96,39413.0,120.4743,120.7644,119.8397,120.5469,39413.0
2020-02-27 11:00:00,132.96,133.05,132.52,132.92,44670.0,120.5469,120.6285,120.1479,120.5106,44670.0
2020-02-27 11:30:00,132.95,132.95,131.96,132.59,33845.0,120.5378,120.5378,119.6402,120.2114,33845.0
2020-02-27 12:00:00,132.57,133.17,132.4,132.95,32665.0,120.1933,120.7372,120.0391,120.5378,32665.0
2020-02-27 12:30:00,132.95,133.12,132.61,132.61,59872.0,120.5378,120.6919,120.2295,120.2295,59872.0
2020-02-27 13:00:00,132.54,132.96,132.22,132.24,20655.0,120.1661,120.5469,119.8759,119.8941,20655.0
2020-02-27 13:30:00,132.28,132.29,131.06,131.17,33627.0,119.9303,119.9394,118.8242,118.924,33627.0
2020-02-27 14:00:00,131.17,131.42,130.58,131.34,59331.0,118.924,119.1506,118.3891,119.0781,59331.0
2020-02-27 14:30:00,131.33,131.38,130.71,130.71,27898.0,119.069,119.1144,118.5069,118.5069,27898.0
2020-02-27 15:00:00,130.69,130.88,130.21,130.22,43435.0,118.4888,118.661,118.0536,118.0627,43435.0
2020-02-27 15:30:00,130.21,130.22,127.72,127.75,192451.0,118.0536,118.0627,115.7961,115.8233,192451.0
2020-02-28 09:30:00,124.11,125.8,122.73,123.44,274294.0,112.5231,114.0553,111.2719,111.9156,274294.0
2020-02-28 10:00:00,123.44,123.5,120.62,121.85,160536.0,111.9156,111.97,109.3589,110.4741,160536.0
2020-02-28 10:30:00,121.87,122.47,121.35,122.24,123306.0,110.4922,111.0362,110.0208,110.8277,123306.0
2020-02-28 11:00:00,122.17,123.16,121.59,122.47,146962.0,110.7642,111.6618,110.2384,111.0362,146962.0
2020-02-28 11:30:00,122.47,123.43,121.93,122.54,314212.0,111.0362,111.9066,110.5466,111.0997,314212.0
2020-02-28 12:00:00,122.56,123.98,121.89,123.9,336694.0,111.1178,112.4052,110.5104,112.3327,336694.0
2020-02-28 12:30:00,123.93,124.48,123.4,124.32,87263.0,112.3599,112.8585,111.8794,112.7135,87263.0
2020-02-28 13:00:00,124.41,124.46,123.31,123.31,180187.0,112.7951,112.8404,111.7978,111.7978,180187.0
2020-02-28 13:30:00,123.32,123.53,121.81,122.38,148162.0,111.8068,111.9972,110.4378,110.9546,148162.0
2020-02-28 14:00:00,122.32,122.69,121.67,121.94,82117.0,110.9002,111.2357,110.3109,110.5557,82117.0
2020-02-28 14:30:00,121.9,123.6,121.83,123.11,198642.0,110.5194,112.0607,110.456,111.6165,198642.0
2020-02-28 15:00:00,123.09,123.49,121.92,121.92,118577.0,111.5983,111.961,110.5375,110.5375,118577.0
2020-02-28 15:30:00,121.98,124.17,121.45,123.68,347160.0,110.5919,112.5775,110.1114,112.1332,347160.0
2020-03-02 09:30:00,124.33,126.5,124.08,126.04,140076.0,112.7226,114.69,112.4959,114.2729,140076.0
2020-03-02 10:00:00,125.96,127.18,125.5,127.18,86928.0,114.2004,115.3065,113.7833,115.3065,86928.0
2020-03-02 10:30:00,127.12,128.4,127.08,127.8,81046.0,115.2521,116.4126,115.2158,115.8686,81046.0
2020-03-02 11:00:00,127.74,129.35,127.48,128.91,56678.0,115.8142,117.2739,115.5785,116.875,56678.0
2020-03-02 11:30:00,128.95,129.55,128.69,129.44,62188.0,116.9112,117.4552,116.6755,117.3555,62188.0
2020-03-02 12:00:00,129.42,129.65,128.68,129.29,54788.0,117.3373,117.5459,116.6664,117.2195,54788.0
2020-03-02 12:30:00,129.32,129.95,129.06,129.37,52050.0,117.2467,117.8179,117.011,117.292,52050.0
2020-03-02 13:00:00,129.43,129.75,128.52,128.71,56831.0,117.3464,117.6365,116.5214,116.6936,56831.0
2020-03-02 13:30:00,128.84,129.87,128.57,129.87,65282.0,116.8115,117.7453,116.5667,117.7453,65282.0
2020-03-02 14:00:00,129.84,130.28,129.43,129.5,74262.0,117.7181,118.1171,117.3464,117.4099,74262.0
2020-03-02 14:30:00,129.55,129.84,128.66,128.82,59774.0,117.4552,117.7181,116.6483,116.7934,59774.0
2020-03-02 15:00:00,128.84,129.55,128.77,129.21,53644.0,116.8115,117.4552,116.748,117.147,53644.0
2020-03-02 15:30:00,129.27,130.94,129.22,130.86,226343.0,117.2014,118.7154,117.156,118.6429,226343.0
2020-03-03 09:30:00,131.22,131.98,130.66,131.32,97495.0,118.9693,119.6583,118.4616,119.06,97495.0
2020-03-03 10:00:00,131.32,134.75,131.32,132.73,91361.0,119.06,122.1697,119.06,120.3383,91361.0
2020-03-03 10:30:00,132.75,134.29,132.75,133.75,51977.0,120.3565,121.7527,120.3565,121.2631,51977.0
2020-03-03 11:00:00,133.66,133.83,130.6,131.12,61164.0,121.1815,121.3356,118.4072,118.8786,61164.0
2020-03-03 11:30:00,131.24,133.65,131.1,133.65,61993.0,118.9874,121.1724,118.8605,121.1724,61993.0
2020-03-03 12:00:00,133.63,134.07,132.82,132.93,51978.0,121.1543,121.5532,120.4199,120.5197,51978.0
2020-03-03 12:30:00,132.97,133.0,132.28,132.55,23176.0,120.5559,120.5831,119.9303,120.1751,23176.0
2020-03-03 13:00:00,132.5,132.78,131.93,132.38,41237.0,120.1298,120.3837,119.613,120.021,41237.0
2020-03-03 13:30:00,132.37,132.97,131.73,131.94,49030.0,120.0119,120.5559,119.4317,119.6221,49030.0
2020-03-03 14:00:00,131.9,132.16,130.72,132.16,78135.0,119.5858,119.8215,118.516,119.8215,78135.0
2020-03-03 14:30:00,132.03,132.77,131.6,132.3,59767.0,119.7037,120.3746,119.3138,119.9485,59767.0
2020-03-03 15:00:00,132.22,133.34,132.1,133.09,42328.0,119.8759,120.8914,119.7671,120.6647,42328.0
2020-03-03 15:30:00,133.27,133.27,131.15,131.37,244652.0,120.8279,120.8279,118.9058,119.1053,244652.0
2020-03-04 09:30:00,133.07,136.16,133.07,135.25,78588.0,120.6466,123.4481,120.6466,122.6231,78588.0
2020-03-04 10:00:00,135.08,136.09,134.66,135.68,77731.0,122.4689,123.3846,122.0881,123.0129,77731.0
2020-03-04 10:30:00,135.65,136.07,135.06,135.27,42557.0,122.9857,123.3665,122.4508,122.6412,42557.0
2020-03-04 11:00:00,135.44,135.48,134.67,134.97,72506.0,122.7953,122.8316,122.0972,122.3692,72506.0
2020-03-04 11:30:00,134.98,135.52,134.31,135.5,61126.0,122.3783,122.8679,121.7708,122.8497,61126.0
2020-03-04 12:00:00,135.57,136.05,135.18,136.0,62699.0,122.9132,123.3484,122.5596,123.303,62699.0
2020-03-04 12:30:00,136.0,136.59,135.89,136.59,36002.0,123.303,123.838,123.2033,123.838,36002.0
2020-03-04 13:00:00,136.57,137.18,136.4,136.85,26128.0,123.8198,124.3729,123.6657,124.0737,26128.0
2020-03-04 13:30:00,136.92,137.81,136.92,137.66,21725.0,124.1372,124.9441,124.1372,124.8081,21725.0
2020-03-04 14:00:00,137.65,137.78,137.37,137.66,36764.0,124.799,124.9169,124.5451,124.8081,36764.0
2020-03-04 14:30:00,137.66,138.26,137.66,138.21,33807.0,124.8081,125.352,124.8081,125.3067,33807.0
2020-03-04 15:00:00,138.24,139.07,138.16,139.01,68373.0,125.3339,126.0864,125.2614,126.032,68373.0
2020-03-04 15:30:00,139.01,140.33,138.99,140.28,223094.0,126.032,127.2288,126.0139,127.1835,223094.0
2020-03-05 09:30:00,138.52,140.11,136.7,139.6,74189.0,125.5878,127.0293,123.9377,126.5669,74189.0
2020-03-05 10:00:00,139.63,139.75,138.0,138.17,59892.0,126.5941,126.7029,125.1163,125.2705,59892.0
2020-03-05 10:30:00,138.22,139.09,138.06,138.97,37566.0,125.3158,126.1046,125.1707,125.9958,37566.0
2020-03-05 11:00:00,139.06,140.49,138.9,140.14,26728.0,126.0774,127.3739,125.9323,127.0565,26728.0
2020-03-05 11:30:00,140.15,140.22,139.13,139.72,61900.0,127.0656,127.1291,126.1408,126.6757,61900.0
2020-03-05 12:00:00,139.73,140.02,139.36,139.51,32409.0,126.6848,126.9477,126.3494,126.4853,32409.0
2020-03-05 12:30:00,139.61,139.9,138.5,139.02,23145.0,126.576,126.8389,125.5696,126.0411,23145.0
2020-03-05 13:00:00,139.08,139.33,138.34,139.19,23749.0,126.0955,126.3222,125.4246,126.1952,23749.0
2020-03-05 13:30:00,139.11,139.95,139.02,139.26,23447.0,126.1227,126.8843,126.0411,126.2587,23447.0
2020-03-05 14:00:00,139.18,139.18,138.21,138.5,45590.0,126.1862,126.1862,125.3067,125.5696,45590.0
2020-03-05 14:30:00,138.42,138.76,138.15,138.59,58111.0,125.4971,125.8054,125.2523,125.6512,58111.0
2020-03-05 15:00:00,138.68,138.73,137.9,138.51,72090.0,125.7328,125.7782,125.0257,125.5787,72090.0
2020-03-05 15:30:00,138.47,139.79,138.4,139.35,176771.0,125.5424,126.7392,125.479,126.3403,176771.0
2020-03-06 09:30:00,136.01,136.37,134.63,135.77,122178.0,123.3121,123.6385,122.0609,123.0945,122178.0
2020-03-06 10:00:00,136.12,137.44,135.45,137.44,101863.0,123.4118,124.6086,122.8044,124.6086,101863.0
2020-03-06 10:30:00,137.41,139.07,137.05,138.64,64445.0,124.5814,126.0864,124.255,125.6966,64445.0
2020-03-06 11:00:00,138.57,139.27,138.56,138.9,43116.0,125.6331,126.2678,125.624,125.9323,43116.0
2020-03-06 11:30:00,138.99,139.25,137.68,137.94,65150.0,126.0139,126.2496,124.8262,125.0619,65150.0
2020-03-06 12:00:00,137.83,137.86,136.79,137.03,46716.0,124.9622,124.9894,124.0193,124.2369,46716.0
2020-03-06 12:30:00,137.09,138.64,136.96,137.82,28377.0,124.2913,125.6966,124.1734,124.9531,28377.0
2020-03-06 13:00:00,137.81,139.07,137.76,138.67,23053.0,124.9441,126.0864,124.8987,125.7238,23053.0
2020-03-06 13:30:00,138.69,138.89,137.52,137.75,24187.0,125.7419,125.9232,124.6811,124.8897,24187.0
2020-03-06 14:00:00,137.65,138.25,137.23,138.01,27900.0,124.799,125.343,124.4182,125.1254,27900.0
2020-03-06 14:30:00,138.01,138.15,136.46,136.49,55110.0,125.1254,125.2523,123.7201,123.7473,55110.0
2020-03-06 15:00:00,136.5,138.7,136.39,138.44,47037.0,123.7564,125.751,123.6566,125.5152,47037.0
2020-03-06 15:30:00,138.38,141.7,138.17,141.02,203614.0,125.4608,128.4709,125.2705,127.8544,203614.0
2020-03-09 09:30:00,133.0,136.0,132.65,135.5,106966.0,120.5831,123.303,120.2658,122.8497,106966.0
2020-03-09 10:00:00,135.9,136.56,134.49,135.34,134690.0,123.2124,123.8108,121.934,122.7047,134690.0
2020-03-09 10:30:00,135.47,136.08,134.11,134.11,129559.0,122.8225,123.3756,121.5895,121.5895,129559.0
2020-03-09 11:00:00,134.12,136.94,133.85,136.81,91068.0,121.5986,124.1553,121.3538,124.0374,91068.0
2020-03-09 11:30:00,136.93,138.95,136.14,138.18,131883.0,124.1462,125.9776,123.43,125.2795,131883.0
2020-03-09 12:00:00,138.16,138.5,137.12,137.89,77800.0,125.2614,125.5696,124.3185,125.0166,77800.0
2020-03-09 12:30:00,137.9,138.33,136.79,137.2,69418.0,125.0257,125.4155,124.0193,124.391,69418.0
2020-03-09 13:00:00,137.13,137.44,136.45,136.91,47580.0,124.3275,124.6086,123.711,124.1281,47580.0
2020-03-09 13:30:00,136.83,136.91,134.74,135.1,60961.0,124.0556,124.1281,122.1607,122.4871,60961.0
2020-03-09 14:00:00,135.24,136.98,134.18,135.66,89702.0,122.614,124.1915,121.653,122.9948,89702.0
2020-03-09 14:30:00,135.63,137.17,135.04,136.98,71114.0,122.9676,124.3638,122.4327,124.1915,71114.0
2020-03-09 15:00:00,136.98,138.59,135.99,137.74,121861.0,124.1915,125.6512,123.294,124.8806,121861.0
2020-03-09 15:30:00,137.8,139.78,136.82,137.11,359343.0,124.935,126.7301,124.0465,124.3094,359343.0
2020-03-10 09:30:00,138.15,140.14,136.93,139.5,176764.0,125.2523,127.0565,124.1462,126.4763,176764.0
2020-03-10 10:00:00,139.59,140.75,139.01,139.01,46337.0,126.5579,127.6096,126.032,126.032,46337.0
2020-03-10 10:30:00,138.85,138.86,137.12,137.65,75734.0,125.887,125.896,124.3185,124.799,75734.0
2020-03-10 11:00:00,137.58,137.77,134.03,134.03,48546.0,124.7355,124.9078,121.517,121.517,48546.0
2020-03-10 11:30:00,134.26,134.84,133.19,133.73,64269.0,121.7255,122.2513,120.7554,121.245,64269.0
2020-03-10 12:00:00,133.98,135.94,133.98,135.0,66335.0,121.4716,123.2486,121.4716,122.3964,66335.0
2020-03-10 12:30:00,134.84,135.67,133.35,135.0,46344.0,122.2513,123.0038,120.9004,122.3964,46344.0
2020-03-10 13:00:00,135.0,135.66,134.33,134.63,72446.0,122.3964,122.9948,121.789,122.0609,72446.0
2020-03-10 13:30:00,134.64,134.74,131.63,131.86,63834.0,122.07,122.1607,119.341,119.5496,63834.0
2020-03-10 14:00:00,131.75,133.08,131.3,132.33,53846.0,119.4498,120.6557,119.0418,119.9757,53846.0
2020-03-10 14:30:00,132.39,134.31,132.24,133.21,51018.0,120.0301,121.7708,119.8941,120.7735,51018.0
2020-03-10 15:00:00,133.3,136.45,133.19,135.22,160823.0,120.8551,123.711,120.7554,122.5959,160823.0
2020-03-10 15:30:00,135.32,137.79,134.51,137.71,295255.0,122.6865,124.9259,121.9521,124.8534,295255.0
2020-03-11 09:30:00,135.35,136.19,134.91,135.98,119715.0,122.7137,123.4753,122.3148,123.2849,119715.0
2020-03-11 10:00:00,135.82,136.63,134.36,134.36,57507.0,123.1398,123.8742,121.8162,121.8162,57507.0
2020-03-11 10:30:00,134.25,135.32,133.29,133.29,52721.0,121.7164,122.6865,120.846,120.846,52721.0
2020-03-11 11:00:00,133.33,134.23,132.86,133.03,33579.0,120.8823,121.6983,120.4562,120.6103,33579.0
2020-03-11 11:30:00,132.92,134.33,132.46,133.1,82806.0,120.5106,121.789,120.0935,120.6738,82806.0
2020-03-11 12:00:00,133.23,133.66,131.88,132.25,49357.0,120.7916,121.1815,119.5677,119.9031,49357.0
2020-03-11 12:30:00,132.14,132.27,130.33,131.44,74623.0,119.8034,119.9213,118.1624,119.1688,74623.0
2020-03-11 13:00:00,131.37,131.37,130.21,131.14,70605.0,119.1053,119.1053,118.0536,118.8968,70605.0
2020-03-11 13:30:00,131.17,131.29,130.23,130.63,87838.0,118.924,119.0328,118.0717,118.4344,87838.0
2020-03-11 14:00:00,130.74,130.75,129.02,129.03,56817.0,118.5341,118.5432,116.9747,116.9838,56817.0
2020-03-11 14:30:00,129.11,130.45,129.03,129.67,108646.0,117.0563,118.2712,116.9838,117.564,108646.0
2020-03-11 15:00:00,129.72,129.89,128.28,129.26,95458.0,117.6093,117.7635,116.3038,117.1923,95458.0
2020-03-11 15:30:00,129.26,131.04,129.11,129.69,389410.0,117.1923,118.8061,117.0563,117.5821,389410.0
2020-03-12 09:30:00,122.21,122.27,114.28,118.26,205855.0,110.8005,110.8549,103.6108,107.2192,205855.0
2020-03-12 10:00:00,118.15,122.22,117.52,121.68,139436.0,107.1195,110.8095,106.5483,110.32,139436.0
2020-03-12 10:30:00,121.68,123.15,121.59,122.77,83409.0,110.32,111.6527,110.2384,111.3082,83409.0
2020-03-12 11:00:00,122.74,122.74,119.55,120.33,85263.0,111.281,111.281,108.3888,109.096,85263.0
2020-03-12 11:30:00,120.3,121.14,119.44,120.01,85190.0,109.0688,109.8304,108.2891,108.8059,85190.0
2020-03-12 12:00:00,120.01,120.43,119.28,120.0,136513.0,108.8059,109.1867,108.144,108.7968,136513.0
2020-03-12 12:30:00,120.0,124.64,118.88,124.55,107215.0,108.7968,113.0036,107.7814,112.922,107215.0
2020-03-12 13:00:00,124.05,127.45,122.46,122.89,54619.0,112.4687,115.5513,111.0271,111.417,54619.0
2020-03-12 13:30:00,122.8,123.49,120.25,122.71,77826.0,111.3354,111.961,109.0235,111.2538,77826.0
2020-03-12 14:00:00,122.84,123.1,120.5,121.18,49183.0,111.3717,111.6074,109.2501,109.8666,49183.0
2020-03-12 14:30:00,120.91,122.1,119.35,119.35,72233.0,109.6218,110.7007,108.2075,108.2075,72233.0
2020-03-12 15:00:00,119.53,120.55,118.0,118.7,102169.0,108.3707,109.2955,106.9835,107.6182,102169.0
2020-03-12 15:30:00,118.71,120.36,116.81,117.95,425805.0,107.6272,109.1232,105.9046,106.9382,425805.0
2020-03-13 09:30:00,121.36,123.34,119.47,119.93,123845.0,110.0298,111.825,108.3163,108.7333,123845.0
2020-03-13 10:00:00,119.76,122.87,119.64,121.82,54450.0,108.5792,111.3989,108.4704,110.4469,54450.0
2020-03-13 10:30:00,121.85,122.09,117.78,117.86,48731.0,110.4741,110.6917,106.7841,106.8566,48731.0
2020-03-13 11:00:00,117.91,119.89,117.7,117.8,38058.0,106.9019,108.6971,106.7115,106.8022,38058.0
2020-03-13 11:30:00,117.8,119.08,116.53,118.8,40931.0,106.8022,107.9627,105.6508,107.7088,40931.0
2020-03-13 12:00:00,118.8,118.85,117.14,117.23,47424.0,107.7088,107.7542,106.2038,106.2854,47424.0
2020-03-13 12:30:00,117.26,120.61,117.12,119.43,70560.0,106.3126,109.3499,106.1857,108.28,70560.0
2020-03-13 13:00:00,119.37,120.41,117.96,120.22,31970.0,108.2256,109.1685,106.9473,108.9963,31970.0
2020-03-13 13:30:00,120.21,122.0,119.62,121.61,79412.0,108.9872,110.6101,108.4523,110.2565,79412.0
2020-03-13 14:00:00,121.6,121.62,119.74,120.05,42353.0,110.2474,110.2656,108.5611,108.8421,42353.0
2020-03-13 14:30:00,120.11,120.99,118.73,120.72,54341.0,108.8965,109.6944,107.6454,109.4496,54341.0
2020-03-13 15:00:00,120.71,122.38,120.33,122.01,69173.0,109.4405,110.9546,109.096,110.6191,69173.0
2020-03-13 15:30:00,121.97,128.33,119.32,128.28,259030.0,110.5829,116.3491,108.1803,116.3038,259030.0
2020-03-16 09:30:00,115.5,120.93,115.35,119.17,106371.0,104.7169,109.64,104.5809,108.0443,106371.0
2020-03-16 10:00:00,119.08,123.08,116.93,122.64,126676.0,107.9627,111.5893,106.0134,111.1903,126676.0
2020-03-16 10:30:00,122.84,127.47,122.5,125.69,140075.0,111.3717,115.5694,111.0634,113.9556,140075.0
2020-03-16 11:00:00,125.81,132.36,125.53,130.83,133488.0,114.0644,120.0029,113.8105,118.6157,133488.0
2020-03-16 11:30:00,130.93,131.1,125.4,126.45,118805.0,118.7064,118.8605,113.6927,114.6446,118805.0
2020-03-16 12:00:00,126.46,126.59,123.51,125.26,105121.0,114.6537,114.7716,111.9791,113.5657,105121.0
2020-03-16 12:30:00,125.41,126.07,122.69,123.42,62404.0,113.7017,114.3001,111.2357,111.8975,62404.0
2020-03-16 13:00:00,123.27,124.86,122.23,124.05,56553.0,111.7615,113.2031,110.8186,112.4687,56553.0
2020-03-16 13:30:00,124.01,124.23,121.93,123.6,63615.0,112.4324,112.6319,110.5466,112.0607,63615.0
2020-03-16 14:00:00,123.59,124.2,122.27,123.02,64376.0,112.0516,112.6047,110.8549,111.5349,64376.0
2020-03-16 14:30:00,123.14,125.65,122.98,124.45,85461.0,111.6437,113.9193,111.4986,112.8313,85461.0
2020-03-16 15:00:00,124.38,125.16,122.55,122.62,168505.0,112.7679,113.4751,111.1087,111.1722,168505.0
2020-03-16 15:30:00,122.59,122.66,118.41,118.77,289817.0,111.145,111.2085,107.3552,107.6816,289817.0
2020-03-17 09:30:00,121.33,126.24,120.5,123.24,134284.0,110.0026,114.4542,109.2501,111.7343,134284.0
2020-03-17 10:00:00,123.25,129.22,122.41,128.98,86433.0,111.7434,117.156,110.9818,116.9384,86433.0
2020-03-17 10:30:00,129.39,131.53,127.34,131.17,90680.0,117.3102,119.2504,115.4515,118.924,90680.0
2020-03-17 11:00:00,131.17,133.87,131.07,131.72,129814.0,118.924,121.3719,118.8333,119.4226,129814.0
2020-03-17 11:30:00,131.52,131.72,129.51,131.34,105455.0,119.2413,119.4226,117.4189,119.0781,105455.0
2020-03-17 12:00:00,131.33,134.95,131.33,133.35,90801.0,119.069,122.3511,119.069,120.9004,90801.0
2020-03-17 12:30:00,133.4,135.94,133.35,135.68,106708.0,120.9458,123.2486,120.9004,123.0129,106708.0
2020-03-17 13:00:00,135.7,135.95,130.8,131.83,111312.0,123.031,123.2577,118.5885,119.5224,111312.0
2020-03-17 13:30:00,131.87,135.38,131.37,134.28,69864.0,119.5586,122.7409,119.1053,121.7436,69864.0
2020-03-17 14:00:00,134.25,136.55,133.77,135.23,82629.0,121.7164,123.8017,121.2812,122.6049,82629.0
2020-03-17 14:30:00,135.42,136.95,133.9,134.35,70214.0,122.7772,124.1643,121.3991,121.8071,70214.0
2020-03-17 15:00:00,134.33,134.84,132.07,132.41,115741.0,121.789,122.2513,119.7399,120.0482,115741.0
2020-03-17 15:30:00,132.33,140.29,132.23,138.5,353127.0,119.9757,127.1925,119.885,125.5696,353127.0
2020-03-18 09:30:00,129.61,130.98,122.63,127.99,207668.0,117.5096,118.7517,111.1813,116.0409,207668.0
2020-03-18 10:00:00,127.62,133.22,126.42,127.94,120004.0,115.7054,120.7826,114.6174,115.9955,120004.0
2020-03-18 10:30:00,127.77,127.96,126.25,126.4,109749.0,115.8414,116.0137,114.4633,114.5993,109749.0
2020-03-18 11:00:00,126.39,127.2,123.95,124.09,100788.0,114.5902,115.3246,112.378,112.505,100788.0
2020-03-18 11:30:00,124.02,128.28,122.85,127.46,74022.0,112.4415,116.3038,111.3807,115.5603,74022.0
2020-03-18 12:00:00,127.94,128.23,126.28,127.96,55479.0,115.9955,116.2584,114.4905,116.0137,55479.0
2020-03-18 12:30:00,128.02,128.16,126.19,127.68,66288.0,116.0681,116.195,114.4089,115.7598,66288.0
2020-03-18 13:00:00,127.2,129.0,125.06,128.51,110265.0,115.3246,116.9566,113.3844,116.5123,110265.0
2020-03-18 13:30:00,128.63,132.35,127.73,130.19,119837.0,116.6211,119.9938,115.8051,118.0355,119837.0
2020-03-18 14:00:00,130.16,130.91,127.38,128.24,78623.0,118.0083,118.6882,115.4878,116.2675,78623.0
2020-03-18 14:30:00,128.2,128.37,125.03,127.49,129828.0,116.2312,116.3854,113.3572,115.5875,129828.0
2020-03-18 15:00:00,127.77,129.32,126.34,127.44,118614.0,115.8414,117.2467,114.5449,115.5422,118614.0
2020-03-18 15:30:00,127.35,131.36,126.76,130.08,319060.0,115.4606,119.0962,114.9257,117.9357,319060.0
2020-03-19 09:30:00,129.0,130.26,124.02,126.59,168936.0,116.9566,118.0989,112.4415,114.7716,168936.0
2020-03-19 10:00:00,126.09,128.11,124.5,125.13,87587.0,114.3182,116.1497,112.8767,113.4479,87587.0
2020-03-19 10:30:00,125.07,127.47,124.33,124.34,68291.0,113.3935,115.5694,112.7226,112.7316,68291.0
2020-03-19 11:00:00,124.66,125.13,120.04,121.1,104874.0,113.0217,113.4479,108.8331,109.7941,104874.0
2020-03-19 11:30:00,120.82,122.96,118.29,118.48,111594.0,109.5402,111.4805,107.2464,107.4187,111594.0
2020-03-19 12:00:00,118.45,119.73,115.7,117.79,111193.0,107.3915,108.552,104.8982,106.7931,111193.0
2020-03-19 12:30:00,117.82,119.0,116.13,117.99,68615.0,106.8203,107.8902,105.2881,106.9745,68615.0
2020-03-19 13:00:00,117.99,118.6,116.25,116.58,70670.0,106.9745,107.5275,105.3969,105.6961,70670.0
2020-03-19 13:30:00,116.49,120.58,116.29,120.14,115557.0,105.6145,109.3227,105.4332,108.9237,115557.0
2020-03-19 14:00:00,120.15,120.38,118.07,118.32,101759.0,108.9328,109.1413,107.047,107.2736,101759.0
2020-03-19 14:30:00,118.29,120.74,117.94,118.06,97177.0,107.2464,109.4677,106.9291,107.0379,97177.0
2020-03-19 15:00:00,118.0,118.03,116.49,117.69,134367.0,106.9835,107.0107,105.6145,106.7025,134367.0
2020-03-19 15:30:00,117.69,119.35,114.06,115.09,316100.0,106.7025,108.2075,103.4114,104.3452,316100.0
2020-03-20 09:30:00,115.12,115.12,108.02,109.41,384760.0,104.3724,104.3724,97.9353,99.1955,384760.0
2020-03-20 10:00:00,109.34,110.76,108.26,109.15,142165.0,99.132,100.4194,98.1528,98.9598,142165.0
2020-03-20 10:30:00,109.01,109.27,106.01,106.89,175900.0,98.8328,99.0686,96.1129,96.9108,175900.0
2020-03-20 11:00:00,106.89,108.15,106.2,107.1,111771.0,96.9108,98.0531,96.2852,97.1011,111771.0
2020-03-20 11:30:00,106.69,107.29,105.11,106.59,154410.0,96.7294,97.2734,95.2969,96.6388,154410.0
2020-03-20 12:00:00,106.53,106.53,104.2,104.5,93193.0,96.5844,96.5844,94.4719,94.7439,93193.0
2020-03-20 12:30:00,104.45,106.27,104.2,105.35,80110.0,94.6985,96.3486,94.4719,95.5145,80110.0
2020-03-20 13:00:00,105.35,106.29,104.29,104.42,64829.0,95.5145,96.3668,94.5535,94.6713,64829.0
2020-03-20 13:30:00,104.44,104.94,102.03,102.37,96906.0,94.6895,95.1428,92.5045,92.8127,96906.0
2020-03-20 14:00:00,102.34,103.75,102.16,103.31,91542.0,92.7855,94.0639,92.6223,93.665,91542.0
2020-03-20 14:30:00,103.18,103.95,102.05,102.62,110351.0,93.5471,94.2452,92.5226,93.0394,110351.0
2020-03-20 15:00:00,102.55,103.26,100.56,102.0,172067.0,92.9759,93.6196,91.1717,92.4773,172067.0
2020-03-20 15:30:00,101.97,104.09,98.25,100.73,550805.0,92.4501,94.3722,89.0774,91.3258,550805.0
2020-03-23 09:30:00,100.69,100.72,92.0,95.99,290944.0,91.2896,91.3168,83.4109,87.0284,290944.0
2020-03-23 10:00:00,96.15,97.0,92.81,96.7,194518.0,87.1734,87.9441,84.1453,87.6721,194518.0
2020-03-23 10:30:00,96.7,97.84,95.8,96.14,118583.0,87.6721,88.7057,86.8561,87.1644,118583.0
2020-03-23 11:00:00,95.99,96.3,93.68,93.7,91892.0,87.0284,87.3094,84.934,84.9522,91892.0
2020-03-23 11:30:00,93.73,94.12,92.75,93.28,132502.0,84.9794,85.333,84.0909,84.5714,132502.0
2020-03-23 12:00:00,93.32,95.8,93.21,95.0,102607.0,84.6076,86.8561,84.5079,86.1308,102607.0
2020-03-23 12:30:00,95.02,97.39,94.5,96.27,73251.0,86.1489,88.2977,85.6775,87.2822,73251.0
2020-03-23 13:00:00,96.4,97.61,95.72,95.72,102193.0,87.4001,88.4971,86.7836,86.7836,102193.0
2020-03-23 13:30:00,95.64,97.36,94.58,95.57,90291.0,86.7111,88.2705,85.75,86.6476,90291.0
2020-03-23 14:00:00,95.49,96.4,94.51,96.32,83118.0,86.5751,87.4001,85.6865,87.3276,83118.0
2020-03-23 14:30:00,96.25,97.22,95.49,96.38,114529.0,87.2641,88.1435,86.5751,87.382,114529.0
2020-03-23 15:00:00,96.51,97.69,95.53,96.19,144111.0,87.4998,88.5697,86.6113,87.2097,144111.0
2020-03-23 15:30:00,96.26,98.99,95.32,97.1,323965.0,87.2732,89.7483,86.4209,88.0347,323965.0
2020-03-24 09:30:00,100.71,103.56,99.23,99.6,188487.0,91.3077,93.8916,89.9659,90.3013,188487.0
2020-03-24 10:00:00,99.63,100.08,97.28,98.54,104774.0,90.3285,90.7365,88.1979,89.3403,104774.0
2020-03-24 10:30:00,98.54,100.22,96.63,100.16,114592.0,89.3403,90.8635,87.6086,90.8091,114592.0
2020-03-24 11:00:00,100.31,100.78,99.16,100.16,81631.0,90.9451,91.3712,89.9024,90.8091,81631.0
2020-03-24 11:30:00,100.19,102.74,99.61,102.74,94978.0,90.8363,93.1482,90.3104,93.1482,94978.0
2020-03-24 12:00:00,102.71,103.62,101.21,103.48,55607.0,93.121,93.946,91.761,93.8191,55607.0
2020-03-24 12:30:00,103.61,103.77,101.8,102.01,71018.0,93.937,94.082,92.296,92.4863,71018.0
2020-03-24 13:00:00,101.82,103.42,100.93,103.17,55833.0,92.3141,93.7647,91.5072,93.538,55833.0
2020-03-24 13:30:00,103.32,103.45,101.22,101.65,57909.0,93.674,93.7919,91.7701,92.16,57909.0
2020-03-24 14:00:00,101.41,102.85,100.92,102.48,62882.0,91.9424,93.2479,91.4981,92.9125,62882.0
2020-03-24 14:30:00,102.31,103.74,102.18,103.54,83357.0,92.7583,94.0548,92.6405,93.8735,83357.0
2020-03-24 15:00:00,103.67,104.88,103.51,104.26,91860.0,93.9914,95.0884,93.8463,94.5263,91860.0
2020-03-24 15:30:00,104.42,105.28,102.87,103.66,233246.0,94.6713,95.4511,93.2661,93.9823,233246.0
2020-03-25 09:30:00,103.77,105.91,101.35,101.45,113170.0,94.082,96.0222,91.888,91.9786,113170.0
2020-03-25 10:00:00,101.6,105.52,101.59,104.99,100732.0,92.1146,95.6687,92.1056,95.1881,100732.0
2020-03-25 10:30:00,104.75,105.38,103.55,104.16,55515.0,94.9705,95.5417,93.8826,94.4356,55515.0
2020-03-25 11:00:00,104.42,106.11,104.14,105.9,58210.0,94.6713,96.2036,94.4175,96.0132,58210.0
2020-03-25 11:30:00,105.84,107.62,105.41,107.51,47708.0,95.9588,97.5726,95.5689,97.4729,47708.0
2020-03-25 12:00:00,107.63,109.46,107.4,109.3,74900.0,97.5817,99.2408,97.3731,99.0958,74900.0
2020-03-25 12:30:00,109.35,111.39,109.29,110.48,76939.0,99.1411,100.9906,99.0867,100.1656,76939.0
2020-03-25 13:00:00,110.5,111.24,109.98,110.37,58330.0,100.1837,100.8546,99.7123,100.0659,58330.0
2020-03-25 13:30:00,110.5,112.72,109.7,111.05,63620.0,100.1837,102.1965,99.4584,100.6824,63620.0
2020-03-25 14:00:00,111.17,111.86,109.66,110.99,68580.0,100.7912,101.4168,99.4221,100.628,68580.0
2020-03-25 14:30:00,110.99,113.0,109.76,112.35,76824.0,100.628,102.4503,99.5128,101.861,76824.0
2020-03-25 15:00:00,112.46,114.24,111.95,113.29,104353.0,101.9607,103.5746,101.4983,102.7132,104353.0
2020-03-25 15:30:00,113.56,114.27,109.57,110.35,211847.0,102.958,103.6018,99.3405,100.0477,211847.0
2020-03-26 09:30:00,109.2,116.41,108.53,115.78,83337.0,99.0051,105.542,98.3976,104.9708,83337.0
2020-03-26 10:00:00,115.91,118.21,114.78,116.39,100969.0,105.0886,107.1739,104.0641,105.5238,100969.0
2020-03-26 10:30:00,116.35,117.37,115.06,116.56,62100.0,105.4876,106.4123,104.318,105.678,62100.0
2020-03-26 11:00:00,116.78,118.33,115.7,118.33,51932.0,105.8774,107.2827,104.8982,107.2827,51932.0
2020-03-26 11:30:00,118.56,119.34,118.04,118.61,66518.0,107.4912,108.1984,107.0198,107.5366,66518.0
2020-03-26 12:00:00,119.03,119.79,117.66,119.79,49716.0,107.9174,108.6064,106.6753,108.6064,49716.0
2020-03-26 12:30:00,119.67,121.6,119.66,121.3,64218.0,108.4976,110.2474,108.4885,109.9754,64218.0
2020-03-26 13:00:00,121.3,121.87,119.27,120.08,64986.0,109.9754,110.4922,108.135,108.8693,64986.0
2020-03-26 13:30:00,120.19,121.77,119.63,120.16,36977.0,108.9691,110.4016,108.4613,108.9419,36977.0
2020-03-26 14:00:00,120.25,120.64,118.66,119.45,60858.0,109.0235,109.3771,107.5819,108.2981,60858.0
2020-03-26 14:30:00,119.5,120.66,119.08,119.32,43321.0,108.3435,109.3952,107.9627,108.1803,43321.0
2020-03-26 15:00:00,119.36,119.85,118.58,119.7,53271.0,108.2166,108.6608,107.5094,108.5248,53271.0
2020-03-26 15:30:00,119.81,120.87,117.02,118.86,184997.0,108.6245,109.5856,106.095,107.7632,184997.0
2020-03-27 09:30:00,116.77,120.14,115.0,119.47,108946.0,105.8684,108.9237,104.2636,108.3163,108946.0
2020-03-27 10:00:00,119.01,119.62,115.95,115.98,35151.0,107.8992,108.4523,105.1249,105.1521,35151.0
2020-03-27 10:30:00,116.06,118.75,115.25,118.6,23801.0,105.2246,107.6635,104.4903,107.5275,23801.0
2020-03-27 11:00:00,118.63,119.04,117.26,118.15,31794.0,107.5547,107.9264,106.3126,107.1195,31794.0
2020-03-27 11:30:00,118.12,119.28,116.91,117.15,53772.0,107.0923,108.144,105.9953,106.2129,53772.0
2020-03-27 12:00:00,117.0,119.0,117.0,118.6,44753.0,106.0769,107.8902,106.0769,107.5275,44753.0
2020-03-27 12:30:00,118.57,120.1,118.34,120.02,41068.0,107.5003,108.8875,107.2918,108.8149,41068.0
2020-03-27 13:00:00,120.3,120.79,119.38,119.44,23043.0,109.0688,109.513,108.2347,108.2891,23043.0
2020-03-27 13:30:00,119.56,121.87,119.56,120.85,36384.0,108.3979,110.4922,108.3979,109.5674,36384.0
2020-03-27 14:00:00,120.81,122.0,120.34,121.48,42750.0,109.5312,110.6101,109.1051,110.1386,42750.0
2020-03-27 14:30:00,121.48,122.78,121.39,122.77,45841.0,110.1386,111.3173,110.057,111.3082,45841.0
2020-03-27 15:00:00,122.83,125.03,122.55,124.66,69233.0,111.3626,113.3572,111.1087,113.0217,69233.0
2020-03-27 15:30:00,124.82,124.82,119.16,120.44,131455.0,113.1668,113.1668,108.0352,109.1957,131455.0
2020-03-30 09:30:00,122.86,127.27,122.02,124.0,131006.0,111.3898,115.3881,110.6282,112.4234,131006.0
2020-03-30 10:00:00,124.15,125.02,122.45,122.53,66359.0,112.5594,113.3481,111.0181,111.0906,66359.0
2020-03-30 10:30:00,122.54,123.61,121.87,122.34,51387.0,111.0997,112.0698,110.4922,110.9183,51387.0
2020-03-30 11:00:00,122.39,123.7,122.39,123.53,39816.0,110.9637,112.1514,110.9637,111.9972,39816.0
2020-03-30 11:30:00,123.49,125.0,123.14,124.63,35842.0,111.961,113.33,111.6437,112.9945,35842.0
2020-03-30 12:00:00,124.65,125.95,124.18,125.5,30624.0,113.0127,114.1913,112.5866,113.7833,30624.0
2020-03-30 12:30:00,125.49,125.85,124.76,125.7,26688.0,113.7743,114.1006,113.1124,113.9646,26688.0
2020-03-30 13:00:00,125.64,125.9,125.01,125.35,25673.0,113.9103,114.146,113.3391,113.6473,25673.0
2020-03-30 13:30:00,125.34,125.49,124.55,124.87,27268.0,113.6383,113.7743,112.922,113.2121,27268.0
2020-03-30 14:00:00,124.83,125.56,123.27,124.04,41528.0,113.1759,113.8377,111.7615,112.4596,41528.0
2020-03-30 14:30:00,124.06,125.07,123.79,124.57,48813.0,112.4778,113.3935,112.233,112.9401,48813.0
2020-03-30 15:00:00,124.36,126.3,124.3,125.43,65525.0,112.7498,114.5086,112.6954,113.7199,65525.0
2020-03-30 15:30:00,125.34,127.24,124.81,126.77,185549.0,113.6383,115.3609,113.1577,114.9348,185549.0
2020-03-31 09:30:00,124.92,126.5,121.32,121.84,110188.0,113.2575,114.69,109.9936,110.465,110188.0
2020-03-31 10:00:00,121.7,122.91,120.02,122.51,93909.0,110.3381,111.4351,108.8149,111.0725,93909.0
2020-03-31 10:30:00,122.45,122.83,120.25,120.7,81362.0,111.0181,111.3626,109.0235,109.4314,81362.0
2020-03-31 11:00:00,120.8,121.74,120.54,121.34,73355.0,109.5221,110.3744,109.2864,110.0117,73355.0
2020-03-31 11:30:00,121.34,121.86,119.52,119.57,56493.0,110.0117,110.4832,108.3616,108.4069,56493.0
2020-03-31 12:00:00,119.5,121.32,118.57,118.91,95310.0,108.3435,109.9936,107.5003,107.8086,95310.0
2020-03-31 12:30:00,118.88,118.99,117.19,118.39,65649.0,107.7814,107.8811,106.2491,107.3371,65649.0
2020-03-31 13:00:00,118.31,119.42,118.31,119.2,46878.0,107.2646,108.2709,107.2646,108.0715,46878.0
2020-03-31 13:30:00,119.26,119.78,118.59,119.56,54848.0,108.1259,108.5973,107.5184,108.3979,54848.0
2020-03-31 14:00:00,119.36,119.6,118.73,119.56,69340.0,108.2166,108.4341,107.6454,108.3979,69340.0
2020-03-31 14:30:00,119.56,121.85,119.49,121.03,115674.0,108.3979,110.4741,108.3344,109.7306,115674.0
2020-03-31 15:00:00,121.12,121.39,119.36,119.77,97824.0,109.8122,110.057,108.2166,108.5883,97824.0
2020-03-31 15:30:00,119.94,120.65,118.85,119.57,362802.0,108.7424,109.3861,107.7542,108.4069,362802.0
2020-04-01 09:30:00,115.0,117.99,114.48,115.86,116835.0,104.2636,106.9745,103.7921,105.0433,116835.0
2020-04-01 10:00:00,115.61,116.11,113.7,113.96,83757.0,104.8167,105.27,103.085,103.3207,83757.0
2020-04-01 10:30:00,113.79,115.25,113.4,114.23,41456.0,103.1666,104.4903,102.813,103.5655,41456.0
2020-04-01 11:00:00,114.08,114.66,113.54,113.67,39399.0,103.4295,103.9553,102.9399,103.0578,39399.0
2020-04-01 11:30:00,113.69,114.63,113.13,114.0,46151.0,103.0759,103.9281,102.5682,103.357,46151.0
2020-04-01 12:00:00,113.83,114.55,113.58,114.18,42368.0,103.2028,103.8556,102.9762,103.5202,42368.0
2020-04-01 12:30:00,114.19,114.67,113.1,113.21,38391.0,103.5292,103.9644,102.541,102.6407,38391.0
2020-04-01 13:00:00,113.1,113.53,112.29,112.87,37146.0,102.541,102.9308,101.8066,102.3325,37146.0
2020-04-01 13:30:00,112.68,113.31,112.01,113.18,32400.0,102.1602,102.7314,101.5527,102.6135,32400.0
2020-04-01 14:00:00,113.08,113.92,111.83,112.0,29903.0,102.5229,103.2844,101.3896,101.5437,29903.0
2020-04-01 14:30:00,111.92,112.12,110.91,111.09,46979.0,101.4711,101.6525,100.5554,100.7186,46979.0
2020-04-01 15:00:00,111.09,111.63,110.72,110.88,52264.0,100.7186,101.2082,100.3832,100.5282,52264.0
2020-04-01 15:30:00,110.81,113.98,110.56,112.82,197902.0,100.4648,103.3388,100.2381,102.2871,197902.0
2020-04-02 09:30:00,111.55,115.92,110.95,115.07,79762.0,101.1357,105.0977,100.5917,104.3271,79762.0
2020-04-02 10:00:00,115.32,116.88,114.78,116.47,31376.0,104.5537,105.9681,104.0641,105.5964,31376.0
2020-04-02 10:30:00,116.75,117.43,115.06,115.91,27256.0,105.8502,106.4667,104.318,105.0886,27256.0
2020-04-02 11:00:00,115.9,117.22,115.48,115.91,30254.0,105.0796,106.2763,104.6988,105.0886,30254.0
2020-04-02 11:30:00,115.99,116.64,115.47,116.57,40140.0,105.1612,105.7505,104.6897,105.687,40140.0
2020-04-02 12:00:00,116.71,117.26,116.49,116.68,20503.0,105.814,106.3126,105.6145,105.7868,20503.0
2020-04-02 12:30:00,116.77,117.28,116.48,117.28,13670.0,105.8684,106.3307,105.6054,106.3307,13670.0
2020-04-02 13:00:00,117.28,117.75,115.47,115.47,17687.0,106.3307,106.7569,104.6897,104.6897,17687.0
2020-04-02 13:30:00,115.66,116.59,115.25,116.02,15914.0,104.862,105.7052,104.4903,105.1884,15914.0
2020-04-02 14:00:00,116.21,116.27,114.1,115.34,32059.0,105.3606,105.415,103.4476,104.5719,32059.0
2020-04-02 14:30:00,115.46,116.12,114.98,116.12,25418.0,104.6807,105.279,104.2455,105.279,25418.0
2020-04-02 15:00:00,116.15,116.8,115.84,116.52,28706.0,105.3062,105.8956,105.0252,105.6417,28706.0
2020-04-02 15:30:00,116.54,118.45,115.41,117.6,132590.0,105.6598,107.3915,104.6353,106.6209,132590.0
2020-04-03 09:30:00,118.39,118.8,117.01,118.1,58657.0,107.3371,107.7088,106.0859,107.0742,58657.0
2020-04-03 10:00:00,118.0,118.46,116.72,116.72,40111.0,106.9835,107.4006,105.823,105.823,40111.0
2020-04-03 10:30:00,116.95,117.81,116.3,117.43,57271.0,106.0315,106.8113,105.4422,106.4667,57271.0
2020-04-03 11:00:00,117.45,117.59,114.72,114.94,26890.0,106.4849,106.6118,104.0097,104.2092,26890.0
2020-04-03 11:30:00,114.86,115.26,114.44,115.26,22628.0,104.1367,104.4993,103.7559,104.4993,22628.0
2020-04-03 12:00:00,115.05,115.05,113.5,114.06,20839.0,104.3089,104.3089,102.9036,103.4114,20839.0
2020-04-03 12:30:00,113.94,114.25,113.17,113.25,27186.0,103.3026,103.5836,102.6044,102.677,27186.0
2020-04-03 13:00:00,113.38,113.8,112.76,112.76,17747.0,102.7948,103.1756,102.2327,102.2327,17747.0
2020-04-03 13:30:00,112.85,113.65,112.6,113.26,25111.0,102.3143,103.0396,102.0877,102.686,25111.0
2020-04-03 14:00:00,113.34,113.96,112.97,113.96,35714.0,102.7586,103.3207,102.4231,103.3207,35714.0
2020-04-03 14:30:00,113.88,113.94,113.1,113.88,25221.0,103.2482,103.3026,102.541,103.2482,25221.0
2020-04-03 15:00:00,113.84,114.18,112.89,113.84,58601.0,103.2119,103.5202,102.3506,103.2119,58601.0
2020-04-03 15:30:00,113.84,114.36,112.71,113.21,202853.0,103.2119,103.6834,102.1874,102.6407,202853.0
2020-04-06 09:30:00,116.2,120.23,116.2,120.08,89428.0,105.3516,109.0053,105.3516,108.8693,89428.0
2020-04-06 10:00:00,120.17,121.45,118.73,119.77,42553.0,108.9509,110.1114,107.6454,108.5883,42553.0
2020-04-06 10:30:00,119.46,120.85,119.23,120.66,24018.0,108.3072,109.5674,108.0987,109.3952,24018.0
2020-04-06 11:00:00,120.84,121.79,120.74,121.67,47240.0,109.5584,110.4197,109.4677,110.3109,47240.0
2020-04-06 11:30:00,121.68,122.33,121.26,121.97,19089.0,110.32,110.9093,109.9392,110.5829,19089.0
2020-04-06 12:00:00,122.07,122.59,121.81,122.28,25317.0,110.6735,111.145,110.4378,110.8639,25317.0
2020-04-06 12:30:00,122.34,122.48,121.73,122.18,18093.0,110.9183,111.0453,110.3653,110.7733,18093.0
2020-04-06 13:00:00,122.37,122.54,122.02,122.29,15441.0,110.9455,111.0997,110.6282,110.873,15441.0
2020-04-06 13:30:00,122.26,122.99,121.61,122.94,28894.0,110.8458,111.5077,110.2565,111.4623,28894.0
2020-04-06 14:00:00,123.0,123.3,121.65,122.26,49044.0,111.5167,111.7887,110.2928,110.8458,49044.0
2020-04-06 14:30:00,122.43,122.54,121.57,122.54,16264.0,110.9999,111.0997,110.2202,111.0997,16264.0
2020-04-06 15:00:00,122.47,122.67,120.99,121.61,55912.0,111.0362,111.2175,109.6944,110.2565,55912.0
2020-04-06 15:30:00,121.67,123.22,120.92,121.43,215757.0,110.3109,111.7162,109.6309,110.0933,215757.0
2020-04-07 09:30:00,123.83,124.95,122.08,123.93,87094.0,112.2692,113.2847,110.6826,112.3599,87094.0
2020-04-07 10:00:00,123.73,123.73,122.02,123.29,63679.0,112.1786,112.1786,110.6282,111.7796,63679.0
2020-04-07 10:30:00,123.29,123.5,121.29,122.01,62491.0,111.7796,111.97,109.9664,110.6191,62491.0
2020-04-07 11:00:00,121.97,122.86,121.28,122.69,35363.0,110.5829,111.3898,109.9573,111.2357,35363.0
2020-04-07 11:30:00,122.7,122.96,121.99,122.22,42403.0,111.2447,111.4805,110.601,110.8095,42403.0
2020-04-07 12:00:00,122.3,123.0,121.5,121.85,53895.0,110.8821,111.5167,110.1568,110.4741,53895.0
2020-04-07 12:30:00,121.84,121.96,120.99,121.17,33995.0,110.465,110.5738,109.6944,109.8576,33995.0
2020-04-07 13:00:00,121.2,121.53,120.01,120.09,28295.0,109.8848,110.184,108.8059,108.8784,28295.0
2020-04-07 13:30:00,120.15,120.16,119.1,119.49,39678.0,108.9328,108.9419,107.9808,108.3344,39678.0
2020-04-07 14:00:00,119.38,119.69,118.87,119.39,48372.0,108.2347,108.5157,107.7723,108.2438,48372.0
2020-04-07 14:30:00,119.39,119.51,117.5,117.73,30471.0,108.2438,108.3525,106.5302,106.7387,30471.0
2020-04-07 15:00:00,117.71,118.23,116.82,116.88,97826.0,106.7206,107.192,105.9137,105.9681,97826.0
2020-04-07 15:30:00,116.9,120.15,116.83,118.26,117691.0,105.9862,108.9328,105.9228,107.2192,117691.0
2020-04-08 09:30:00,119.26,120.2,117.68,117.83,61761.0,108.1259,108.9781,106.6934,106.8294,61761.0
2020-04-08 10:00:00,117.97,119.2,117.65,118.86,26608.0,106.9563,108.0715,106.6662,107.7632,26608.0
2020-04-08 10:30:00,119.05,120.31,118.96,120.12,34204.0,107.9355,109.0779,107.8539,108.9056,34204.0
2020-04-08 11:00:00,120.31,121.32,119.51,120.87,24655.0,109.0779,109.9936,108.3525,109.5856,24655.0
2020-04-08 11:30:00,120.87,121.11,120.35,120.6,23362.0,109.5856,109.8032,109.1141,109.3408,23362.0
2020-04-08 12:00:00,120.63,120.83,120.11,120.52,19449.0,109.368,109.5493,108.8965,109.2683,19449.0
2020-04-08 12:30:00,120.5,121.67,120.48,121.45,19597.0,109.2501,110.3109,109.232,110.1114,19597.0
2020-04-08 13:00:00,121.37,122.46,121.35,121.93,20671.0,110.0389,111.0271,110.0208,110.5466,20671.0
2020-04-08 13:30:00,122.03,122.29,121.45,122.04,21782.0,110.6373,110.873,110.1114,110.6463,21782.0
2020-04-08 14:00:00,122.15,124.06,122.15,123.97,32332.0,110.7461,112.4778,110.7461,112.3962,32332.0
2020-04-08 14:30:00,124.1,124.69,123.87,124.44,46338.0,112.514,113.0489,112.3055,112.8223,46338.0
2020-04-08 15:00:00,124.43,125.51,124.25,125.36,61214.0,112.8132,113.7924,112.65,113.6564,61214.0
2020-04-08 15:30:00,125.45,126.33,124.05,125.33,148706.0,113.738,114.5358,112.4687,113.6292,148706.0
2020-04-09 09:30:00,126.38,130.0,125.6,130.0,107750.0,114.5812,117.8632,113.874,117.8632,107750.0
2020-04-09 10:00:00,130.07,132.2,129.34,130.96,57031.0,117.9267,119.8578,117.2648,118.7336,57031.0
2020-04-09 10:30:00,130.61,132.14,130.6,131.99,39058.0,118.4163,119.8034,118.4072,119.6674,39058.0
2020-04-09 11:00:00,131.82,131.83,130.58,131.73,40441.0,119.5133,119.5224,118.3891,119.4317,40441.0
2020-04-09 11:30:00,131.68,132.87,131.54,132.38,42727.0,119.3864,120.4653,119.2594,120.021,42727.0
2020-04-09 12:00:00,132.43,132.63,131.88,132.05,30452.0,120.0663,120.2477,119.5677,119.7218,30452.0
2020-04-09 12:30:00,132.01,132.55,131.7,132.06,37935.0,119.6855,120.1751,119.4045,119.7309,37935.0
2020-04-09 13:00:00,132.06,132.06,130.63,130.74,29994.0,119.7309,119.7309,118.4344,118.5341,29994.0
2020-04-09 13:30:00,130.77,131.13,130.14,131.01,42054.0,118.5613,118.8877,117.9901,118.7789,42054.0
2020-04-09 14:00:00,131.27,131.27,130.3,130.46,30615.0,119.0146,119.0146,118.1352,118.2803,30615.0
2020-04-09 14:30:00,130.58,131.27,128.85,129.09,33350.0,118.3891,119.0146,116.8206,117.0382,33350.0
2020-04-09 15:00:00,129.1,130.95,128.7,130.95,32014.0,117.0472,118.7245,116.6846,118.7245,32014.0
2020-04-09 15:30:00,131.1,132.04,130.51,131.76,136608.0,118.8605,119.7127,118.3256,119.4589,136608.0
2020-04-13 09:30:00,129.79,130.41,127.32,127.8,55398.0,117.6728,118.2349,115.4334,115.8686,55398.0
2020-04-13 10:00:00,127.63,128.86,127.47,128.14,37534.0,115.7145,116.8296,115.5694,116.1769,37534.0
2020-04-13 10:30:00,128.11,128.11,126.89,127.82,21703.0,116.1497,116.1497,115.0436,115.8867,21703.0
2020-04-13 11:00:00,127.61,128.33,127.28,128.1,10736.0,115.6963,116.3491,115.3971,116.1406,10736.0
2020-04-13 11:30:00,128.24,128.49,127.91,128.2,28375.0,116.2675,116.4942,115.9683,116.2312,28375.0
2020-04-13 12:00:00,128.16,129.08,128.15,128.84,14900.0,116.195,117.0291,116.1859,116.8115,14900.0
2020-04-13 12:30:00,128.88,129.04,127.46,127.57,10003.0,116.8478,116.9928,115.5603,115.6601,10003.0
2020-04-13 13:00:00,127.55,127.67,125.87,125.98,22878.0,115.6419,115.7507,114.1188,114.2185,22878.0
2020-04-13 13:30:00,126.07,126.85,126.0,126.39,10497.0,114.3001,115.0073,114.2366,114.5902,10497.0
2020-04-13 14:00:00,126.39,126.8,125.41,125.99,14263.0,114.5902,114.962,113.7017,114.2276,14263.0
2020-04-13 14:30:00,126.11,126.43,125.59,126.32,11012.0,114.3364,114.6265,113.8649,114.5268,11012.0
2020-04-13 15:00:00,126.15,127.07,125.65,126.97,26667.0,114.3726,115.2067,113.9193,115.1161,26667.0
2020-04-13 15:30:00,126.94,127.78,126.9,127.17,71241.0,115.0889,115.8505,115.0526,115.2974,71241.0
2020-04-14 09:30:00,131.1,131.85,129.65,130.24,52470.0,118.8605,119.5405,117.5459,118.0808,52470.0
2020-04-14 10:00:00,130.34,131.49,129.51,131.47,34372.0,118.1715,119.2141,117.4189,119.196,34372.0
2020-04-14 10:30:00,131.45,131.86,131.04,131.23,24174.0,119.1778,119.5496,118.8061,118.9784,24174.0
2020-04-14 11:00:00,131.14,131.69,130.73,131.47,25150.0,118.8968,119.3954,118.525,119.196,25150.0
2020-04-14 11:30:00,131.37,132.05,131.36,131.63,33641.0,119.1053,119.7218,119.0962,119.341,33641.0
2020-04-14 12:00:00,131.81,132.42,131.81,131.95,19072.0,119.5042,120.0573,119.5042,119.6311,19072.0
2020-04-14 12:30:00,132.04,132.32,131.89,132.09,25281.0,119.7127,119.9666,119.5768,119.7581,25281.0
2020-04-14 13:00:00,132.07,132.22,131.69,132.05,25210.0,119.7399,119.8759,119.3954,119.7218,25210.0
2020-04-14 13:30:00,132.07,132.71,131.95,132.71,12613.0,119.7399,120.3202,119.6311,120.3202,12613.0
2020-04-14 14:00:00,132.52,132.92,132.34,132.69,15037.0,120.1479,120.5106,119.9847,120.3021,15037.0
2020-04-14 14:30:00,132.7,132.79,132.3,132.64,25621.0,120.3111,120.3927,119.9485,120.2567,25621.0
2020-04-14 15:00:00,132.51,132.78,131.89,132.77,23992.0,120.1389,120.3837,119.5768,120.3746,23992.0
2020-04-14 15:30:00,132.58,133.72,132.5,133.61,174243.0,120.2023,121.2359,120.1298,121.1362,174243.0
2020-04-15 09:30:00,131.39,132.77,130.52,132.44,60622.0,119.1234,120.3746,118.3347,120.0754,60622.0
2020-04-15 10:00:00,132.56,132.57,130.01,130.55,34423.0,120.1842,120.1933,117.8723,118.3619,34423.0
2020-04-15 10:30:00,130.39,131.37,130.02,131.13,45508.0,118.2168,119.1053,117.8813,118.8877,45508.0
2020-04-15 11:00:00,131.14,131.55,130.11,130.86,35577.0,118.8968,119.2685,117.9629,118.6429,35577.0
2020-04-15 11:30:00,130.89,131.3,130.74,131.2,63604.0,118.6701,119.0418,118.5341,118.9512,63604.0
2020-04-15 12:00:00,131.13,131.29,130.28,130.79,32768.0,118.8877,119.0328,118.1171,118.5794,32768.0
2020-04-15 12:30:00,130.69,131.24,130.47,130.74,22305.0,118.4888,118.9874,118.2893,118.5341,22305.0
2020-04-15 13:00:00,130.73,132.14,130.73,131.57,19115.0,118.525,119.8034,118.525,119.2866,19115.0
2020-04-15 13:30:00,131.49,131.59,130.85,130.89,20124.0,119.2141,119.3048,118.6338,118.6701,20124.0
2020-04-15 14:00:00,130.91,132.1,130.91,131.75,16814.0,118.6882,119.7671,118.6882,119.4498,16814.0
2020-04-15 14:30:00,131.84,131.97,130.82,131.02,14593.0,119.5314,119.6493,118.6066,118.788,14593.0
2020-04-15 15:00:00,130.97,131.11,129.53,129.67,44669.0,118.7426,118.8696,117.4371,117.564,44669.0
2020-04-15 15:30:00,129.65,129.98,128.92,129.3,148130.0,117.5459,117.8451,116.884,117.2286,148130.0
2020-04-16 09:30:00,131.87,132.1,130.35,130.93,92267.0,119.5586,119.7671,118.1805,118.7064,92267.0
2020-04-16 10:00:00,131.09,132.45,129.59,132.41,47548.0,118.8514,120.0845,117.4915,120.0482,47548.0
2020-04-16 10:30:00,132.22,132.74,131.38,132.34,31587.0,119.8759,120.3474,119.1144,119.9847,31587.0
2020-04-16 11:00:00,132.42,132.73,131.69,132.13,53402.0,120.0573,120.3383,119.3954,119.7943,53402.0
2020-04-16 11:30:00,132.01,132.41,131.44,132.12,14288.0,119.6855,120.0482,119.1688,119.7853,14288.0
2020-04-16 12:00:00,132.02,132.02,130.56,131.05,23701.0,119.6946,119.6946,118.3709,118.8152,23701.0
2020-04-16 12:30:00,130.78,131.23,130.62,130.96,32741.0,118.5704,118.9784,118.4253,118.7336,32741.0
2020-04-16 13:00:00,131.05,131.46,130.56,131.41,29707.0,118.8152,119.1869,118.3709,119.1416,29707.0
2020-04-16 13:30:00,131.38,131.45,130.93,131.18,20475.0,119.1144,119.1778,118.7064,118.933,20475.0
2020-04-16 14:00:00,131.05,132.0,130.81,131.07,32591.0,118.8152,119.6765,118.5976,118.8333,32591.0
2020-04-16 14:30:00,131.01,132.0,131.01,131.9,25750.0,118.7789,119.6765,118.7789,119.5858,25750.0
2020-04-16 15:00:00,132.0,132.04,131.36,131.98,27620.0,119.6765,119.7127,119.0962,119.6583,27620.0
2020-04-16 15:30:00,132.03,132.09,131.14,131.16,94553.0,119.7037,119.7581,118.8968,118.9149,94553.0
2020-04-17 09:30:00,132.68,133.0,130.51,132.15,84690.0,120.293,120.5831,118.3256,119.8125,84690.0
2020-04-17 10:00:00,132.15,132.27,130.29,130.85,45858.0,119.8125,119.9213,118.1261,118.6338,45858.0
2020-04-17 10:30:00,130.79,131.56,130.25,130.54,47765.0,118.5794,119.2776,118.0899,118.3528,47765.0
2020-04-17 11:00:00,130.36,130.68,128.56,128.94,39956.0,118.1896,118.4797,116.5576,116.9022,39956.0
2020-04-17 11:30:00,128.97,130.58,128.97,130.1,32057.0,116.9294,118.3891,116.9294,117.9539,32057.0
2020-04-17 12:00:00,130.14,130.29,129.69,129.87,30930.0,117.9901,118.1261,117.5821,117.7453,30930.0
2020-04-17 12:30:00,129.8,130.83,129.79,130.27,22846.0,117.6819,118.6157,117.6728,118.108,22846.0
2020-04-17 13:00:00,130.12,130.35,129.52,129.56,20846.0,117.972,118.1805,117.428,117.4643,20846.0
2020-04-17 13:30:00,129.57,130.15,129.53,130.15,27810.0,117.4733,117.9992,117.4371,117.9992,27810.0
2020-04-17 14:00:00,130.09,130.25,129.32,129.38,26668.0,117.9448,118.0899,117.2467,117.3011,26668.0
2020-04-17 14:30:00,129.25,129.46,129.0,129.46,35357.0,117.1832,117.3736,116.9566,117.3736,35357.0
2020-04-17 15:00:00,129.49,130.76,129.43,130.72,46412.0,117.4008,118.5522,117.3464,118.516,46412.0
2020-04-17 15:30:00,130.73,132.5,130.68,131.8,191767.0,118.525,120.1298,118.4797,119.4952,191767.0
2020-04-20 09:30:00,131.75,132.43,130.02,130.31,64077.0,119.4498,120.0663,117.8813,118.1443,64077.0
2020-04-20 10:00:00,130.19,130.29,128.0,128.94,39013.0,118.0355,118.1261,116.0499,116.9022,39013.0
2020-04-20 10:30:00,128.98,129.04,128.1,128.75,14730.0,116.9384,116.9928,116.1406,116.7299,14730.0
2020-04-20 11:00:00,128.75,129.03,128.35,128.78,15119.0,116.7299,116.9838,116.3672,116.7571,15119.0
2020-04-20 11:30:00,128.79,129.57,128.69,129.57,10214.0,116.7662,117.4733,116.6755,117.4733,10214.0
2020-04-20 12:00:00,129.46,130.09,129.34,129.89,34186.0,117.3736,117.9448,117.2648,117.7635,34186.0
2020-04-20 12:30:00,129.89,130.42,129.82,129.96,21248.0,117.7635,118.244,117.7,117.8269,21248.0
2020-04-20 13:00:00,129.91,129.94,128.38,128.39,34481.0,117.7816,117.8088,116.3944,116.4035,34481.0
2020-04-20 13:30:00,128.38,128.66,128.14,128.24,22750.0,116.3944,116.6483,116.1769,116.2675,22750.0
2020-04-20 14:00:00,128.26,128.36,127.17,127.18,31014.0,116.2856,116.3763,115.2974,115.3065,31014.0
2020-04-20 14:30:00,127.17,127.59,125.92,125.93,44840.0,115.2974,115.6782,114.1641,114.1732,44840.0
2020-04-20 15:00:00,125.92,126.64,125.87,126.64,29475.0,114.1641,114.8169,114.1188,114.8169,29475.0
2020-04-20 15:30:00,126.5,126.93,126.0,126.41,101377.0,114.69,115.0798,114.2366,114.6084,101377.0
2020-04-21 09:30:00,125.2,127.41,124.1,126.87,67172.0,113.5113,115.515,112.514,115.0254,67172.0
2020-04-21 10:00:00,126.85,127.6,125.79,127.16,40434.0,115.0073,115.6873,114.0462,115.2883,40434.0
2020-04-21 10:30:00,127.49,127.5,126.21,126.21,22055.0,115.5875,115.5966,114.427,114.427,22055.0
2020-04-21 11:00:00,126.03,126.34,125.26,125.32,26789.0,114.2638,114.5449,113.5657,113.6201,26789.0
2020-04-21 11:30:00,125.64,125.96,124.34,124.34,32174.0,113.9103,114.2004,112.7316,112.7316,32174.0
2020-04-21 12:00:00,124.44,124.55,124.1,124.13,21995.0,112.8223,112.922,112.514,112.5412,21995.0
2020-04-21 12:30:00,124.06,124.69,123.78,124.51,24584.0,112.4778,113.0489,112.2239,112.8857,24584.0
2020-04-21 13:00:00,124.6,124.98,124.24,124.86,34429.0,112.9673,113.3119,112.641,113.2031,34429.0
2020-04-21 13:30:00,124.78,125.08,124.51,124.65,25186.0,113.1305,113.4025,112.8857,113.0127,25186.0
2020-04-21 14:00:00,124.65,125.62,124.61,125.18,30435.0,113.0127,113.8921,112.9764,113.4932,30435.0
2020-04-21 14:30:00,125.23,125.38,124.56,124.84,57332.0,113.5385,113.6745,112.9311,113.1849,57332.0
2020-04-21 15:00:00,124.97,125.59,124.58,125.56,38930.0,113.3028,113.8649,112.9492,113.8377,38930.0
2020-04-21 15:30:00,125.55,126.45,124.3,125.44,197738.0,113.8287,114.6446,112.6954,113.7289,197738.0
2020-04-22 09:30:00,127.92,128.65,126.71,127.08,31084.0,115.9774,116.6392,114.8804,115.2158,31084.0
2020-04-22 10:00:00,126.94,127.59,126.59,127.58,26762.0,115.0889,115.6782,114.7716,115.6691,26762.0
2020-04-22 10:30:00,127.67,128.17,127.42,127.46,26580.0,115.7507,116.204,115.5241,115.5603,26580.0
2020-04-22 11:00:00,127.53,128.94,127.3,128.7,40679.0,115.6238,116.9022,115.4153,116.6846,40679.0
2020-04-22 11:30:00,128.74,129.38,128.39,129.21,30835.0,116.7208,117.3011,116.4035,117.147,30835.0
2020-04-22 12:00:00,129.25,129.5,128.75,129.35,26094.0,117.1832,117.4099,116.7299,117.2739,26094.0
2020-04-22 12:30:00,129.36,129.37,128.76,128.76,19549.0,117.283,117.292,116.739,116.739,19549.0
2020-04-22 13:00:00,128.87,129.32,128.6,129.32,25836.0,116.8387,117.2467,116.5939,117.2467,25836.0
2020-04-22 13:30:00,129.38,129.8,129.34,129.44,19661.0,117.3011,117.6819,117.2648,117.3555,19661.0
2020-04-22 14:00:00,129.39,129.5,129.08,129.34,39641.0,117.3102,117.4099,117.0291,117.2648,39641.0
2020-04-22 14:30:00,129.35,129.5,128.98,129.11,19895.0,117.2739,117.4099,116.9384,117.0563,19895.0
2020-04-22 15:00:00,129.15,129.29,128.78,128.84,23123.0,117.0926,117.2195,116.7571,116.8115,23123.0
2020-04-22 15:30:00,128.82,128.99,127.62,127.87,109776.0,116.7934,116.9475,115.7054,115.9321,109776.0
2020-04-23 09:30:00,127.25,128.77,126.23,128.68,110639.0,115.3699,116.748,114.4452,116.6664,110639.0
2020-04-23 10:00:00,128.64,129.19,127.9,128.04,35056.0,116.6302,117.1288,115.9593,116.0862,35056.0
2020-04-23 10:30:00,128.14,128.67,127.09,127.78,49301.0,116.1769,116.6574,115.2249,115.8505,49301.0
2020-04-23 11:00:00,127.61,127.76,127.2,127.3,21905.0,115.6963,115.8323,115.3246,115.4153,21905.0
2020-04-23 11:30:00,127.28,127.32,126.43,126.51,28917.0,115.3971,115.4334,114.6265,114.699,28917.0
2020-04-23 12:00:00,126.46,127.11,126.46,126.9,17182.0,114.6537,115.243,114.6537,115.0526,17182.0
2020-04-23 12:30:00,126.97,127.28,125.6,126.11,29948.0,115.1161,115.3971,113.874,114.3364,29948.0
2020-04-23 13:00:00,126.23,126.68,125.57,125.94,22361.0,114.4452,114.8532,113.8468,114.1822,22361.0
2020-04-23 13:30:00,125.85,126.12,125.26,126.01,20813.0,114.1006,114.3454,113.5657,114.2457,20813.0
2020-04-23 14:00:00,125.84,126.22,125.27,125.92,54658.0,114.0916,114.4361,113.5748,114.1641,54658.0
2020-04-23 14:30:00,125.93,126.57,125.64,126.55,29548.0,114.1732,114.7534,113.9103,114.7353,29548.0
2020-04-23 15:00:00,126.54,126.62,124.68,124.84,55793.0,114.7262,114.7988,113.0399,113.1849,55793.0
2020-04-23 15:30:00,124.82,125.97,124.53,124.85,135372.0,113.1668,114.2094,112.9039,113.194,135372.0
2020-04-24 09:30:00,126.25,126.81,124.65,125.24,44236.0,114.4633,114.971,113.0127,113.5476,44236.0
2020-04-24 10:00:00,125.1,126.14,124.42,125.59,22705.0,113.4207,114.3636,112.8041,113.8649,22705.0
2020-04-24 10:30:00,125.6,126.23,125.41,125.52,15646.0,113.874,114.4452,113.7017,113.8015,15646.0
2020-04-24 11:00:00,125.5,126.26,125.16,126.15,25215.0,113.7833,114.4724,113.4751,114.3726,25215.0
2020-04-24 11:30:00,126.11,126.33,125.39,125.39,30573.0,114.3364,114.5358,113.6836,113.6836,30573.0
2020-04-24 12:00:00,125.43,125.82,125.16,125.7,16707.0,113.7199,114.0734,113.4751,113.9646,16707.0
2020-04-24 12:30:00,125.75,125.79,125.28,125.52,15019.0,114.01,114.0462,113.5839,113.8015,15019.0
2020-04-24 13:00:00,125.49,125.74,125.25,125.73,33929.0,113.7743,114.0009,113.5567,113.9918,33929.0
2020-04-24 13:30:00,125.68,125.77,125.39,125.72,27466.0,113.9465,114.0281,113.6836,113.9828,27466.0
2020-04-24 14:00:00,125.76,126.06,125.46,125.57,20431.0,114.019,114.291,113.7471,113.8468,20431.0
2020-04-24 14:30:00,125.54,125.92,125.54,125.69,21210.0,113.8196,114.1641,113.8196,113.9556,21210.0
2020-04-24 15:00:00,125.63,125.92,125.27,125.92,48256.0,113.9012,114.1641,113.5748,114.1641,48256.0
2020-04-24 15:30:00,125.9,126.06,124.89,125.0,216188.0,114.146,114.291,113.2303,113.33,216188.0
2020-04-27 09:30:00,126.0,126.48,125.22,125.86,53976.0,114.2366,114.6718,113.5295,114.1097,53976.0
2020-04-27 10:00:00,125.91,126.44,125.03,125.72,85735.0,114.155,114.6356,113.3572,113.9828,85735.0
2020-04-27 10:30:00,125.8,126.28,125.51,125.84,32944.0,114.0553,114.4905,113.7924,114.0916,32944.0
2020-04-27 11:00:00,125.84,126.13,125.61,125.7,20035.0,114.0916,114.3545,113.8831,113.9646,20035.0
2020-04-27 11:30:00,125.69,126.17,125.46,125.62,58203.0,113.9556,114.3908,113.7471,113.8921,58203.0
2020-04-27 12:00:00,125.66,126.14,125.51,125.74,92441.0,113.9284,114.3636,113.7924,114.0009,92441.0
2020-04-27 12:30:00,125.77,126.13,125.66,125.98,100847.0,114.0281,114.3545,113.9284,114.2185,100847.0
2020-04-27 13:00:00,125.97,126.1,125.78,125.81,23555.0,114.2094,114.3273,114.0372,114.0644,23555.0
2020-04-27 13:30:00,125.91,125.92,125.41,125.54,48433.0,114.155,114.1641,113.7017,113.8196,48433.0
2020-04-27 14:00:00,125.57,126.08,125.5,125.78,52047.0,113.8468,114.3092,113.7833,114.0372,52047.0
2020-04-27 14:30:00,125.77,125.95,125.74,125.79,53785.0,114.0281,114.1913,114.0009,114.0462,53785.0
2020-04-27 15:00:00,125.78,126.29,125.73,125.74,103825.0,114.0372,114.4996,113.9918,114.0009,103825.0
2020-04-27 15:30:00,125.76,126.03,125.53,125.84,146732.0,114.019,114.2638,113.8105,114.0916,146732.0
2020-04-28 09:30:00,127.76,128.0,126.67,126.67,54862.0,115.8323,116.0499,114.8441,114.8441,54862.0
2020-04-28 10:00:00,126.68,127.77,126.5,127.53,55199.0,114.8532,115.8414,114.69,115.6238,55199.0
2020-04-28 10:30:00,127.53,127.94,126.83,126.83,79125.0,115.6238,115.9955,114.9892,114.9892,79125.0
2020-04-28 11:00:00,126.87,127.44,126.56,127.01,39573.0,115.0254,115.5422,114.7444,115.1523,39573.0
2020-04-28 11:30:00,126.94,127.34,126.38,126.67,33040.0,115.0889,115.4515,114.5812,114.8441,33040.0
2020-04-28 12:00:00,126.65,126.86,125.88,126.23,25310.0,114.826,115.0164,114.1278,114.4452,25310.0
2020-04-28 12:30:00,126.22,126.86,126.16,126.67,23900.0,114.4361,115.0164,114.3817,114.8441,23900.0
2020-04-28 13:00:00,126.69,126.75,126.08,126.48,24698.0,114.8622,114.9166,114.3092,114.6718,24698.0
2020-04-28 13:30:00,126.44,126.9,126.34,126.51,23882.0,114.6356,115.0526,114.5449,114.699,23882.0
2020-04-28 14:00:00,126.51,126.74,126.42,126.53,20098.0,114.699,114.9076,114.6174,114.7172,20098.0
2020-04-28 14:30:00,126.57,126.71,126.16,126.19,20480.0,114.7534,114.8804,114.3817,114.4089,20480.0
2020-04-28 15:00:00,126.19,126.85,126.11,126.7,26589.0,114.4089,115.0073,114.3364,114.8713,26589.0
2020-04-28 15:30:00,126.59,126.75,125.91,126.43,124898.0,114.7716,114.9166,114.155,114.6265,124898.0
2020-04-29 09:30:00,127.67,127.67,125.88,126.49,46198.0,115.7507,115.7507,114.1278,114.6809,46198.0
2020-04-29 10:00:00,126.18,126.2,124.03,124.72,27518.0,114.3998,114.418,112.4506,113.0761,27518.0
2020-04-29 10:30:00,124.8,125.07,123.93,123.95,29727.0,113.1487,113.3935,112.3599,112.378,29727.0
2020-04-29 11:00:00,123.96,124.66,123.74,124.66,38156.0,112.3871,113.0217,112.1876,113.0217,38156.0
2020-04-29 11:30:00,124.8,125.96,124.7,125.76,28914.0,113.1487,114.2004,113.058,114.019,28914.0
2020-04-29 12:00:00,125.76,126.97,125.7,126.97,33474.0,114.019,115.1161,113.9646,115.1161,33474.0
2020-04-29 12:30:00,126.91,127.49,126.65,127.12,24193.0,115.0617,115.5875,114.826,115.2521,24193.0
2020-04-29 13:00:00,127.15,127.56,127.02,127.22,21601.0,115.2793,115.651,115.1614,115.3427,21601.0
2020-04-29 13:30:00,127.15,127.8,127.02,127.74,28965.0,115.2793,115.8686,115.1614,115.8142,28965.0
2020-04-29 14:00:00,127.76,127.81,126.43,127.17,26564.0,115.8323,115.8777,114.6265,115.2974,26564.0
2020-04-29 14:30:00,127.18,127.49,126.66,127.38,17628.0,115.3065,115.5875,114.835,115.4878,17628.0
2020-04-29 15:00:00,127.34,127.63,127.27,127.61,29310.0,115.4515,115.7145,115.3881,115.6963,29310.0
2020-04-29 15:30:00,127.59,127.59,125.17,125.72,142494.0,115.6782,115.6782,113.4841,113.9828,142494.0
2020-04-30 09:30:00,125.0,125.6,122.7,123.18,53716.0,113.33,113.874,111.2447,111.6799,53716.0
2020-04-30 10:00:00,123.06,123.81,122.69,123.71,27395.0,111.5711,112.2511,111.2357,112.1604,27395.0
2020-04-30 10:30:00,123.84,124.13,123.27,123.27,16375.0,112.2783,112.5412,111.7615,111.7615,16375.0
2020-04-30 11:00:00,123.46,123.85,122.81,122.81,30108.0,111.9338,112.2874,111.3445,111.3445,30108.0
2020-04-30 11:30:00,123.02,123.17,122.43,122.61,24238.0,111.5349,111.6708,110.9999,111.1631,24238.0
2020-04-30 12:00:00,122.45,122.61,120.83,121.17,76134.0,111.0181,111.1631,109.5493,109.8576,76134.0
2020-04-30 12:30:00,121.15,122.15,120.8,122.03,39891.0,109.8394,110.7461,109.5221,110.6373,39891.0
2020-04-30 13:00:00,121.9,122.07,121.64,121.65,22426.0,110.5194,110.6735,110.2837,110.2928,22426.0
2020-04-30 13:30:00,121.64,121.95,121.16,121.44,30066.0,110.2837,110.5647,109.8485,110.1024,30066.0
2020-04-30 14:00:00,121.46,121.46,120.77,120.82,34869.0,110.1205,110.1205,109.4949,109.5402,34869.0
2020-04-30 14:30:00,120.83,121.21,120.1,120.25,55252.0,109.5493,109.8938,108.8875,109.0235,55252.0
2020-04-30 15:00:00,120.2,121.64,120.14,121.14,102010.0,108.9781,110.2837,108.9237,109.8304,102010.0
2020-04-30 15:30:00,121.14,122.17,120.79,121.68,195414.0,109.8304,110.7642,109.513,110.32,195414.0
2020-05-01 09:30:00,120.6,120.76,118.63,120.0,51665.0,109.3408,109.4858,107.5547,108.7968,51665.0
2020-05-01 10:00:00,120.04,120.04,118.9,120.03,28177.0,108.8331,108.8331,107.7995,108.824,28177.0
2020-05-01 10:30:00,120.24,120.52,119.94,120.03,24077.0,109.0144,109.2683,108.7424,108.824,24077.0
2020-05-01 11:00:00,120.03,120.54,119.83,119.9,30444.0,108.824,109.2864,108.6427,108.7061,30444.0
2020-05-01 11:30:00,119.82,120.36,119.69,120.03,15491.0,108.6336,109.1232,108.5157,108.824,15491.0
2020-05-01 12:00:00,119.98,120.26,119.84,120.02,17336.0,108.7787,109.0325,108.6517,108.8149,17336.0
2020-05-01 12:30:00,120.0,120.02,119.53,119.62,38917.0,108.7968,108.8149,108.3707,108.4523,38917.0
2020-05-01 13:00:00,119.65,119.74,118.65,118.94,16222.0,108.4795,108.5611,107.5728,107.8358,16222.0
2020-05-01 13:30:00,118.87,119.26,118.78,119.07,20808.0,107.7723,108.1259,107.6907,107.9536,20808.0
2020-05-01 14:00:00,119.07,119.31,118.82,118.93,87788.0,107.9536,108.1712,107.727,107.8267,87788.0
2020-05-01 14:30:00,118.91,119.27,118.55,119.08,36138.0,107.8086,108.135,107.4822,107.9627,36138.0
2020-05-01 15:00:00,119.1,119.44,118.85,119.3,39830.0,107.9808,108.2891,107.7542,108.1622,39830.0
2020-05-01 15:30:00,119.33,119.61,118.75,119.24,106447.0,108.1894,108.4432,107.6635,108.1078,106447.0
2020-05-04 09:30:00,119.16,120.38,118.29,119.45,67104.0,108.0352,109.1413,107.2464,108.2981,67104.0
2020-05-04 10:00:00,119.44,119.47,118.57,119.07,24814.0,108.2891,108.3163,107.5003,107.9536,24814.0
2020-05-04 10:30:00,118.95,119.39,118.74,119.14,20694.0,107.8448,108.2438,107.6544,108.0171,20694.0
2020-05-04 11:00:00,119.18,120.64,119.03,120.04,24489.0,108.0534,109.3771,107.9174,108.8331,24489.0
2020-05-04 11:30:00,120.04,120.74,119.89,120.5,25485.0,108.8331,109.4677,108.6971,109.2501,25485.0
2020-05-04 12:00:00,120.61,121.02,120.39,120.76,20977.0,109.3499,109.7216,109.1504,109.4858,20977.0
2020-05-04 12:30:00,120.86,120.95,120.21,120.33,23327.0,109.5765,109.6581,108.9872,109.096,23327.0
2020-05-04 13:00:00,120.39,120.45,120.0,120.38,21660.0,109.1504,109.2048,108.7968,109.1413,21660.0
2020-05-04 13:30:00,120.36,121.41,120.35,121.36,47481.0,109.1232,110.0752,109.1141,110.0298,47481.0
2020-05-04 14:00:00,121.37,121.55,121.06,121.17,39430.0,110.0389,110.2021,109.7578,109.8576,39430.0
2020-05-04 14:30:00,121.14,121.41,120.73,121.0,24583.0,109.8304,110.0752,109.4586,109.7034,24583.0
2020-05-04 15:00:00,120.96,121.5,120.85,121.44,34473.0,109.6672,110.1568,109.5674,110.1024,34473.0
2020-05-04 15:30:00,121.45,121.79,121.11,121.46,92968.0,110.1114,110.4197,109.8032,110.1205,92968.0
2020-05-05 09:30:00,121.19,122.36,121.19,122.09,41264.0,109.8757,110.9365,109.8757,110.6917,41264.0
2020-05-05 10:00:00,122.13,122.7,121.44,122.61,29569.0,110.7279,111.2447,110.1024,111.1631,29569.0
2020-05-05 10:30:00,122.7,123.43,122.62,123.29,32380.0,111.2447,111.9066,111.1722,111.7796,32380.0
2020-05-05 11:00:00,123.32,123.75,123.14,123.33,23767.0,111.8068,112.1967,111.6437,111.8159,23767.0
2020-05-05 11:30:00,123.39,124.0,123.14,124.0,47415.0,111.8703,112.4234,111.6437,112.4234,47415.0
2020-05-05 12:00:00,123.94,124.45,123.94,124.4,30687.0,112.369,112.8313,112.369,112.786,30687.0
2020-05-05 12:30:00,124.4,124.44,123.84,123.84,25059.0,112.786,112.8223,112.2783,112.2783,25059.0
2020-05-05 13:00:00,123.87,123.94,123.41,123.73,20016.0,112.3055,112.369,111.8884,112.1786,20016.0
2020-05-05 13:30:00,123.73,124.27,123.73,124.08,13974.0,112.1786,112.6682,112.1786,112.4959,13974.0
2020-05-05 14:00:00,124.07,124.68,124.05,124.22,17317.0,112.4868,113.0399,112.4687,112.6228,17317.0
2020-05-05 14:30:00,124.17,124.33,123.92,124.32,13918.0,112.5775,112.7226,112.3508,112.7135,13918.0
2020-05-05 15:00:00,124.31,124.44,123.45,123.61,31024.0,112.7044,112.8223,111.9247,112.0698,31024.0
2020-05-05 15:30:00,123.59,123.96,123.16,123.52,150327.0,112.0516,112.3871,111.6618,111.9882,150327.0
2020-05-06 09:30:00,123.78,124.17,121.84,122.02,40552.0,112.2239,112.5775,110.465,110.6282,40552.0
2020-05-06 10:00:00,122.2,122.22,121.07,121.21,20272.0,110.7914,110.8095,109.7669,109.8938,20272.0
2020-05-06 10:30:00,121.2,122.0,120.5,121.54,38761.0,109.8848,110.6101,109.2501,110.193,38761.0
2020-05-06 11:00:00,121.76,121.81,119.95,120.23,30937.0,110.3925,110.4378,108.7515,109.0053,30937.0
2020-05-06 11:30:00,120.34,120.63,119.5,120.11,24732.0,109.1051,109.368,108.3435,108.8965,24732.0
2020-05-06 12:00:00,119.99,120.06,118.27,118.41,81042.0,108.7877,108.8512,107.2283,107.3552,81042.0
2020-05-06 12:30:00,118.42,119.11,118.33,118.95,52341.0,107.3643,107.9899,107.2827,107.8448,52341.0
2020-05-06 13:00:00,119.06,119.07,118.46,118.54,27069.0,107.9446,107.9536,107.4006,107.4731,27069.0
2020-05-06 13:30:00,118.63,119.42,118.56,118.88,35190.0,107.5547,108.2709,107.4912,107.7814,35190.0
2020-05-06 14:00:00,118.88,118.9,118.07,118.17,44635.0,107.7814,107.7995,107.047,107.1376,44635.0
2020-05-06 14:30:00,118.14,118.48,117.78,118.13,52390.0,107.1105,107.4187,106.7841,107.1014,52390.0
2020-05-06 15:00:00,118.18,118.47,118.03,118.27,74727.0,107.1467,107.4096,107.0107,107.2283,74727.0
2020-05-06 15:30:00,118.24,118.81,117.52,117.92,223992.0,107.2011,107.7179,106.5483,106.911,223992.0
2020-05-07 09:30:00,120.63,123.52,119.53,120.99,127608.0,109.368,111.9882,108.3707,109.6944,127608.0
2020-05-07 10:00:00,121.0,121.36,119.37,120.0,55961.0,109.7034,110.0298,108.2256,108.7968,55961.0
2020-05-07 10:30:00,120.03,120.74,119.44,120.18,48763.0,108.824,109.4677,108.2891,108.96,48763.0
2020-05-07 11:00:00,120.2,120.35,119.58,120.34,35061.0,108.9781,109.1141,108.416,109.1051,35061.0
2020-05-07 11:30:00,120.34,121.08,120.05,120.78,43666.0,109.1051,109.776,108.8421,109.504,43666.0
2020-05-07 12:00:00,120.87,120.97,120.32,120.36,35005.0,109.5856,109.6762,109.0869,109.1232,35005.0
2020-05-07 12:30:00,120.4,120.68,120.04,120.27,29511.0,109.1595,109.4133,108.8331,109.0416,29511.0
2020-05-07 13:00:00,120.29,120.79,119.78,119.84,29568.0,109.0597,109.513,108.5973,108.6517,29568.0
2020-05-07 13:30:00,119.83,120.4,119.64,119.79,26717.0,108.6427,109.1595,108.4704,108.6064,26717.0
2020-05-07 14:00:00,119.62,120.19,119.52,119.7,29255.0,108.4523,108.9691,108.3616,108.5248,29255.0
2020-05-07 14:30:00,119.69,119.71,119.1,119.61,48204.0,108.5157,108.5339,107.9808,108.4432,48204.0
2020-05-07 15:00:00,119.54,120.04,119.33,119.44,55464.0,108.3797,108.8331,108.1894,108.2891,55464.0
2020-05-07 15:30:00,119.41,119.6,118.39,118.89,160249.0,108.2619,108.4341,107.3371,107.7904,160249.0
2020-05-08 09:30:00,119.16,120.31,118.71,118.75,54962.0,108.0352,109.0779,107.6272,107.6635,54962.0
2020-05-08 10:00:00,118.73,119.01,118.0,118.28,42312.0,107.6454,107.8992,106.9835,107.2374,42312.0
2020-05-08 10:30:00,118.23,119.58,117.66,118.83,57737.0,107.192,108.416,106.6753,107.736,57737.0
2020-05-08 11:00:00,118.74,119.23,118.45,119.04,50185.0,107.6544,108.0987,107.3915,107.9264,50185.0
2020-05-08 11:30:00,118.92,119.29,118.78,118.78,26063.0,107.8176,108.1531,107.6907,107.6907,26063.0
2020-05-08 12:00:00,118.78,118.93,118.36,118.47,43796.0,107.6907,107.8267,107.3099,107.4096,43796.0
2020-05-08 12:30:00,118.51,118.51,118.14,118.22,36979.0,107.4459,107.4459,107.1105,107.183,36979.0
2020-05-08 13:00:00,118.24,118.25,117.63,117.74,36099.0,107.2011,107.2102,106.6481,106.7478,36099.0
2020-05-08 13:30:00,117.77,118.23,117.52,118.23,43227.0,106.775,107.192,106.5483,107.192,43227.0
2020-05-08 14:00:00,118.23,118.84,118.13,118.72,47644.0,107.192,107.7451,107.1014,107.6363,47644.0
2020-05-08 14:30:00,118.72,118.74,118.01,118.1,64762.0,107.6363,107.6544,106.9926,107.0742,64762.0
2020-05-08 15:00:00,118.14,118.35,117.79,117.98,48152.0,107.1105,107.3008,106.7931,106.9654,48152.0
2020-05-08 15:30:00,118.02,118.42,117.87,118.08,123584.0,107.0017,107.3643,106.8657,107.0561,123584.0
2020-05-11 09:30:00,117.02,117.28,115.75,116.14,56413.0,106.5834,106.8202,105.4266,105.7818,56413.0
2020-05-11 10:00:00,116.11,116.79,115.55,116.36,47278.0,105.7545,106.3739,105.2445,105.9822,47278.0
2020-05-11 10:30:00,116.34,116.88,116.28,116.42,25174.0,105.964,106.4558,105.9094,106.0369,25174.0
2020-05-11 11:00:00,116.46,117.92,116.33,117.92,34084.0,106.0733,107.4031,105.9549,107.4031,34084.0
2020-05-11 11:30:00,117.94,118.22,117.68,117.88,39895.0,107.4213,107.6763,107.1845,107.3667,39895.0
2020-05-11 12:00:00,118.09,118.12,117.5,118.05,31630.0,107.5579,107.5853,107.0205,107.5215,31630.0
2020-05-11 12:30:00,118.06,118.77,117.91,118.57,42693.0,107.5306,108.1773,107.394,107.9951,42693.0
2020-05-11 13:00:00,118.63,119.07,118.32,118.57,32784.0,108.0498,108.4505,107.7674,107.9951,32784.0
2020-05-11 13:30:00,118.59,118.81,118.17,118.54,31526.0,108.0133,108.2137,107.6308,107.9678,31526.0
2020-05-11 14:00:00,118.46,118.51,117.76,117.89,35465.0,107.8949,107.9405,107.2574,107.3758,35465.0
2020-05-11 14:30:00,117.9,119.27,117.9,119.27,55681.0,107.3849,108.6327,107.3849,108.6327,55681.0
2020-05-11 15:00:00,119.28,119.82,119.14,119.27,77476.0,108.6418,109.1336,108.5143,108.6327,77476.0
2020-05-11 15:30:00,119.25,119.64,119.2,119.4,147518.0,108.6145,108.9697,108.5689,108.7511,147518.0
2020-05-12 09:30:00,119.61,119.98,118.65,119.25,43694.0,108.9424,109.2794,108.068,108.6145,43694.0
2020-05-12 10:00:00,119.25,119.68,119.01,119.14,55595.0,108.6145,109.0061,108.3959,108.5143,55595.0
2020-05-12 10:30:00,119.19,119.53,118.78,119.4,34584.0,108.5598,108.8695,108.1864,108.7511,34584.0
2020-05-12 11:00:00,119.45,119.69,119.03,119.37,28437.0,108.7966,109.0152,108.4141,108.7238,28437.0
2020-05-12 11:30:00,119.41,119.45,118.72,118.85,19686.0,108.7602,108.7966,108.1317,108.2501,19686.0
2020-05-12 12:00:00,118.84,118.84,117.12,117.19,20823.0,108.241,108.241,106.6744,106.7382,20823.0
2020-05-12 12:30:00,117.17,117.77,117.16,117.74,17961.0,106.72,107.2665,106.7109,107.2391,17961.0
2020-05-12 13:00:00,117.77,117.82,117.33,117.76,10679.0,107.2665,107.312,106.8657,107.2574,10679.0
2020-05-12 13:30:00,117.84,118.14,117.8,117.81,25187.0,107.3302,107.6035,107.2938,107.3029,25187.0
2020-05-12 14:00:00,117.8,118.03,117.3,117.37,22761.0,107.2938,107.5033,106.8384,106.9021,22761.0
2020-05-12 14:30:00,117.37,118.04,117.34,117.79,37566.0,106.9021,107.5124,106.8748,107.2847,37566.0
2020-05-12 15:00:00,117.78,118.03,117.61,117.92,49929.0,107.2756,107.5033,107.1207,107.4031,49929.0
2020-05-12 15:30:00,117.87,118.19,117.05,117.05,106522.0,107.3575,107.649,106.6107,106.6107,106522.0
2020-05-13 09:30:00,116.99,116.99,115.57,115.97,74591.0,106.556,106.556,105.2627,105.627,74591.0
2020-05-13 10:00:00,115.96,116.44,115.58,116.29,32807.0,105.6179,106.0551,105.2718,105.9185,32807.0
2020-05-13 10:30:00,116.35,116.82,116.28,116.72,18782.0,105.9731,106.4012,105.9094,106.3101,18782.0
2020-05-13 11:00:00,116.78,116.88,116.09,116.3,22058.0,106.3648,106.4558,105.7363,105.9276,22058.0
2020-05-13 11:30:00,116.24,116.38,115.2,115.54,53614.0,105.8729,106.0004,104.9257,105.2354,53614.0
2020-05-13 12:00:00,115.59,115.68,115.13,115.53,45167.0,105.2809,105.3629,104.8619,105.2262,45167.0
2020-05-13 12:30:00,115.67,116.52,115.57,116.32,25480.0,105.3538,106.128,105.2627,105.9458,25480.0
2020-05-13 13:00:00,116.23,116.43,115.9,116.18,22058.0,105.8638,106.046,105.5632,105.8183,22058.0
2020-05-13 13:30:00,116.14,116.57,116.02,116.51,39229.0,105.7818,106.1735,105.6725,106.1188,39229.0
2020-05-13 14:00:00,116.45,116.71,116.02,116.05,27376.0,106.0642,106.301,105.6725,105.6999,27376.0
2020-05-13 14:30:00,116.1,116.19,115.09,115.09,25514.0,105.7454,105.8274,104.8255,104.8255,25514.0
2020-05-13 15:00:00,115.1,116.23,115.08,116.11,32869.0,104.8346,105.8638,104.8164,105.7545,32869.0
2020-05-13 15:30:00,116.03,116.77,115.87,116.6,97676.0,105.6817,106.3557,105.5359,106.2008,97676.0
2020-05-14 09:30:00,115.89,115.96,113.37,113.75,59400.0,105.5541,105.6179,103.2589,103.605,59400.0
2020-05-14 10:00:00,113.76,113.8,112.5,112.91,56848.0,103.6141,103.6505,102.4665,102.8399,56848.0
2020-05-14 10:30:00,112.9,113.72,112.62,113.48,66552.0,102.8308,103.5777,102.5758,103.3591,66552.0
2020-05-14 11:00:00,113.49,114.42,113.15,114.42,66155.0,103.3682,104.2152,103.0585,104.2152,66155.0
2020-05-14 11:30:00,114.45,115.24,114.25,114.91,55848.0,104.2426,104.9621,104.0604,104.6615,55848.0
2020-05-14 12:00:00,114.85,115.14,114.18,115.06,41510.0,104.6069,104.871,103.9966,104.7982,41510.0
2020-05-14 12:30:00,115.12,115.97,114.93,115.92,21174.0,104.8528,105.627,104.6798,105.5815,21174.0
2020-05-14 13:00:00,115.93,116.51,115.71,116.51,27057.0,105.5906,106.1188,105.3902,106.1188,27057.0
2020-05-14 13:30:00,116.48,116.85,116.04,116.04,41523.0,106.0915,106.4285,105.6908,105.6908,41523.0
2020-05-14 14:00:00,116.01,116.13,115.62,115.89,27216.0,105.6634,105.7727,105.3082,105.5541,27216.0
2020-05-14 14:30:00,115.91,116.15,115.05,115.3,23833.0,105.5724,105.791,104.7891,105.0168,23833.0
2020-05-14 15:00:00,115.22,116.01,115.22,115.92,32704.0,104.9439,105.6634,104.9439,105.5815,32704.0
2020-05-14 15:30:00,115.85,116.29,115.22,116.27,116765.0,105.5177,105.9185,104.9439,105.9002,116765.0
2020-05-15 09:30:00,115.65,115.73,114.56,115.36,166165.0,105.3355,105.4084,104.3428,105.0714,166165.0
2020-05-15 10:00:00,115.36,116.04,115.27,115.38,89596.0,105.0714,105.6908,104.9894,105.0896,89596.0
2020-05-15 10:30:00,115.38,115.53,114.74,114.76,122735.0,105.0896,105.2262,104.5067,104.5249,122735.0
2020-05-15 11:00:00,114.68,115.46,114.64,115.2,114216.0,104.4521,105.1625,104.4156,104.9257,114216.0
2020-05-15 11:30:00,115.19,115.5,114.82,115.01,49803.0,104.9166,105.1989,104.5796,104.7526,49803.0
2020-05-15 12:00:00,115.0,115.25,114.72,115.12,40097.0,104.7435,104.9712,104.4885,104.8528,40097.0
2020-05-15 12:30:00,115.14,115.28,114.97,115.15,55750.0,104.871,104.9985,104.7162,104.8801,55750.0
2020-05-15 13:00:00,115.17,115.53,115.02,115.53,93963.0,104.8984,105.2262,104.7617,105.2262,93963.0
2020-05-15 13:30:00,115.51,115.98,115.43,115.58,24031.0,105.208,105.6361,105.1352,105.2718,24031.0
2020-05-15 14:00:00,115.61,115.8,115.26,115.57,73551.0,105.2991,105.4722,104.9803,105.2627,73551.0
2020-05-15 14:30:00,115.63,115.81,115.29,115.38,50667.0,105.3173,105.4813,105.0077,105.0896,50667.0
2020-05-15 15:00:00,115.44,115.86,115.32,115.73,77807.0,105.1443,105.5268,105.035,105.4084,77807.0
2020-05-15 15:30:00,115.73,118.78,115.69,117.69,315625.0,105.4084,108.1864,105.372,107.1936,315625.0
2020-05-18 09:30:00,120.59,121.37,119.68,120.57,85087.0,109.835,110.5454,109.0061,109.8167,85087.0
2020-05-18 10:00:00,120.54,121.36,120.39,120.6,50092.0,109.7894,110.5363,109.6528,109.8441,50092.0
2020-05-18 10:30:00,120.68,120.91,120.46,120.65,40217.0,109.9169,110.1264,109.7166,109.8896,40217.0
2020-05-18 11:00:00,120.76,121.65,120.49,121.57,56601.0,109.9898,110.8004,109.7439,110.7276,56601.0
2020-05-18 11:30:00,121.75,122.14,121.54,121.82,27073.0,110.8915,111.2467,110.7002,110.9553,27073.0
2020-05-18 12:00:00,121.74,122.16,121.72,121.87,25079.0,110.8824,111.2649,110.8642,111.0008,25079.0
2020-05-18 12:30:00,121.81,121.89,121.01,121.07,17799.0,110.9462,111.019,110.2175,110.2722,17799.0
2020-05-18 13:00:00,121.05,121.32,120.93,121.16,22456.0,110.2539,110.4999,110.1446,110.3541,22456.0
2020-05-18 13:30:00,121.19,121.6,121.0,121.49,33253.0,110.3814,110.7549,110.2084,110.6547,33253.0
2020-05-18 14:00:00,121.51,122.56,121.51,122.31,22317.0,110.6729,111.6293,110.6729,111.4016,22317.0
2020-05-18 14:30:00,122.24,122.67,122.24,122.47,29038.0,111.3378,111.7295,111.3378,111.5473,29038.0
2020-05-18 15:00:00,122.52,122.7,122.3,122.69,38585.0,111.5928,111.7568,111.3925,111.7477,38585.0
2020-05-18 15:30:00,122.7,123.26,122.5,122.59,137509.0,111.7568,112.2668,111.5746,111.6566,137509.0
2020-05-19 09:30:00,122.11,122.83,121.41,122.32,45674.0,111.2194,111.8752,110.5818,111.4107,45674.0
2020-05-19 10:00:00,122.42,123.09,122.08,122.58,39083.0,111.5017,112.112,111.1921,111.6475,39083.0
2020-05-19 10:30:00,122.67,122.67,121.67,122.13,62701.0,111.7295,111.7295,110.8186,111.2376,62701.0
2020-05-19 11:00:00,122.15,122.17,121.59,121.8,22154.0,111.2558,111.274,110.7458,110.937,22154.0
2020-05-19 11:30:00,121.8,121.82,121.08,121.17,17862.0,110.937,110.9553,110.2813,110.3632,17862.0
2020-05-19 12:00:00,121.23,121.31,121.01,121.12,15351.0,110.4179,110.4907,110.2175,110.3177,15351.0
2020-05-19 12:30:00,121.12,121.3,120.77,121.18,14642.0,110.3177,110.4816,109.9989,110.3723,14642.0
2020-05-19 13:00:00,121.22,121.29,120.78,121.0,20407.0,110.4088,110.4725,110.008,110.2084,20407.0
2020-05-19 13:30:00,120.99,121.37,120.99,121.13,20112.0,110.1993,110.5454,110.1993,110.3268,20112.0
2020-05-19 14:00:00,121.14,121.53,121.05,121.49,30744.0,110.3359,110.6911,110.2539,110.6547,30744.0
2020-05-19 14:30:00,121.51,121.59,120.67,120.75,30997.0,110.6729,110.7458,109.9078,109.9807,30997.0
2020-05-19 15:00:00,120.73,121.42,120.66,121.05,31010.0,109.9625,110.5909,109.8987,110.2539,31010.0
2020-05-19 15:30:00,121.05,121.11,120.11,120.17,100120.0,110.2539,110.3086,109.3978,109.4524,100120.0
2020-05-20 09:30:00,121.28,121.92,120.64,120.89,39517.0,110.4634,111.0463,109.8805,110.1082,39517.0
2020-05-20 10:00:00,120.87,121.94,120.8,121.46,57541.0,110.09,111.0646,110.0262,110.6274,57541.0
2020-05-20 10:30:00,121.47,121.7,120.91,121.34,16146.0,110.6365,110.846,110.1264,110.5181,16146.0
2020-05-20 11:00:00,121.44,122.07,121.44,121.71,18584.0,110.6092,111.183,110.6092,110.8551,18584.0
2020-05-20 11:30:00,121.76,121.87,120.78,120.78,18880.0,110.9006,111.0008,110.008,110.008,18880.0
2020-05-20 12:00:00,120.84,120.98,120.58,120.79,19673.0,110.0627,110.1902,109.8259,110.0171,19673.0
2020-05-20 12:30:00,120.71,120.95,120.38,120.39,12614.0,109.9443,110.1629,109.6437,109.6528,12614.0
2020-05-20 13:00:00,120.4,120.7,120.28,120.33,12305.0,109.6619,109.9352,109.5526,109.5981,12305.0
2020-05-20 13:30:00,120.33,120.94,120.32,120.78,12726.0,109.5981,110.1537,109.589,110.008,12726.0
2020-05-20 14:00:00,120.83,120.91,120.4,120.59,17909.0,110.0536,110.1264,109.6619,109.835,17909.0
2020-05-20 14:30:00,120.56,120.85,120.49,120.79,13691.0,109.8076,110.0718,109.7439,110.0171,13691.0
2020-05-20 15:00:00,120.79,120.99,120.36,120.96,30451.0,110.0171,110.1993,109.6255,110.172,30451.0
2020-05-20 15:30:00,120.96,121.08,120.18,120.59,88021.0,110.172,110.2813,109.4615,109.835,88021.0
2020-05-21 09:30:00,121.0,121.8,120.88,121.55,46270.0,110.2084,110.937,110.0991,110.7093,46270.0
2020-05-21 10:00:00,121.47,121.94,121.24,121.58,29111.0,110.6365,111.0646,110.427,110.7367,29111.0
2020-05-21 10:30:00,121.5,121.85,121.34,121.54,39723.0,110.6638,110.9826,110.5181,110.7002,39723.0
2020-05-21 11:00:00,121.58,121.58,120.63,120.63,34451.0,110.7367,110.7367,109.8714,109.8714,34451.0
2020-05-21 11:30:00,120.66,121.26,120.64,120.65,19351.0,109.8987,110.4452,109.8805,109.8896,19351.0
2020-05-21 12:00:00,120.72,120.9,120.6,120.69,44138.0,109.9534,110.1173,109.8441,109.926,44138.0
2020-05-21 12:30:00,120.68,120.76,120.13,120.48,25723.0,109.9169,109.9898,109.416,109.7348,25723.0
2020-05-21 13:00:00,120.52,120.65,120.22,120.31,28599.0,109.7712,109.8896,109.498,109.5799,28599.0
2020-05-21 13:30:00,120.3,120.64,120.05,120.6,21851.0,109.5708,109.8805,109.3431,109.8441,21851.0
2020-05-21 14:00:00,120.5,120.67,120.35,120.49,12247.0,109.753,109.9078,109.6164,109.7439,12247.0
2020-05-21 14:30:00,120.52,120.74,120.41,120.48,15568.0,109.7712,109.9716,109.671,109.7348,15568.0
2020-05-21 15:00:00,120.44,120.92,120.44,120.85,31742.0,109.6983,110.1355,109.6983,110.0718,31742.0
2020-05-21 15:30:00,120.88,121.01,120.54,120.62,82775.0,110.0991,110.2175,109.7894,109.8623,82775.0
2020-05-22 09:30:00,120.16,120.69,119.87,120.1,37309.0,109.4433,109.926,109.1792,109.3887,37309.0
2020-05-22 10:00:00,120.07,121.03,119.97,120.92,21159.0,109.3613,110.2357,109.2703,110.1355,21159.0
2020-05-22 10:30:00,120.9,120.99,120.35,120.79,17258.0,110.1173,110.1993,109.6164,110.0171,17258.0
2020-05-22 11:00:00,120.86,120.9,120.3,120.38,14342.0,110.0809,110.1173,109.5708,109.6437,14342.0
2020-05-22 11:30:00,120.42,120.56,120.0,120.05,10650.0,109.6801,109.8076,109.2976,109.3431,10650.0
2020-05-22 12:00:00,120.08,120.18,119.79,119.83,9080.0,109.3704,109.4615,109.1063,109.1427,9080.0
2020-05-22 12:30:00,119.82,120.07,119.7,119.7,14927.0,109.1336,109.3613,109.0243,109.0243,14927.0
2020-05-22 13:00:00,119.7,119.7,119.36,119.56,15302.0,109.0243,109.0243,108.7147,108.8968,15302.0
2020-05-22 13:30:00,119.52,119.61,119.3,119.51,10672.0,108.8604,108.9424,108.66,108.8513,10672.0
2020-05-22 14:00:00,119.58,120.12,119.56,120.07,14267.0,108.915,109.4069,108.8968,109.3613,14267.0
2020-05-22 14:30:00,120.09,120.37,120.0,120.16,13236.0,109.3796,109.6346,109.2976,109.4433,13236.0
2020-05-22 15:00:00,120.08,120.25,119.89,120.19,21134.0,109.3704,109.5253,109.1974,109.4706,21134.0
2020-05-22 15:30:00,120.18,120.82,120.09,120.73,60505.0,109.4615,110.0444,109.3796,109.9625,60505.0
2020-05-26 09:30:00,122.65,122.86,121.14,121.78,47945.0,111.7112,111.9025,110.3359,110.9188,47945.0
2020-05-26 10:00:00,121.67,123.05,121.66,122.95,36689.0,110.8186,112.0756,110.8095,111.9845,36689.0
2020-05-26 10:30:00,123.12,123.55,122.99,123.14,18125.0,112.1393,112.531,112.0209,112.1575,18125.0
2020-05-26 11:00:00,123.11,123.7,123.04,123.47,29840.0,112.1302,112.6676,112.0665,112.4581,29840.0
2020-05-26 11:30:00,123.49,123.8,123.39,123.47,24592.0,112.4763,112.7587,112.3852,112.4581,24592.0
2020-05-26 12:00:00,123.52,123.57,122.7,122.7,14535.0,112.5036,112.5492,111.7568,111.7568,14535.0
2020-05-26 12:30:00,122.76,122.78,122.48,122.59,11073.0,111.8114,111.8296,111.5564,111.6566,11073.0
2020-05-26 13:00:00,122.61,122.65,122.24,122.41,9995.0,111.6748,111.7112,111.3378,111.4926,9995.0
2020-05-26 13:30:00,122.35,122.65,122.26,122.44,10905.0,111.438,111.7112,111.356,111.52,10905.0
2020-05-26 14:00:00,122.45,122.58,122.39,122.5,19577.0,111.5291,111.6475,111.4744,111.5746,19577.0
2020-05-26 14:30:00,122.47,122.62,122.26,122.3,10173.0,111.5473,111.6839,111.356,111.3925,10173.0
2020-05-26 15:00:00,122.3,122.3,121.6,121.62,16253.0,111.3925,111.3925,110.7549,110.7731,16253.0
2020-05-26 15:30:00,121.6,121.7,120.18,120.73,162548.0,110.7549,110.846,109.4615,109.9625,162548.0
2020-05-27 09:30:00,122.04,122.27,120.43,120.46,65986.0,111.1556,111.3651,109.6892,109.7166,65986.0
2020-05-27 10:00:00,120.48,121.39,120.15,120.75,56133.0,109.7348,110.5636,109.4342,109.9807,56133.0
2020-05-27 10:30:00,120.7,121.4,120.28,120.42,24339.0,109.9352,110.5727,109.5526,109.6801,24339.0
2020-05-27 11:00:00,120.18,120.29,119.23,119.36,41195.0,109.4615,109.5617,108.5963,108.7147,41195.0
2020-05-27 11:30:00,119.37,119.54,118.83,119.27,25300.0,108.7238,108.8786,108.2319,108.6327,25300.0
2020-05-27 12:00:00,119.31,119.55,118.58,118.62,28266.0,108.6691,108.8877,108.0042,108.0407,28266.0
2020-05-27 12:30:00,118.5,118.84,118.47,118.65,23821.0,107.9314,108.241,107.904,108.068,23821.0
2020-05-27 13:00:00,118.65,118.79,118.28,118.35,23811.0,108.068,108.1955,107.731,107.7947,23811.0
2020-05-27 13:30:00,118.29,118.68,118.05,118.52,26409.0,107.7401,108.0953,107.5215,107.9496,26409.0
2020-05-27 14:00:00,118.55,119.12,118.55,119.11,62120.0,107.9769,108.4961,107.9769,108.487,62120.0
2020-05-27 14:30:00,119.11,119.44,118.99,119.37,25679.0,108.487,108.7875,108.3777,108.7238,25679.0
2020-05-27 15:00:00,119.37,119.52,119.13,119.49,29700.0,108.7238,108.8604,108.5052,108.8331,29700.0
2020-05-27 15:30:00,119.57,120.59,119.32,120.55,102031.0,108.9059,109.835,108.6782,109.7985,102031.0
2020-05-28 09:30:00,122.25,123.2,122.07,122.78,121550.0,111.3469,112.2122,111.183,111.8296,121550.0
2020-05-28 10:00:00,122.68,122.99,122.36,122.78,58706.0,111.7386,112.0209,111.4471,111.8296,58706.0
2020-05-28 10:30:00,122.77,123.64,122.74,123.63,39746.0,111.8205,112.6129,111.7932,112.6038,39746.0
2020-05-28 11:00:00,123.62,123.98,123.47,123.78,30876.0,112.5947,112.9226,112.4581,112.7405,30876.0
2020-05-28 11:30:00,123.72,123.97,123.53,123.53,23869.0,112.6858,112.9135,112.5128,112.5128,23869.0
2020-05-28 12:00:00,123.56,123.95,123.39,123.72,34456.0,112.5401,112.8953,112.3852,112.6858,34456.0
2020-05-28 12:30:00,123.74,124.22,123.73,124.0,25294.0,112.704,113.1412,112.6949,112.9408,25294.0
2020-05-28 13:00:00,124.03,124.36,124.02,124.23,26348.0,112.9682,113.2687,112.9591,113.1503,26348.0
2020-05-28 13:30:00,124.28,124.31,123.89,124.13,15431.0,113.1959,113.2232,112.8406,113.0592,15431.0
2020-05-28 14:00:00,124.11,124.59,124.09,124.33,26560.0,113.041,113.4782,113.0228,113.2414,26560.0
2020-05-28 14:30:00,124.29,124.39,124.07,124.14,44167.0,113.205,113.2961,113.0046,113.0683,44167.0
2020-05-28 15:00:00,124.14,124.28,123.53,123.61,52544.0,113.0683,113.1959,112.5128,112.5856,52544.0
2020-05-28 15:30:00,123.69,124.07,123.34,123.73,118533.0,112.6585,113.0046,112.3397,112.6949,118533.0
2020-05-29 09:30:00,123.71,124.65,122.54,124.5,50406.0,112.6767,113.5329,111.611,113.3962,50406.0
2020-05-29 10:00:00,124.51,125.65,124.51,125.01,39823.0,113.4053,114.4437,113.4053,113.8608,39823.0
2020-05-29 10:30:00,125.22,125.64,125.12,125.28,32589.0,114.052,114.4346,113.9609,114.1067,32589.0
2020-05-29 11:00:00,125.34,126.01,125.0,125.83,37620.0,114.1613,114.7716,113.8516,114.6076,37620.0
2020-05-29 11:30:00,125.77,126.11,125.54,125.86,79434.0,114.553,114.8626,114.3435,114.6349,79434.0
2020-05-29 12:00:00,125.93,126.23,125.56,125.66,24258.0,114.6987,114.9719,114.3617,114.4528,24258.0
2020-05-29 12:30:00,125.64,125.73,124.98,125.43,20737.0,114.4346,114.5165,113.8334,114.2433,20737.0
2020-05-29 13:00:00,125.32,125.45,125.13,125.22,15535.0,114.1431,114.2615,113.9701,114.052,15535.0
2020-05-29 13:30:00,125.29,125.34,124.98,125.26,9942.0,114.1158,114.1613,113.8334,114.0885,9942.0
2020-05-29 14:00:00,125.17,126.29,125.12,126.29,20167.0,114.0065,115.0266,113.9609,115.0266,20167.0
2020-05-29 14:30:00,126.24,126.6,125.39,126.6,28782.0,114.9811,115.3089,114.2069,115.3089,28782.0
2020-05-29 15:00:00,126.73,126.75,126.02,126.17,30632.0,115.4274,115.4456,114.7807,114.9173,30632.0
2020-05-29 15:30:00,126.2,127.4,126.14,126.93,167626.0,114.9446,116.0376,114.89,115.6095,167626.0
2020-06-01 09:30:00,126.91,127.4,125.7,125.99,95710.0,115.5913,116.0376,114.4892,114.7534,95710.0
2020-06-01 10:00:00,126.12,127.35,126.01,127.35,35074.0,114.8718,115.9921,114.7716,115.9921,35074.0
2020-06-01 10:30:00,127.39,127.43,126.92,127.41,30885.0,116.0285,116.0649,115.6004,116.0467,30885.0
2020-06-01 11:00:00,127.5,127.58,127.2,127.39,26020.0,116.1287,116.2015,115.8554,116.0285,26020.0
2020-06-01 11:30:00,127.35,127.92,127.35,127.6,18897.0,115.9921,116.5112,115.9921,116.2198,18897.0
2020-06-01 12:00:00,127.57,127.88,127.44,127.74,23467.0,116.1924,116.4748,116.074,116.3473,23467.0
2020-06-01 12:30:00,127.76,127.79,127.5,127.65,21199.0,116.3655,116.3928,116.1287,116.2653,21199.0
2020-06-01 13:00:00,127.63,128.12,127.43,128.08,22941.0,116.2471,116.6934,116.0649,116.657,22941.0
2020-06-01 13:30:00,128.15,128.31,127.98,128.16,21548.0,116.7207,116.8664,116.5659,116.7298,21548.0
2020-06-01 14:00:00,128.11,128.46,128.09,128.46,20383.0,116.6843,117.0031,116.6661,117.0031,20383.0
2020-06-01 14:30:00,128.45,128.95,128.43,128.81,44884.0,116.994,117.4494,116.9757,117.3218,44884.0
2020-06-01 15:00:00,128.84,128.88,128.18,128.18,36379.0,117.3492,117.3856,116.748,116.748,36379.0
2020-06-01 15:30:00,128.16,128.33,127.59,127.72,100101.0,116.7298,116.8847,116.2107,116.3291,100101.0
2020-06-02 09:30:00,127.7,128.26,127.09,127.69,41837.0,116.3108,116.8209,115.7552,116.3017,41837.0
2020-06-02 10:00:00,127.76,128.17,127.43,128.15,25656.0,116.3655,116.7389,116.0649,116.7207,25656.0
2020-06-02 10:30:00,128.21,128.9,128.21,128.61,30272.0,116.7754,117.4038,116.7754,117.1397,30272.0
2020-06-02 11:00:00,128.65,129.14,128.23,128.66,35915.0,117.1761,117.6224,116.7936,117.1852,35915.0
2020-06-02 11:30:00,128.62,129.14,128.45,128.94,29271.0,117.1488,117.6224,116.994,117.4403,29271.0
2020-06-02 12:00:00,128.94,129.37,128.9,129.13,22841.0,117.4403,117.8319,117.4038,117.6133,22841.0
2020-06-02 12:30:00,129.17,129.38,128.9,129.02,35190.0,117.6497,117.841,117.4038,117.5131,35190.0
2020-06-02 13:00:00,129.11,129.41,129.0,129.19,17045.0,117.5951,117.8683,117.4949,117.668,17045.0
2020-06-02 13:30:00,129.16,129.43,129.15,129.39,16177.0,117.6406,117.8865,117.6315,117.8501,16177.0
2020-06-02 14:00:00,129.36,129.92,129.34,129.76,44685.0,117.8228,118.3328,117.8046,118.1871,44685.0
2020-06-02 14:30:00,129.73,129.76,129.34,129.61,25768.0,118.1598,118.1871,117.8046,118.0505,25768.0
2020-06-02 15:00:00,129.63,129.78,128.85,129.07,46474.0,118.0687,118.2053,117.3583,117.5587,46474.0
2020-06-02 15:30:00,129.03,130.09,128.96,130.09,125626.0,117.5222,118.4877,117.4585,118.4877,125626.0
2020-06-03 09:30:00,130.28,130.74,129.53,129.82,43459.0,118.6607,119.0797,117.9776,118.2418,43459.0
2020-06-03 10:00:00,129.77,130.44,129.74,130.15,41784.0,118.1962,118.8065,118.1689,118.5423,41784.0
2020-06-03 10:30:00,130.01,131.24,129.95,130.94,77129.0,118.4148,119.5351,118.3602,119.2619,77129.0
2020-06-03 11:00:00,130.97,132.09,130.95,131.45,76874.0,119.2892,120.3093,119.271,119.7264,76874.0
2020-06-03 11:30:00,131.47,132.53,131.37,132.0,57295.0,119.7446,120.7101,119.6535,120.2273,57295.0
2020-06-03 12:00:00,131.97,132.52,131.88,132.22,39287.0,120.2,120.701,120.118,120.4277,39287.0
2020-06-03 12:30:00,132.21,132.37,131.89,131.94,34871.0,120.4186,120.5643,120.1272,120.1727,34871.0
2020-06-03 13:00:00,131.94,132.12,131.57,131.92,29376.0,120.1727,120.3366,119.8357,120.1545,29376.0
2020-06-03 13:30:00,131.92,132.0,131.42,131.52,41717.0,120.1545,120.2273,119.6991,119.7901,41717.0
2020-06-03 14:00:00,131.58,132.26,131.56,132.23,34192.0,119.8448,120.4642,119.8266,120.4368,34192.0
2020-06-03 14:30:00,132.22,132.39,131.84,132.18,70687.0,120.4277,120.5826,120.0816,120.3913,70687.0
2020-06-03 15:00:00,132.14,132.27,131.99,132.21,51980.0,120.3549,120.4733,120.2182,120.4186,51980.0
2020-06-03 15:30:00,132.22,132.56,132.13,132.33,177064.0,120.4277,120.7374,120.3457,120.5279,177064.0
2020-06-04 09:30:00,131.36,132.6,130.47,132.42,91517.0,119.6444,120.7738,118.8338,120.6099,91517.0
2020-06-04 10:00:00,132.44,132.45,130.71,130.81,23753.0,120.6281,120.6372,119.0524,119.1435,23753.0
2020-06-04 10:30:00,130.9,131.8,130.88,131.32,37605.0,119.2254,120.0452,119.2072,119.608,37605.0
2020-06-04 11:00:00,131.43,131.54,130.8,131.31,33113.0,119.7082,119.8084,119.1344,119.5989,33113.0
2020-06-04 11:30:00,131.31,131.56,130.82,131.23,59604.0,119.5989,119.8266,119.1526,119.526,59604.0
2020-06-04 12:00:00,131.28,131.28,130.65,131.17,26779.0,119.5716,119.5716,118.9977,119.4714,26779.0
2020-06-04 12:30:00,131.14,131.24,130.55,130.55,21239.0,119.444,119.5351,118.9067,118.9067,21239.0
2020-06-04 13:00:00,130.49,131.11,130.3,130.41,29407.0,118.852,119.4167,118.679,118.7791,29407.0
2020-06-04 13:30:00,130.41,130.41,129.41,129.41,39642.0,118.7791,118.7791,117.8683,117.8683,39642.0
2020-06-04 14:00:00,129.35,129.49,129.14,129.48,37721.0,117.8137,117.9412,117.6224,117.9321,37721.0
2020-06-04 14:30:00,129.47,129.76,128.73,129.64,56879.0,117.923,118.1871,117.249,118.0778,56879.0
2020-06-04 15:00:00,129.6,129.72,128.82,129.26,72295.0,118.0414,118.1507,117.331,117.7317,72295.0
2020-06-04 15:30:00,129.26,130.83,129.26,130.7,196102.0,117.7317,119.1617,117.7317,119.0433,196102.0
2020-06-05 09:30:00,131.3,132.95,130.72,132.58,56856.0,119.5898,121.0926,119.0615,120.7556,56856.0
2020-06-05 10:00:00,132.57,133.13,132.11,132.64,41741.0,120.7465,121.2566,120.3275,120.8103,41741.0
2020-06-05 10:30:00,132.59,133.29,132.43,133.13,32336.0,120.7647,121.4023,120.619,121.2566,32336.0
2020-06-05 11:00:00,133.23,133.7,133.09,133.61,25556.0,121.3476,121.7757,121.2201,121.6937,25556.0
2020-06-05 11:30:00,133.64,134.26,133.36,133.52,29536.0,121.7211,122.2858,121.466,121.6118,29536.0
2020-06-05 12:00:00,133.55,133.74,132.64,132.98,28461.0,121.6391,121.8122,120.8103,121.1199,28461.0
2020-06-05 12:30:00,132.89,133.07,132.55,132.76,20163.0,121.038,121.2019,120.7283,120.9196,20163.0
2020-06-05 13:00:00,132.86,132.95,132.42,132.58,22236.0,121.0106,121.0926,120.6099,120.7556,22236.0
2020-06-05 13:30:00,132.62,132.66,131.99,132.05,21116.0,120.792,120.8285,120.2182,120.2729,21116.0
2020-06-05 14:00:00,132.13,132.41,131.99,132.27,26242.0,120.3457,120.6008,120.2182,120.4733,26242.0
2020-06-05 14:30:00,132.28,132.83,132.13,132.31,21094.0,120.4824,120.9833,120.3457,120.5097,21094.0
2020-06-05 15:00:00,132.32,132.47,131.95,132.44,29031.0,120.5188,120.6554,120.1818,120.6281,29031.0
2020-06-05 15:30:00,132.46,132.58,131.35,131.6,104632.0,120.6463,120.7556,119.6353,119.863,104632.0
2020-06-08 09:30:00,130.53,131.79,129.74,131.37,68556.0,118.8884,120.0361,118.1689,119.6535,68556.0
2020-06-08 10:00:00,131.3,132.08,131.17,131.99,52721.0,119.5898,120.3002,119.4714,120.2182,52721.0
2020-06-08 10:30:00,132.02,132.88,131.73,132.6,28216.0,120.2456,121.0289,119.9814,120.7738,28216.0
2020-06-08 11:00:00,132.55,132.59,132.09,132.1,29922.0,120.7283,120.7647,120.3093,120.3184,29922.0
2020-06-08 11:30:00,132.18,132.58,131.83,132.38,25915.0,120.3913,120.7556,120.0725,120.5734,25915.0
2020-06-08 12:00:00,132.48,132.48,131.94,131.94,16678.0,120.6645,120.6645,120.1727,120.1727,16678.0
2020-06-08 12:30:00,132.0,132.1,131.53,131.54,26781.0,120.2273,120.3184,119.7993,119.8084,26781.0
2020-06-08 13:00:00,131.56,132.1,131.53,132.0,20926.0,119.8266,120.3184,119.7993,120.2273,20926.0
2020-06-08 13:30:00,131.96,132.52,131.94,132.37,17130.0,120.1909,120.701,120.1727,120.5643,17130.0
2020-06-08 14:00:00,132.29,132.68,132.29,132.68,15030.0,120.4915,120.8467,120.4915,120.8467,15030.0
2020-06-08 14:30:00,132.76,132.76,132.14,132.37,15629.0,120.9196,120.9196,120.3549,120.5643,15629.0
2020-06-08 15:00:00,132.28,132.51,132.12,132.12,24476.0,120.4824,120.6919,120.3366,120.3366,24476.0
2020-06-08 15:30:00,132.12,132.85,132.04,132.5,105865.0,120.3366,121.0015,120.2638,120.6827,105865.0
2020-06-09 09:30:00,131.62,131.62,129.85,129.93,40512.0,119.8812,119.8812,118.2691,118.342,40512.0
2020-06-09 10:00:00,129.9,130.6,129.61,129.78,16553.0,118.3146,118.9522,118.0505,118.2053,16553.0
2020-06-09 10:30:00,129.84,130.63,129.18,130.52,24685.0,118.26,118.9795,117.6588,118.8793,24685.0
2020-06-09 11:00:00,130.39,130.7,129.92,130.58,18201.0,118.7609,119.0433,118.3328,118.934,18201.0
2020-06-09 11:30:00,130.63,130.98,130.46,130.95,13932.0,118.9795,119.2983,118.8247,119.271,13932.0
2020-06-09 12:00:00,130.95,130.96,130.45,130.49,11117.0,119.271,119.2801,118.8156,118.852,11117.0
2020-06-09 12:30:00,130.55,130.76,130.41,130.46,9153.0,118.9067,119.0979,118.7791,118.8247,9153.0
2020-06-09 13:00:00,130.54,131.17,130.49,131.1,7413.0,118.8976,119.4714,118.852,119.4076,7413.0
2020-06-09 13:30:00,131.12,131.37,130.92,130.92,8020.0,119.4258,119.6535,119.2437,119.2437,8020.0
2020-06-09 14:00:00,130.98,131.03,130.27,130.29,20321.0,119.2983,119.3439,118.6516,118.6698,20321.0
2020-06-09 14:30:00,130.25,130.6,130.09,130.5,25313.0,118.6334,118.9522,118.4877,118.8611,25313.0
2020-06-09 15:00:00,130.58,131.17,130.4,130.95,18694.0,118.934,119.4714,118.77,119.271,18694.0
2020-06-09 15:30:00,130.91,131.01,130.19,130.7,151521.0,119.2346,119.3256,118.5788,119.0433,151521.0
2020-06-10 09:30:00,131.0,132.69,131.0,131.53,69894.0,119.3165,120.8558,119.3165,119.7993,69894.0
2020-06-10 10:00:00,131.63,131.94,130.17,130.48,34919.0,119.8903,120.1727,118.5606,118.8429,34919.0
2020-06-10 10:30:00,130.48,131.23,130.38,131.2,24831.0,118.8429,119.526,118.7518,119.4987,24831.0
2020-06-10 11:00:00,130.99,131.62,130.87,131.33,12189.0,119.3074,119.8812,119.1981,119.6171,12189.0
2020-06-10 11:30:00,131.35,131.39,130.67,130.67,14981.0,119.6353,119.6717,119.016,119.016,14981.0
2020-06-10 12:00:00,130.71,131.4,130.71,131.34,10156.0,119.0524,119.6809,119.0524,119.6262,10156.0
2020-06-10 12:30:00,131.24,131.73,131.24,131.45,12603.0,119.5351,119.9814,119.5351,119.7264,12603.0
2020-06-10 13:00:00,131.41,131.53,131.19,131.19,11176.0,119.69,119.7993,119.4896,119.4896,11176.0
2020-06-10 13:30:00,131.17,131.33,130.93,130.93,13236.0,119.4714,119.6171,119.2528,119.2528,13236.0
2020-06-10 14:00:00,130.92,131.83,130.92,131.4,20385.0,119.2437,120.0725,119.2437,119.6809,20385.0
2020-06-10 14:30:00,131.45,131.62,130.86,131.49,24289.0,119.7264,119.8812,119.189,119.7628,24289.0
2020-06-10 15:00:00,131.46,132.01,131.16,131.95,20616.0,119.7355,120.2364,119.4623,120.1818,20616.0
2020-06-10 15:30:00,131.98,132.05,131.02,131.09,91008.0,120.2091,120.2729,119.3347,119.3985,91008.0
2020-06-11 09:30:00,129.57,130.86,129.01,130.43,74655.0,118.0141,119.189,117.504,118.7974,74655.0
2020-06-11 10:00:00,130.43,130.48,127.4,127.92,81287.0,118.7974,118.8429,116.0376,116.5112,81287.0
2020-06-11 10:30:00,127.98,128.67,127.98,128.67,47475.0,116.5659,117.1943,116.5659,117.1943,47475.0
2020-06-11 11:00:00,128.65,129.2,128.52,128.68,28630.0,117.1761,117.6771,117.0577,117.2034,28630.0
2020-06-11 11:30:00,128.69,129.04,128.25,129.04,26108.0,117.2125,117.5313,116.8118,117.5313,26108.0
2020-06-11 12:00:00,128.97,129.23,128.37,128.41,33053.0,117.4676,117.7044,116.9211,116.9575,33053.0
2020-06-11 12:30:00,128.53,129.17,127.82,127.97,22980.0,117.0668,117.6497,116.4201,116.5568,22980.0
2020-06-11 13:00:00,128.09,128.75,127.93,127.93,36397.0,116.6661,117.2672,116.5203,116.5203,36397.0
2020-06-11 13:30:00,127.87,128.07,127.43,127.86,46962.0,116.4657,116.6478,116.0649,116.4566,46962.0
2020-06-11 14:00:00,127.78,127.8,127.2,127.27,45155.0,116.3837,116.4019,115.8554,115.9192,45155.0
2020-06-11 14:30:00,127.34,127.36,126.75,127.11,31339.0,115.983,116.0012,115.4456,115.7735,31339.0
2020-06-11 15:00:00,126.98,127.59,126.95,127.11,37687.0,115.6551,116.2107,115.6277,115.7735,37687.0
2020-06-11 15:30:00,127.05,128.17,126.87,127.5,157859.0,115.7188,116.7389,115.5549,116.1287,157859.0
2020-06-12 09:30:00,129.65,129.78,128.47,128.86,58754.0,118.0869,118.2053,117.0122,117.3674,58754.0
2020-06-12 10:00:00,128.91,129.1,127.71,127.85,21118.0,117.4129,117.586,116.32,116.4475,21118.0
2020-06-12 10:30:00,127.84,128.35,127.51,127.72,19199.0,116.4384,116.9029,116.1378,116.3291,19199.0
2020-06-12 11:00:00,127.6,127.9,126.83,127.37,20449.0,116.2198,116.493,115.5184,116.0103,20449.0
2020-06-12 11:30:00,127.35,128.2,127.09,128.17,19878.0,115.9921,116.7662,115.7552,116.7389,19878.0
2020-06-12 12:00:00,128.14,128.5,127.89,128.16,14741.0,116.7116,117.0395,116.4839,116.7298,14741.0
2020-06-12 12:30:00,128.09,128.28,127.64,128.05,13162.0,116.6661,116.8391,116.2562,116.6296,13162.0
2020-06-12 13:00:00,128.1,128.1,126.7,126.7,57930.0,116.6752,116.6752,115.4,115.4,57930.0
2020-06-12 13:30:00,126.66,126.85,125.94,126.11,21687.0,115.3636,115.5367,114.7078,114.8626,21687.0
2020-06-12 14:00:00,126.02,126.61,125.8,126.35,17262.0,114.7807,115.3181,114.5803,115.0812,17262.0
2020-06-12 14:30:00,126.49,127.19,126.44,126.68,31579.0,115.2088,115.8463,115.1632,115.3818,31579.0
2020-06-12 15:00:00,127.26,127.68,126.35,126.54,15441.0,115.9101,116.2926,115.0812,115.2543,15441.0
2020-06-12 15:30:00,126.55,127.75,126.22,127.29,113132.0,115.2634,116.3564,114.9628,115.9374,113132.0
2020-06-15 09:30:00,126.27,126.6,124.73,126.48,62335.0,115.0084,115.3089,113.6057,115.1997,62335.0
2020-06-15 10:00:00,126.41,127.39,126.3,126.86,57890.0,115.1359,116.0285,115.0357,115.5458,57890.0
2020-06-15 10:30:00,126.86,127.12,126.17,126.8,12835.0,115.5458,115.7826,114.9173,115.4911,12835.0
2020-06-15 11:00:00,126.75,127.79,126.67,127.4,13013.0,115.4456,116.3928,115.3727,116.0376,13013.0
2020-06-15 11:30:00,127.32,127.79,127.21,127.71,11139.0,115.9647,116.3928,115.8645,116.32,11139.0
2020-06-15 12:00:00,127.73,128.24,127.73,128.16,15063.0,116.3382,116.8027,116.3382,116.7298,15063.0
2020-06-15 12:30:00,128.18,128.54,127.91,128.33,9547.0,116.748,117.0759,116.5021,116.8847,9547.0
2020-06-15 13:00:00,128.32,128.97,128.31,128.82,13446.0,116.8755,117.4676,116.8664,117.331,13446.0
2020-06-15 13:30:00,128.85,128.94,128.42,128.54,12629.0,117.3583,117.4403,116.9666,117.0759,12629.0
2020-06-15 14:00:00,128.83,130.43,128.69,130.12,29425.0,117.3401,118.7974,117.2125,118.515,29425.0
2020-06-15 14:30:00,130.28,130.28,129.11,129.16,16750.0,118.6607,118.6607,117.5951,117.6406,16750.0
2020-06-15 15:00:00,129.16,129.73,128.42,128.49,27292.0,117.6406,118.1598,116.9666,117.0304,27292.0
2020-06-15 15:30:00,128.5,129.27,127.74,129.23,223891.0,117.0395,117.7408,116.3473,117.7044,223891.0
2020-06-16 09:30:00,131.49,132.68,130.6,130.77,61966.0,119.7628,120.8467,118.9522,119.107,61966.0
2020-06-16 10:00:00,130.85,131.01,129.92,130.93,14318.0,119.1799,119.3256,118.3328,119.2528,14318.0
2020-06-16 10:30:00,131.18,131.26,130.13,130.29,24998.0,119.4805,119.5533,118.5241,118.6698,24998.0
2020-06-16 11:00:00,129.7,131.03,129.06,130.85,31176.0,118.1325,119.3439,117.5495,119.1799,31176.0
2020-06-16 11:30:00,130.99,131.4,130.44,130.44,15551.0,119.3074,119.6809,118.8065,118.8065,15551.0
2020-06-16 12:00:00,130.54,130.76,130.0,130.53,12876.0,118.8976,119.0979,118.4057,118.8884,12876.0
2020-06-16 12:30:00,130.7,131.25,130.7,131.09,19190.0,119.0433,119.5442,119.0433,119.3985,19190.0
2020-06-16 13:00:00,131.16,131.57,131.11,131.38,12915.0,119.4623,119.8357,119.4167,119.6626,12915.0
2020-06-16 13:30:00,131.36,131.51,130.86,131.06,14825.0,119.6444,119.781,119.189,119.3712,14825.0
2020-06-16 14:00:00,131.05,131.53,130.56,130.78,14849.0,119.3621,119.7993,118.9158,119.1161,14849.0
2020-06-16 14:30:00,130.85,131.13,130.54,130.78,20598.0,119.1799,119.4349,118.8976,119.1161,20598.0
2020-06-16 15:00:00,130.77,131.0,129.25,129.77,33888.0,119.107,119.3165,117.7226,118.1962,33888.0
2020-06-16 15:30:00,129.72,130.26,128.79,129.68,86071.0,118.1507,118.6425,117.3036,118.1143,86071.0
2020-06-17 09:30:00,130.0,130.0,127.46,128.82,62930.0,118.4057,118.4057,116.0922,117.331,62930.0
2020-06-17 10:00:00,128.7,129.31,128.29,128.71,24641.0,117.2217,117.7773,116.8482,117.2308,24641.0
2020-06-17 10:30:00,128.64,129.05,128.44,128.53,18352.0,117.167,117.5404,116.9848,117.0668,18352.0
2020-06-17 11:00:00,128.6,128.96,128.13,128.39,20227.0,117.1306,117.4585,116.7025,116.9393,20227.0
2020-06-17 11:30:00,128.35,129.01,128.19,128.98,70031.0,116.9029,117.504,116.7571,117.4767,70031.0
2020-06-17 12:00:00,129.06,129.56,128.89,129.49,13361.0,117.5495,118.005,117.3947,117.9412,13361.0
2020-06-17 12:30:00,129.5,130.03,129.5,129.78,10605.0,117.9503,118.433,117.9503,118.2053,10605.0
2020-06-17 13:00:00,129.87,130.47,129.87,130.39,13212.0,118.2873,118.8338,118.2873,118.7609,13212.0
2020-06-17 13:30:00,130.36,130.84,130.36,130.67,13392.0,118.7336,119.1708,118.7336,119.016,13392.0
2020-06-17 14:00:00,130.63,130.76,130.36,130.46,19116.0,118.9795,119.0979,118.7336,118.8247,19116.0
2020-06-17 14:30:00,130.5,130.61,129.87,129.87,15777.0,118.8611,118.9613,118.2873,118.2873,15777.0
2020-06-17 15:00:00,129.91,130.29,129.7,129.94,20234.0,118.3237,118.6698,118.1325,118.3511,20234.0
2020-06-17 15:30:00,129.88,130.02,129.25,129.79,99511.0,118.2964,118.4239,117.7226,118.2144,99511.0
2020-06-18 09:30:00,129.34,130.0,128.43,129.91,34126.0,117.8046,118.4057,116.9757,118.3237,34126.0
2020-06-18 10:00:00,129.91,130.17,127.86,127.95,29407.0,118.3237,118.5606,116.4566,116.5385,29407.0
2020-06-18 10:30:00,128.02,128.52,127.85,128.44,26580.0,116.6023,117.0577,116.4475,116.9848,26580.0
2020-06-18 11:00:00,128.38,128.5,128.1,128.29,19560.0,116.9302,117.0395,116.6752,116.8482,19560.0
2020-06-18 11:30:00,128.25,128.34,127.61,127.66,17998.0,116.8118,116.8938,116.2289,116.2744,17998.0
2020-06-18 12:00:00,127.67,128.05,127.6,127.89,17310.0,116.2835,116.6296,116.2198,116.4839,17310.0
2020-06-18 12:30:00,127.78,128.01,127.54,127.95,15326.0,116.3837,116.5932,116.1651,116.5385,15326.0
2020-06-18 13:00:00,128.14,128.29,127.96,128.06,14717.0,116.7116,116.8482,116.5477,116.6387,14717.0
2020-06-18 13:30:00,128.07,128.48,128.06,128.4,12755.0,116.6478,117.0213,116.6387,116.9484,12755.0
2020-06-18 14:00:00,128.45,128.71,128.1,128.61,17229.0,116.994,117.2308,116.6752,117.1397,17229.0
2020-06-18 14:30:00,128.59,128.86,128.48,128.57,15592.0,117.1215,117.3674,117.0213,117.1033,15592.0
2020-06-18 15:00:00,128.61,128.68,128.26,128.57,23900.0,117.1397,117.2034,116.8209,117.1033,23900.0
2020-06-18 15:30:00,128.58,129.25,128.54,129.23,86023.0,117.1124,117.7226,117.0759,117.7044,86023.0
2020-06-19 09:30:00,131.06,131.13,129.42,130.13,162291.0,119.3712,119.4349,117.8774,118.5241,162291.0
2020-06-19 10:00:00,130.12,130.59,129.75,130.46,24575.0,118.515,118.9431,118.178,118.8247,24575.0
2020-06-19 10:30:00,130.47,130.47,129.92,129.96,19250.0,118.8338,118.8338,118.3328,118.3693,19250.0
2020-06-19 11:00:00,130.03,130.05,129.63,129.63,20903.0,118.433,118.4513,118.0687,118.0687,20903.0
2020-06-19 11:30:00,129.73,130.08,129.71,129.8,19228.0,118.1598,118.4786,118.1416,118.2236,19228.0
2020-06-19 12:00:00,129.78,129.83,128.96,129.42,25471.0,118.2053,118.2509,117.4585,117.8774,25471.0
2020-06-19 12:30:00,129.36,129.84,129.15,129.82,21154.0,117.8228,118.26,117.6315,118.2418,21154.0
2020-06-19 13:00:00,129.76,130.01,129.55,129.81,17442.0,118.1871,118.4148,117.9958,118.2327,17442.0
2020-06-19 13:30:00,129.81,129.99,129.55,129.69,20276.0,118.2327,118.3966,117.9958,118.1234,20276.0
2020-06-19 14:00:00,129.74,130.26,129.67,130.13,25522.0,118.1689,118.6425,118.1051,118.5241,25522.0
2020-06-19 14:30:00,130.12,130.71,129.92,130.46,35961.0,118.515,119.0524,118.3328,118.8247,35961.0
2020-06-19 15:00:00,130.39,130.85,130.16,130.3,22153.0,118.7609,119.1799,118.5514,118.679,22153.0
2020-06-19 15:30:00,130.36,130.36,126.42,126.62,326708.0,118.7336,118.7336,115.145,115.3272,326708.0
2020-06-22 09:30:00,126.33,126.87,125.7,126.2,78257.0,115.063,115.5549,114.4892,114.9446,78257.0
2020-06-22 10:00:00,126.39,127.14,126.32,126.86,71942.0,115.1177,115.8008,115.0539,115.5458,71942.0
2020-06-22 10:30:00,126.93,127.19,126.61,127.13,48807.0,115.6095,115.8463,115.3181,115.7917,48807.0
2020-06-22 11:00:00,127.03,127.6,126.97,127.38,39221.0,115.7006,116.2198,115.6459,116.0194,39221.0
2020-06-22 11:30:00,127.34,127.34,126.64,126.9,26767.0,115.983,115.983,115.3454,115.5822,26767.0
2020-06-22 12:00:00,126.94,127.35,126.66,126.73,27113.0,115.6186,115.9921,115.3636,115.4274,27113.0
2020-06-22 12:30:00,126.71,126.72,126.1,126.1,31172.0,115.4091,115.4182,114.8535,114.8535,31172.0
2020-06-22 13:00:00,126.09,126.51,125.79,126.03,26897.0,114.8444,115.227,114.5712,114.7898,26897.0
2020-06-22 13:30:00,126.01,126.46,126.0,126.35,46622.0,114.7716,115.1814,114.7625,115.0812,46622.0
2020-06-22 14:00:00,126.33,126.5,125.96,126.48,44803.0,115.063,115.2179,114.726,115.1997,44803.0
2020-06-22 14:30:00,126.5,126.63,126.22,126.62,55709.0,115.2179,115.3363,114.9628,115.3272,55709.0
2020-06-22 15:00:00,126.58,126.68,125.88,126.1,26470.0,115.2907,115.3818,114.6532,114.8535,26470.0
2020-06-22 15:30:00,126.17,126.87,126.17,126.82,118894.0,114.9173,115.5549,114.9173,115.5093,118894.0
2020-06-23 09:30:00,127.71,128.18,127.21,127.43,56321.0,116.32,116.748,115.8645,116.0649,56321.0
2020-06-23 10:00:00,127.5,127.91,127.24,127.47,38369.0,116.1287,116.5021,115.8919,116.1014,38369.0
2020-06-23 10:30:00,127.48,127.61,126.6,126.84,17606.0,116.1105,116.2289,115.3089,115.5275,17606.0
2020-06-23 11:00:00,126.8,127.06,126.39,126.39,19146.0,115.4911,115.7279,115.1177,115.1177,19146.0
2020-06-23 11:30:00,126.39,126.43,125.57,126.14,23498.0,115.1177,115.1541,114.3708,114.89,23498.0
2020-06-23 12:00:00,126.25,126.31,125.29,125.41,38014.0,114.9902,115.0448,114.1158,114.2251,38014.0
2020-06-23 12:30:00,125.45,125.77,125.08,125.28,42516.0,114.2615,114.553,113.9245,114.1067,42516.0
2020-06-23 13:00:00,125.25,125.89,124.99,125.4,24126.0,114.0794,114.6623,113.8425,114.216,24126.0
2020-06-23 13:30:00,125.47,125.89,125.34,125.81,20652.0,114.2797,114.6623,114.1613,114.5894,20652.0
2020-06-23 14:00:00,125.71,125.71,125.0,125.51,34042.0,114.4983,114.4983,113.8516,114.3162,34042.0
2020-06-23 14:30:00,125.57,125.67,125.19,125.6,31111.0,114.3708,114.4619,114.0247,114.3981,31111.0
2020-06-23 15:00:00,125.63,125.7,125.16,125.37,46773.0,114.4255,114.4892,113.9974,114.1886,46773.0
2020-06-23 15:30:00,125.4,125.61,124.88,125.2,123894.0,114.216,114.4072,113.7423,114.0338,123894.0
2020-06-24 09:30:00,124.34,124.91,123.84,124.44,42614.0,113.2505,113.7697,112.7951,113.3416,42614.0
2020-06-24 10:00:00,124.37,125.05,124.37,124.75,26855.0,113.2778,113.8972,113.2778,113.6239,26855.0
2020-06-24 10:30:00,124.76,125.0,123.95,124.25,15910.0,113.6331,113.8516,112.8953,113.1685,15910.0
2020-06-24 11:00:00,124.17,124.33,123.34,123.35,31967.0,113.0957,113.2414,112.3397,112.3488,31967.0
2020-06-24 11:30:00,123.41,123.68,123.1,123.65,40114.0,112.4035,112.6494,112.1211,112.622,40114.0
2020-06-24 12:00:00,123.64,124.01,123.37,123.7,27999.0,112.6129,112.9499,112.367,112.6676,27999.0
2020-06-24 12:30:00,123.65,123.84,123.3,123.83,17190.0,112.622,112.7951,112.3033,112.786,17190.0
2020-06-24 13:00:00,123.79,124.06,123.34,123.43,27484.0,112.7496,112.9955,112.3397,112.4217,27484.0
2020-06-24 13:30:00,123.45,123.55,123.1,123.51,15940.0,112.4399,112.531,112.1211,112.4945,15940.0
2020-06-24 14:00:00,123.53,124.37,123.33,124.15,37473.0,112.5128,113.2778,112.3306,113.0775,37473.0
2020-06-24 14:30:00,124.12,124.55,124.09,124.24,24035.0,113.0501,113.4418,113.0228,113.1594,24035.0
2020-06-24 15:00:00,124.25,124.98,124.18,124.68,34618.0,113.1685,113.8334,113.1048,113.5602,34618.0
2020-06-24 15:30:00,124.77,125.2,124.31,124.4,192753.0,113.6422,114.0338,113.2232,113.3052,192753.0
2020-06-25 09:30:00,124.4,124.4,121.74,122.05,59200.0,113.3052,113.3052,110.8824,111.1647,59200.0
2020-06-25 10:00:00,122.05,122.72,121.91,122.28,25141.0,111.1647,111.775,111.0372,111.3742,25141.0
2020-06-25 10:30:00,122.23,122.31,121.52,121.52,15886.0,111.3287,111.4016,110.682,110.682,15886.0
2020-06-25 11:00:00,121.46,121.56,121.08,121.25,14186.0,110.6274,110.7184,110.2813,110.4361,14186.0
2020-06-25 11:30:00,121.18,121.23,120.67,120.95,17555.0,110.3723,110.4179,109.9078,110.1629,17555.0
2020-06-25 12:00:00,121.09,121.33,120.89,121.26,17619.0,110.2904,110.509,110.1082,110.4452,17619.0
2020-06-25 12:30:00,121.34,121.85,121.27,121.57,19120.0,110.5181,110.9826,110.4543,110.7276,19120.0
2020-06-25 13:00:00,121.57,121.74,121.43,121.53,12757.0,110.7276,110.8824,110.6,110.6911,12757.0
2020-06-25 13:30:00,121.45,121.9,121.34,121.63,19585.0,110.6183,111.0281,110.5181,110.7822,19585.0
2020-06-25 14:00:00,121.64,121.78,121.46,121.78,25211.0,110.7913,110.9188,110.6274,110.9188,25211.0
2020-06-25 14:30:00,121.72,121.92,121.57,121.73,27711.0,110.8642,111.0463,110.7276,110.8733,27711.0
2020-06-25 15:00:00,121.7,122.32,121.59,122.16,44026.0,110.846,111.4107,110.7458,111.2649,44026.0
2020-06-25 15:30:00,122.12,122.45,121.83,122.3,133306.0,111.2285,111.5291,110.9644,111.3925,133306.0
2020-06-26 09:30:00,122.43,124.17,121.84,123.88,47351.0,111.5109,113.0957,110.9735,112.8315,47351.0
2020-06-26 10:00:00,123.85,125.56,123.85,125.28,135085.0,112.8042,114.3617,112.8042,114.1067,135085.0
2020-06-26 10:30:00,125.21,125.28,124.16,124.63,56954.0,114.0429,114.1067,113.0866,113.5146,56954.0
2020-06-26 11:00:00,124.61,124.83,123.61,123.87,98096.0,113.4964,113.6968,112.5856,112.8224,98096.0
2020-06-26 11:30:00,123.95,124.35,123.74,123.98,71433.0,112.8953,113.2596,112.704,112.9226,71433.0
2020-06-26 12:00:00,123.97,123.97,123.21,123.84,28819.0,112.9135,112.9135,112.2213,112.7951,28819.0
2020-06-26 12:30:00,123.84,123.84,123.4,123.51,39569.0,112.7951,112.7951,112.3943,112.4945,39569.0
2020-06-26 13:00:00,123.47,124.29,123.43,124.24,50545.0,112.4581,113.205,112.4217,113.1594,50545.0
2020-06-26 13:30:00,124.29,125.1,124.18,124.93,44842.0,113.205,113.9427,113.1048,113.7879,44842.0
2020-06-26 14:00:00,124.95,125.12,124.55,124.75,82340.0,113.8061,113.9609,113.4418,113.6239,82340.0
2020-06-26 14:30:00,124.77,125.09,124.1,124.26,45649.0,113.6422,113.9336,113.0319,113.1776,45649.0
2020-06-26 15:00:00,124.26,124.8,124.19,124.77,58026.0,113.1776,113.6695,113.1139,113.6422,58026.0
2020-06-26 15:30:00,124.75,124.89,123.61,124.08,160404.0,113.6239,113.7515,112.5856,113.0137,160404.0
2020-06-29 09:30:00,124.38,125.24,122.49,123.54,41166.0,113.2869,114.0702,111.5655,112.5219,41166.0
2020-06-29 10:00:00,123.72,124.2,123.49,123.65,23006.0,112.6858,113.123,112.4763,112.622,23006.0
2020-06-29 10:30:00,123.69,124.22,123.69,124.12,17118.0,112.6585,113.1412,112.6585,113.0501,17118.0
2020-06-29 11:00:00,124.17,124.23,123.77,123.94,22827.0,113.0957,113.1503,112.7313,112.8862,22827.0
2020-06-29 11:30:00,123.9,124.13,123.81,123.91,15439.0,112.8498,113.0592,112.7678,112.8589,15439.0
2020-06-29 12:00:00,123.85,124.18,123.85,124.13,19848.0,112.8042,113.1048,112.8042,113.0592,19848.0
2020-06-29 12:30:00,124.21,124.55,124.12,124.41,13956.0,113.1321,113.4418,113.0501,113.3143,13956.0
2020-06-29 13:00:00,124.48,124.75,124.42,124.65,10957.0,113.378,113.6239,113.3234,113.5329,10957.0
2020-06-29 13:30:00,124.65,124.77,124.47,124.68,16874.0,113.5329,113.6422,113.3689,113.5602,16874.0
2020-06-29 14:00:00,124.62,124.71,124.25,124.31,16574.0,113.5055,113.5875,113.1685,113.2232,16574.0
2020-06-29 14:30:00,124.29,124.76,124.11,124.76,18652.0,113.205,113.6331,113.041,113.6331,18652.0
2020-06-29 15:00:00,124.69,124.8,124.45,124.75,21966.0,113.5693,113.6695,113.3507,113.6239,21966.0
2020-06-29 15:30:00,124.77,125.44,124.42,125.37,88339.0,113.6422,114.2524,113.3234,114.1886,88339.0
2020-06-30 09:30:00,125.47,126.7,125.47,126.27,58838.0,114.2797,115.4,114.2797,115.0084,58838.0
2020-06-30 10:00:00,126.05,127.23,126.05,127.23,40481.0,114.808,115.8828,114.808,115.8828,40481.0
2020-06-30 10:30:00,127.23,127.51,126.63,127.46,34521.0,115.8828,116.1378,115.3363,116.0922,34521.0
2020-06-30 11:00:00,127.4,127.66,127.21,127.49,22669.0,116.0376,116.2744,115.8645,116.1196,22669.0
2020-06-30 11:30:00,127.41,127.45,126.82,127.1,17114.0,116.0467,116.0831,115.5093,115.7644,17114.0
2020-06-30 12:00:00,127.0,127.19,126.84,127.0,24309.0,115.6733,115.8463,115.5275,115.6733,24309.0
2020-06-30 12:30:00,126.87,126.95,126.44,126.57,21075.0,115.5549,115.6277,115.1632,115.2816,21075.0
2020-06-30 13:00:00,126.57,126.85,126.52,126.85,20183.0,115.2816,115.5367,115.2361,115.5367,20183.0
2020-06-30 13:30:00,126.76,126.95,126.25,126.88,39551.0,115.4547,115.6277,114.9902,115.564,39551.0
2020-06-30 14:00:00,126.84,127.44,126.7,127.38,53716.0,115.5275,116.074,115.4,116.0194,53716.0
2020-06-30 14:30:00,127.41,127.91,127.37,127.73,49800.0,116.0467,116.5021,116.0103,116.3382,49800.0
2020-06-30 15:00:00,127.71,128.15,127.25,128.13,57380.0,116.32,116.7207,115.901,116.7025,57380.0
2020-06-30 15:30:00,128.09,129.43,127.95,128.6,196418.0,116.6661,117.8865,116.5385,117.1306,196418.0
2020-07-01 09:30:00,128.6,129.65,128.45,129.13,50989.0,117.1306,118.0869,116.994,117.6133,50989.0
2020-07-01 10:00:00,129.51,130.07,129.38,130.02,32984.0,117.9594,118.4695,117.841,118.4239,32984.0
2020-07-01 10:30:00,130.05,130.22,129.51,129.99,25718.0,118.4513,118.6061,117.9594,118.3966,25718.0
2020-07-01 11:00:00,129.97,129.99,129.02,129.02,25009.0,118.3784,118.3966,117.5131,117.5131,25009.0
2020-07-01 11:30:00,129.04,129.86,128.7,129.65,24516.0,117.5313,118.2782,117.2217,118.0869,24516.0
2020-07-01 12:00:00,129.45,129.97,129.45,129.95,15533.0,117.9048,118.3784,117.9048,118.3602,15533.0
2020-07-01 12:30:00,129.92,130.3,129.7,129.87,13797.0,118.3328,118.679,118.1325,118.2873,13797.0
2020-07-01 13:00:00,129.83,130.02,129.63,129.63,22160.0,118.2509,118.4239,118.0687,118.0687,22160.0
2020-07-01 13:30:00,129.59,129.69,129.07,129.47,33064.0,118.0323,118.1234,117.5587,117.923,33064.0
2020-07-01 14:00:00,129.43,130.27,129.43,130.13,22615.0,117.8865,118.6516,117.8865,118.5241,22615.0
2020-07-01 14:30:00,130.18,131.0,129.98,130.95,44566.0,118.5697,119.3165,118.3875,119.271,44566.0
2020-07-01 15:00:00,130.95,131.13,130.74,130.88,36328.0,119.271,119.4349,119.0797,119.2072,36328.0
2020-07-01 15:30:00,130.87,131.11,130.42,130.63,117872.0,119.1981,119.4167,118.7883,118.9795,117872.0
2020-07-02 09:30:00,131.15,131.79,130.75,131.77,34887.0,119.4531,120.0361,119.0888,120.0179,34887.0
2020-07-02 10:00:00,131.88,132.11,130.66,130.7,31987.0,120.118,120.3275,119.0068,119.0433,31987.0
2020-07-02 10:30:00,130.74,131.51,130.68,130.94,18846.0,119.0797,119.781,119.0251,119.2619,18846.0
2020-07-02 11:00:00,130.93,131.58,130.6,131.46,26866.0,119.2528,119.8448,118.9522,119.7355,26866.0
2020-07-02 11:30:00,131.58,131.82,131.34,131.56,16758.0,119.8448,120.0634,119.6262,119.8266,16758.0
2020-07-02 12:00:00,131.56,131.56,131.16,131.45,17379.0,119.8266,119.8266,119.4623,119.7264,17379.0
2020-07-02 12:30:00,131.46,131.86,131.23,131.75,49337.0,119.7355,120.0998,119.526,119.9996,49337.0
2020-07-02 13:00:00,131.69,131.81,131.47,131.65,14651.0,119.945,120.0543,119.7446,119.9086,14651.0
2020-07-02 13:30:00,131.62,132.16,131.6,131.97,16205.0,119.8812,120.3731,119.863,120.2,16205.0
2020-07-02 14:00:00,131.9,131.94,131.73,131.78,16498.0,120.1363,120.1727,119.9814,120.027,16498.0
2020-07-02 14:30:00,131.78,131.88,131.24,131.29,25204.0,120.027,120.118,119.5351,119.5807,25204.0
2020-07-02 15:00:00,131.22,131.62,131.06,131.44,53722.0,119.5169,119.8812,119.3712,119.7173,53722.0
2020-07-02 15:30:00,131.4,131.46,130.64,131.06,77959.0,119.6809,119.7355,118.9886,119.3712,77959.0
2020-07-06 09:30:00,132.56,133.92,132.02,132.62,56543.0,120.7374,121.9761,120.2456,120.792,56543.0
2020-07-06 10:00:00,132.83,132.83,131.86,132.26,34751.0,120.9833,120.9833,120.0998,120.4642,34751.0
2020-07-06 10:30:00,132.22,132.22,131.25,131.44,19521.0,120.4277,120.4277,119.5442,119.7173,19521.0
2020-07-06 11:00:00,131.47,131.79,131.17,131.61,22442.0,119.7446,120.0361,119.4714,119.8721,22442.0
2020-07-06 11:30:00,131.71,131.71,131.1,131.24,21748.0,119.9632,119.9632,119.4076,119.5351,21748.0
2020-07-06 12:00:00,131.23,131.24,130.69,130.74,13462.0,119.526,119.5351,119.0342,119.0797,13462.0
2020-07-06 12:30:00,130.76,130.93,130.6,130.7,12036.0,119.0979,119.2528,118.9522,119.0433,12036.0
2020-07-06 13:00:00,130.76,130.92,130.63,130.74,8074.0,119.0979,119.2437,118.9795,119.0797,8074.0
2020-07-06 13:30:00,130.75,130.94,130.68,130.9,9669.0,119.0888,119.2619,119.0251,119.2254,9669.0
2020-07-06 14:00:00,130.86,130.89,130.5,130.7,14316.0,119.189,119.2163,118.8611,119.0433,14316.0
2020-07-06 14:30:00,130.75,130.93,130.37,130.37,16680.0,119.0888,119.2528,118.7427,118.7427,16680.0
2020-07-06 15:00:00,130.4,130.71,130.34,130.57,36166.0,118.77,119.0524,118.7154,118.9249,36166.0
2020-07-06 15:30:00,130.59,131.1,130.41,131.06,62060.0,118.9431,119.4076,118.7791,119.3712,62060.0
2020-07-07 09:30:00,130.25,130.52,129.45,129.9,43175.0,118.6334,118.8793,117.9048,118.3146,43175.0
2020-07-07 10:00:00,129.84,131.16,129.83,130.68,22104.0,118.26,119.4623,118.2509,119.0251,22104.0
2020-07-07 10:30:00,130.85,131.37,130.69,130.99,15287.0,119.1799,119.6535,119.0342,119.3074,15287.0
2020-07-07 11:00:00,130.91,131.53,130.24,130.29,37518.0,119.2346,119.7993,118.6243,118.6698,37518.0
2020-07-07 11:30:00,130.33,130.41,129.69,129.75,22470.0,118.7063,118.7791,118.1234,118.178,22470.0
2020-07-07 12:00:00,129.77,130.04,129.54,129.56,11419.0,118.1962,118.4421,117.9867,118.005,11419.0
2020-07-07 12:30:00,129.57,129.68,129.38,129.46,29437.0,118.0141,118.1143,117.841,117.9139,29437.0
2020-07-07 13:00:00,129.44,130.38,129.43,130.32,22685.0,117.8957,118.7518,117.8865,118.6972,22685.0
2020-07-07 13:30:00,130.27,130.61,130.16,130.48,13844.0,118.6516,118.9613,118.5514,118.8429,13844.0
2020-07-07 14:00:00,130.48,130.65,130.29,130.65,19413.0,118.8429,118.9977,118.6698,118.9977,19413.0
2020-07-07 14:30:00,130.65,130.71,130.34,130.56,16687.0,118.9977,119.0524,118.7154,118.9158,16687.0
2020-07-07 15:00:00,130.53,130.63,130.35,130.63,23728.0,118.8884,118.9795,118.7245,118.9795,23728.0
2020-07-07 15:30:00,130.64,130.66,130.05,130.38,70009.0,118.9886,119.0068,118.4513,118.7518,70009.0
2020-07-08 09:30:00,130.4,131.4,130.01,131.16,28470.0,118.77,119.6809,118.4148,119.4623,28470.0
2020-07-08 10:00:00,131.18,131.18,130.65,130.92,23655.0,119.4805,119.4805,118.9977,119.2437,23655.0
2020-07-08 10:30:00,130.96,131.11,130.49,131.03,18282.0,119.2801,119.4167,118.852,119.3439,18282.0
2020-07-08 11:00:00,131.07,131.51,130.63,130.99,42896.0,119.3803,119.781,118.9795,119.3074,42896.0
2020-07-08 11:30:00,131.09,131.51,130.89,131.43,17162.0,119.3985,119.781,119.2163,119.7082,17162.0
2020-07-08 12:00:00,131.48,131.8,131.38,131.72,18356.0,119.7537,120.0452,119.6626,119.9723,18356.0
2020-07-08 12:30:00,131.81,131.81,131.4,131.64,21531.0,120.0543,120.0543,119.6809,119.8994,21531.0
2020-07-08 13:00:00,131.66,131.72,131.23,131.32,13106.0,119.9177,119.9723,119.526,119.608,13106.0
2020-07-08 13:30:00,131.37,131.88,131.37,131.7,22449.0,119.6535,120.118,119.6535,119.9541,22449.0
2020-07-08 14:00:00,131.73,131.85,131.47,131.67,15170.0,119.9814,120.0907,119.7446,119.9268,15170.0
2020-07-08 14:30:00,131.68,131.72,131.39,131.62,17540.0,119.9359,119.9723,119.6717,119.8812,17540.0
2020-07-08 15:00:00,131.64,132.19,131.6,131.89,60415.0,119.8994,120.4004,119.863,120.1272,60415.0
2020-07-08 15:30:00,131.89,131.92,131.42,131.7,59944.0,120.1272,120.1545,119.6991,119.9541,59944.0
2020-07-09 09:30:00,131.35,131.47,130.34,130.58,29428.0,119.6353,119.7446,118.7154,118.934,29428.0
2020-07-09 10:00:00,130.64,131.69,130.57,130.59,59892.0,118.9886,119.945,118.9249,118.9431,59892.0
2020-07-09 10:30:00,130.61,130.88,129.67,129.74,39604.0,118.9613,119.2072,118.1051,118.1689,39604.0
2020-07-09 11:00:00,129.76,129.83,128.76,128.89,34209.0,118.1871,118.2509,117.2763,117.3947,34209.0
2020-07-09 11:30:00,128.95,129.43,128.87,129.17,24757.0,117.4494,117.8865,117.3765,117.6497,24757.0
2020-07-09 12:00:00,129.17,130.43,129.17,129.83,38769.0,117.6497,118.7974,117.6497,118.2509,38769.0
2020-07-09 12:30:00,129.8,130.26,129.8,130.05,16256.0,118.2236,118.6425,118.2236,118.4513,16256.0
2020-07-09 13:00:00,129.99,130.4,129.99,130.37,15080.0,118.3966,118.77,118.3966,118.7427,15080.0
2020-07-09 13:30:00,130.36,130.7,130.3,130.43,13104.0,118.7336,119.0433,118.679,118.7974,13104.0
2020-07-09 14:00:00,130.38,131.23,130.36,131.13,36872.0,118.7518,119.526,118.7336,119.4349,36872.0
2020-07-09 14:30:00,131.08,131.28,130.91,131.0,21271.0,119.3894,119.5716,119.2346,119.3165,21271.0
2020-07-09 15:00:00,131.02,131.24,130.77,130.79,30700.0,119.3347,119.5351,119.107,119.1253,30700.0
2020-07-09 15:30:00,130.75,131.26,130.52,130.73,86520.0,119.0888,119.5533,118.8793,119.0706,86520.0
2020-07-10 09:30:00,130.95,131.93,130.91,131.01,26675.0,119.271,120.1636,119.2346,119.3256,26675.0
2020-07-10 10:00:00,130.92,131.5,130.74,131.31,30220.0,119.2437,119.7719,119.0797,119.5989,30220.0
2020-07-10 10:30:00,131.43,132.18,131.43,132.02,31165.0,119.7082,120.3913,119.7082,120.2456,31165.0
2020-07-10 11:00:00,131.98,132.19,131.67,131.97,17111.0,120.2091,120.4004,119.9268,120.2,17111.0
2020-07-10 11:30:00,131.93,132.39,131.93,132.34,17228.0,120.1636,120.5826,120.1636,120.537,17228.0
2020-07-10 12:00:00,132.35,132.85,132.28,132.36,16478.0,120.5461,121.0015,120.4824,120.5552,16478.0
2020-07-10 12:30:00,132.29,132.82,132.29,132.77,12148.0,120.4915,120.9742,120.4915,120.9287,12148.0
2020-07-10 13:00:00,132.73,132.9,132.3,132.51,15239.0,120.8922,121.0471,120.5006,120.6919,15239.0
2020-07-10 13:30:00,132.5,132.81,132.4,132.61,15582.0,120.6827,120.9651,120.5917,120.7829,15582.0
2020-07-10 14:00:00,132.64,132.81,132.52,132.8,39534.0,120.8103,120.9651,120.701,120.956,39534.0
2020-07-10 14:30:00,132.78,132.85,132.69,132.78,32946.0,120.9378,121.0015,120.8558,120.9378,32946.0
2020-07-10 15:00:00,132.79,133.27,132.68,132.94,44072.0,120.9469,121.3841,120.8467,121.0835,44072.0
2020-07-10 15:30:00,132.95,133.41,132.81,133.39,135894.0,121.0926,121.5116,120.9651,121.4934,135894.0
2020-07-13 09:30:00,132.82,133.11,132.17,133.0,51116.0,120.9742,121.2383,120.3822,121.1382,51116.0
2020-07-13 10:00:00,133.11,133.72,133.03,133.56,12431.0,121.2383,121.7939,121.1655,121.6482,12431.0
2020-07-13 10:30:00,133.46,133.67,133.0,133.3,14580.0,121.5571,121.7484,121.1382,121.4114,14580.0
2020-07-13 11:00:00,133.34,134.39,133.33,134.17,24145.0,121.4478,122.4042,121.4387,122.2038,24145.0
2020-07-13 11:30:00,134.22,134.27,133.77,133.78,25072.0,122.2493,122.2949,121.8395,121.8486,25072.0
2020-07-13 12:00:00,133.8,134.17,133.77,134.07,16482.0,121.8668,122.2038,121.8395,122.1127,16482.0
2020-07-13 12:30:00,134.09,134.12,133.6,133.81,15323.0,122.1309,122.1583,121.6846,121.8759,15323.0
2020-07-13 13:00:00,133.87,134.36,133.82,134.31,14316.0,121.9306,122.3769,121.885,122.3313,14316.0
2020-07-13 13:30:00,134.31,134.41,134.07,134.17,11782.0,122.3313,122.4224,122.1127,122.2038,11782.0
2020-07-13 14:00:00,134.17,134.35,133.41,133.61,14854.0,122.2038,122.3678,121.5116,121.6937,14854.0
2020-07-13 14:30:00,133.57,133.83,133.44,133.73,40098.0,121.6573,121.8941,121.5389,121.803,40098.0
2020-07-13 15:00:00,133.74,133.74,132.77,132.92,57841.0,121.8122,121.8122,120.9287,121.0653,57841.0
2020-07-13 15:30:00,132.92,133.1,132.5,132.97,310978.0,121.0653,121.2292,120.6827,121.1108,310978.0
2020-07-14 09:30:00,133.43,134.78,132.85,134.18,74623.0,121.5298,122.7594,121.0015,122.2129,74623.0
2020-07-14 10:00:00,134.18,134.32,133.6,134.31,41686.0,122.2129,122.3404,121.6846,122.3313,41686.0
2020-07-14 10:30:00,134.26,134.8,133.78,134.18,133988.0,122.2858,122.7776,121.8486,122.2129,133988.0
2020-07-14 11:00:00,134.2,134.26,133.68,133.75,24692.0,122.2311,122.2858,121.7575,121.8213,24692.0
2020-07-14 11:30:00,133.74,134.3,133.62,133.72,32625.0,121.8122,122.3222,121.7029,121.7939,32625.0
2020-07-14 12:00:00,133.72,134.06,133.4,133.75,34556.0,121.7939,122.1036,121.5025,121.8213,34556.0
2020-07-14 12:30:00,133.78,134.07,133.66,133.68,18271.0,121.8486,122.1127,121.7393,121.7575,18271.0
2020-07-14 13:00:00,133.7,133.79,133.46,133.66,18965.0,121.7757,121.8577,121.5571,121.7393,18965.0
2020-07-14 13:30:00,133.72,134.11,133.42,133.42,18785.0,121.7939,122.1492,121.5207,121.5207,18785.0
2020-07-14 14:00:00,133.43,134.0,133.42,133.89,20343.0,121.5298,122.049,121.5207,121.9488,20343.0
2020-07-14 14:30:00,133.92,134.46,133.78,134.34,23554.0,121.9761,122.4679,121.8486,122.3586,23554.0
2020-07-14 15:00:00,134.39,134.87,133.94,134.72,47684.0,122.4042,122.8414,121.9943,122.7048,47684.0
2020-07-14 15:30:00,134.73,135.23,134.6,134.89,157238.0,122.7139,123.1693,122.5955,122.8596,157238.0
2020-07-15 09:30:00,135.0,135.42,133.4,133.72,87536.0,122.9598,123.3423,121.5025,121.7939,87536.0
2020-07-15 10:00:00,133.71,135.72,133.63,135.67,34359.0,121.7848,123.6156,121.712,123.57,34359.0
2020-07-15 10:30:00,135.64,135.85,134.64,134.64,20752.0,123.5427,123.734,122.6319,122.6319,20752.0
2020-07-15 11:00:00,134.65,135.17,134.42,135.03,23020.0,122.641,123.1146,122.4315,122.9871,23020.0
2020-07-15 11:30:00,135.0,135.13,134.68,134.8,32775.0,122.9598,123.0782,122.6683,122.7776,32775.0
2020-07-15 12:00:00,134.81,135.07,134.71,134.74,34468.0,122.7867,123.0235,122.6956,122.723,34468.0
2020-07-15 12:30:00,134.77,134.94,134.66,134.91,33468.0,122.7503,122.9051,122.6501,122.8778,33468.0
2020-07-15 13:00:00,134.95,135.06,134.72,134.81,20026.0,122.9142,123.0144,122.7048,122.7867,20026.0
2020-07-15 13:30:00,134.8,135.05,134.39,134.41,13523.0,122.7776,123.0053,122.4042,122.4224,13523.0
2020-07-15 14:00:00,134.4,134.64,133.86,133.94,26539.0,122.4133,122.6319,121.9215,121.9943,26539.0
2020-07-15 14:30:00,133.87,134.03,133.58,133.69,20176.0,121.9306,122.0763,121.6664,121.7666,20176.0
2020-07-15 15:00:00,133.66,134.34,133.66,134.22,43033.0,121.7393,122.3586,121.7393,122.2493,43033.0
2020-07-15 15:30:00,134.24,134.44,133.73,134.09,147587.0,122.2676,122.4497,121.803,122.1309,147587.0
2020-07-16 09:30:00,134.03,135.72,133.56,135.55,64577.0,122.0763,123.6156,121.6482,123.4607,64577.0
2020-07-16 10:00:00,135.56,136.47,135.55,136.29,56322.0,123.4698,124.2987,123.4607,124.1347,56322.0
2020-07-16 10:30:00,136.28,137.17,136.05,137.05,63335.0,124.1256,124.9362,123.9161,124.8269,63335.0
2020-07-16 11:00:00,137.05,137.95,136.83,137.6,105827.0,124.8269,125.6467,124.6266,125.3279,105827.0
2020-07-16 11:30:00,137.58,137.74,136.14,136.43,56875.0,125.3097,125.4554,123.9981,124.2622,56875.0
2020-07-16 12:00:00,136.35,136.6,136.3,136.57,25993.0,124.1894,124.4171,124.1438,124.3898,25993.0
2020-07-16 12:30:00,136.52,136.77,136.39,136.54,11450.0,124.3442,124.5719,124.2258,124.3624,11450.0
2020-07-16 13:00:00,136.5,136.66,136.42,136.52,17897.0,124.326,124.4717,124.2531,124.3442,17897.0
2020-07-16 13:30:00,136.52,136.71,136.42,136.62,30285.0,124.3442,124.5173,124.2531,124.4353,30285.0
2020-07-16 14:00:00,136.59,136.95,136.53,136.8,32579.0,124.408,124.7359,124.3533,124.5992,32579.0
2020-07-16 14:30:00,136.8,137.6,136.78,137.58,54694.0,124.5992,125.3279,124.581,125.3097,54694.0
2020-07-16 15:00:00,137.6,138.12,137.35,138.12,53630.0,125.3279,125.8015,125.1002,125.8015,53630.0
2020-07-16 15:30:00,138.14,138.39,138.04,138.32,172290.0,125.8197,126.0474,125.7287,125.9837,172290.0
2020-07-17 09:30:00,138.92,139.63,138.42,138.67,89002.0,126.5302,127.1768,126.0748,126.3025,89002.0
2020-07-17 10:00:00,138.45,139.41,138.45,138.9,40048.0,126.1021,126.9765,126.1021,126.512,40048.0
2020-07-17 10:30:00,138.89,139.32,138.84,139.23,23579.0,126.5028,126.8945,126.4573,126.8125,23579.0
2020-07-17 11:00:00,139.2,139.95,139.2,139.82,47207.0,126.7852,127.4683,126.7852,127.3499,47207.0
2020-07-17 11:30:00,139.88,139.96,139.74,139.82,33209.0,127.4045,127.4774,127.277,127.3499,33209.0
2020-07-17 12:00:00,139.73,139.86,139.43,139.6,17394.0,127.2679,127.3863,126.9947,127.1495,17394.0
2020-07-17 12:30:00,139.64,140.1,139.52,139.83,42140.0,127.186,127.6049,127.0767,127.359,42140.0
2020-07-17 13:00:00,139.81,140.28,139.81,140.23,11030.0,127.3408,127.7689,127.3408,127.7233,11030.0
2020-07-17 13:30:00,140.19,140.7,140.07,140.65,11158.0,127.6869,128.1514,127.5776,128.1059,11158.0
2020-07-17 14:00:00,140.7,141.19,140.55,141.01,16122.0,128.1514,128.5977,128.0148,128.4338,16122.0
2020-07-17 14:30:00,140.98,141.52,140.85,141.44,20047.0,128.4064,128.8983,128.288,128.8254,20047.0
2020-07-17 15:00:00,141.41,141.41,140.92,141.21,24767.0,128.7981,128.7981,128.3518,128.6159,24767.0
2020-07-17 15:30:00,141.22,141.53,141.1,141.19,94812.0,128.625,128.9074,128.5157,128.5977,94812.0
2020-07-20 09:30:00,140.86,142.28,140.7,141.9,58638.0,128.2971,129.5905,128.1514,129.2444,58638.0
2020-07-20 10:00:00,141.96,142.84,141.96,142.29,34951.0,129.299,130.1006,129.299,129.5996,34951.0
2020-07-20 10:30:00,142.32,142.49,141.39,141.47,42746.0,129.6269,129.7818,128.7799,128.8527,42746.0
2020-07-20 11:00:00,141.45,141.5,140.63,140.75,25398.0,128.8345,128.8801,128.0877,128.197,25398.0
2020-07-20 11:30:00,140.64,140.8,139.85,139.85,25350.0,128.0968,128.2425,127.3772,127.3772,25350.0
2020-07-20 12:00:00,139.89,139.89,139.37,139.37,41185.0,127.4137,127.4137,126.94,126.94,41185.0
2020-07-20 12:30:00,139.38,139.68,139.33,139.33,22892.0,126.9491,127.2224,126.9036,126.9036,22892.0
2020-07-20 13:00:00,139.37,139.58,139.12,139.32,19174.0,126.94,127.1313,126.7123,126.8945,19174.0
2020-07-20 13:30:00,139.34,139.46,138.99,139.37,22274.0,126.9127,127.022,126.5939,126.94,22274.0
2020-07-20 14:00:00,139.33,139.33,139.08,139.16,15685.0,126.9036,126.9036,126.6759,126.7488,15685.0
2020-07-20 14:30:00,139.15,139.36,139.0,139.12,20997.0,126.7397,126.9309,126.603,126.7123,20997.0
2020-07-20 15:00:00,139.16,139.62,139.07,139.53,26813.0,126.7488,127.1677,126.6668,127.0858,26813.0
2020-07-20 15:30:00,139.52,139.88,139.45,139.7,87466.0,127.0767,127.4045,127.0129,127.2406,87466.0
2020-07-21 09:30:00,139.8,140.69,139.32,140.61,24774.0,127.3317,128.1423,126.8945,128.0694,24774.0
2020-07-21 10:00:00,140.59,141.63,140.39,141.01,16256.0,128.0512,128.9985,127.8691,128.4338,16256.0
2020-07-21 10:30:00,140.86,141.87,140.72,141.64,12982.0,128.2971,129.2171,128.1696,129.0076,12982.0
2020-07-21 11:00:00,141.51,141.55,140.94,141.03,10466.0,128.8892,128.9256,128.37,128.452,10466.0
2020-07-21 11:30:00,141.06,141.22,140.54,140.68,14112.0,128.4793,128.625,128.0057,128.1332,14112.0
2020-07-21 12:00:00,140.67,141.15,140.61,141.15,14387.0,128.1241,128.5613,128.0694,128.5613,14387.0
2020-07-21 12:30:00,141.25,141.39,141.0,141.17,16990.0,128.6524,128.7799,128.4247,128.5795,16990.0
2020-07-21 13:00:00,141.17,141.28,141.0,141.25,15162.0,128.5795,128.6797,128.4247,128.6524,15162.0
2020-07-21 13:30:00,141.26,141.51,141.15,141.27,11838.0,128.6615,128.8892,128.5613,128.6706,11838.0
2020-07-21 14:00:00,141.32,141.33,140.98,141.0,15032.0,128.7161,128.7252,128.4064,128.4247,15032.0
2020-07-21 14:30:00,141.03,141.26,140.73,140.73,17779.0,128.452,128.6615,128.1787,128.1787,17779.0
2020-07-21 15:00:00,140.77,141.21,140.48,140.59,36821.0,128.2152,128.6159,127.951,128.0512,36821.0
2020-07-21 15:30:00,140.69,141.23,140.51,141.18,99685.0,128.1423,128.6341,127.9784,128.5886,99685.0
2020-07-22 09:30:00,140.93,141.91,140.21,141.72,19460.0,128.3609,129.2535,127.7051,129.0804,19460.0
2020-07-22 10:00:00,141.66,142.39,141.36,142.15,16368.0,129.0258,129.6907,128.7526,129.4721,16368.0
2020-07-22 10:30:00,142.31,143.19,142.06,142.79,21299.0,129.6178,130.4193,129.3901,130.055,21299.0
2020-07-22 11:00:00,142.91,143.38,142.55,143.27,22813.0,130.1643,130.5924,129.8364,130.4922,22813.0
2020-07-22 11:30:00,143.25,143.97,143.19,143.82,15391.0,130.474,131.1298,130.4193,130.9932,15391.0
2020-07-22 12:00:00,143.8,144.13,143.73,143.83,15086.0,130.9749,131.2755,130.9112,131.0023,15086.0
2020-07-22 12:30:00,143.82,143.83,143.44,143.74,17765.0,130.9932,131.0023,130.647,130.9203,17765.0
2020-07-22 13:00:00,143.78,144.01,143.61,143.63,30601.0,130.9567,131.1662,130.8019,130.8201,30601.0
2020-07-22 13:30:00,143.65,143.76,143.42,143.54,14169.0,130.8383,130.9385,130.6288,130.7381,14169.0
2020-07-22 14:00:00,143.64,144.19,143.64,144.11,22593.0,130.8292,131.3302,130.8292,131.2573,22593.0
2020-07-22 14:30:00,144.15,144.42,143.97,144.35,19561.0,131.2937,131.5396,131.1298,131.4759,19561.0
2020-07-22 15:00:00,144.38,144.48,143.8,143.8,22419.0,131.5032,131.5943,130.9749,130.9749,22419.0
2020-07-22 15:30:00,143.74,144.17,143.57,143.73,109923.0,130.9203,131.3119,130.7654,130.9112,109923.0
2020-07-23 09:30:00,144.59,145.81,143.91,144.53,58457.0,131.6945,132.8057,131.0751,131.6398,58457.0
2020-07-23 10:00:00,144.41,145.12,144.32,144.34,43929.0,131.5305,132.1772,131.4486,131.4668,43929.0
2020-07-23 10:30:00,144.31,144.95,143.96,144.36,26488.0,131.4394,132.0224,131.1207,131.485,26488.0
2020-07-23 11:00:00,144.36,145.16,144.33,145.1,37167.0,131.485,132.2136,131.4577,132.159,37167.0
2020-07-23 11:30:00,145.08,145.24,144.83,144.88,24862.0,132.1408,132.2865,131.9131,131.9586,24862.0
2020-07-23 12:00:00,144.84,145.1,144.56,145.04,21308.0,131.9222,132.159,131.6672,132.1043,21308.0
2020-07-23 12:30:00,145.03,145.07,144.67,144.87,13221.0,132.0952,132.1317,131.7673,131.9495,13221.0
2020-07-23 13:00:00,144.87,145.32,144.84,145.29,17032.0,131.9495,132.3594,131.9222,132.332,17032.0
2020-07-23 13:30:00,145.31,145.5,145.09,145.31,28438.0,132.3503,132.5233,132.1499,132.3503,28438.0
2020-07-23 14:00:00,145.25,145.26,144.12,144.38,30416.0,132.2956,132.3047,131.2664,131.5032,30416.0
2020-07-23 14:30:00,144.29,144.75,144.23,144.32,20918.0,131.4212,131.8402,131.3666,131.4486,20918.0
2020-07-23 15:00:00,144.36,144.55,144.14,144.19,18823.0,131.485,131.658,131.2846,131.3302,18823.0
2020-07-23 15:30:00,144.14,144.99,143.91,144.78,91028.0,131.2846,132.0588,131.0751,131.8675,91028.0
2020-07-24 09:30:00,145.0,145.97,144.16,144.25,61996.0,132.0679,132.9514,131.3028,131.3848,61996.0
2020-07-24 10:00:00,144.09,144.94,144.08,144.74,27416.0,131.2391,132.0133,131.23,131.8311,27416.0
2020-07-24 10:30:00,144.73,144.82,143.86,144.42,28355.0,131.822,131.904,131.0296,131.5396,28355.0
2020-07-24 11:00:00,144.47,144.72,144.16,144.28,21285.0,131.5852,131.8129,131.3028,131.4121,21285.0
2020-07-24 11:30:00,144.23,144.23,143.58,143.7,17152.0,131.3666,131.3666,130.7746,130.8839,17152.0
2020-07-24 12:00:00,143.79,144.02,143.7,143.95,25280.0,130.9658,131.1753,130.8839,131.1116,25280.0
2020-07-24 12:30:00,143.93,144.37,143.77,143.89,27254.0,131.0933,131.4941,130.9476,131.0569,27254.0
2020-07-24 13:00:00,143.92,143.93,143.29,143.73,24133.0,131.0842,131.0933,130.5104,130.9112,24133.0
2020-07-24 13:30:00,143.77,143.8,143.2,143.47,17834.0,130.9476,130.9749,130.4284,130.6744,17834.0
2020-07-24 14:00:00,143.44,144.04,143.41,144.04,15274.0,130.647,131.1935,130.6197,131.1935,15274.0
2020-07-24 14:30:00,144.06,144.43,143.88,144.29,25832.0,131.2117,131.5487,131.0478,131.4212,25832.0
2020-07-24 15:00:00,144.28,144.46,144.13,144.23,33227.0,131.4121,131.5761,131.2755,131.3666,33227.0
2020-07-24 15:30:00,144.28,144.87,144.03,144.51,165430.0,131.4121,131.9495,131.1844,131.6216,165430.0
2020-07-27 09:30:00,145.0,145.87,144.22,145.32,81336.0,132.0679,132.8603,131.3575,132.3594,81336.0
2020-07-27 10:00:00,145.28,145.64,144.52,145.38,61306.0,132.3229,132.6508,131.6307,132.414,61306.0
2020-07-27 10:30:00,145.38,145.85,144.99,145.72,64697.0,132.414,132.8421,132.0588,132.7237,64697.0
2020-07-27 11:00:00,145.72,145.91,145.45,145.73,64534.0,132.7237,132.8968,132.4778,132.7328,64534.0
2020-07-27 11:30:00,145.75,145.75,144.04,144.19,26699.0,132.751,132.751,131.1935,131.3302,26699.0
2020-07-27 12:00:00,144.25,144.52,144.0,144.22,23613.0,131.3848,131.6307,131.1571,131.3575,23613.0
2020-07-27 12:30:00,144.25,144.27,143.7,143.9,16590.0,131.3848,131.403,130.8839,131.066,16590.0
2020-07-27 13:00:00,144.0,144.38,143.99,144.33,9242.0,131.1571,131.5032,131.148,131.4577,9242.0
2020-07-27 13:30:00,144.37,144.56,144.13,144.19,16136.0,131.4941,131.6672,131.2755,131.3302,16136.0
2020-07-27 14:00:00,144.24,144.24,143.79,143.85,17539.0,131.3757,131.3757,130.9658,131.0205,17539.0
2020-07-27 14:30:00,143.86,144.07,143.78,143.96,18423.0,131.0296,131.2209,130.9567,131.1207,18423.0
2020-07-27 15:00:00,143.89,144.08,143.71,143.93,21353.0,131.0569,131.23,130.893,131.0933,21353.0
2020-07-27 15:30:00,143.91,144.51,143.84,144.36,74491.0,131.0751,131.6216,131.0114,131.485,74491.0
2020-07-28 09:30:00,143.88,145.27,143.88,144.87,31010.0,131.0478,132.3138,131.0478,131.9495,31010.0
2020-07-28 10:00:00,144.59,145.67,144.34,145.64,35452.0,131.6945,132.6782,131.4668,132.6508,35452.0
2020-07-28 10:30:00,145.66,146.0,145.04,145.5,43164.0,132.669,132.9787,132.1043,132.5233,43164.0
2020-07-28 11:00:00,145.45,146.07,145.38,146.03,29225.0,132.4778,133.0425,132.414,133.006,29225.0
2020-07-28 11:30:00,146.02,146.27,145.01,145.06,24693.0,132.9969,133.2246,132.077,132.1226,24693.0
2020-07-28 12:00:00,145.08,145.38,144.86,144.86,12932.0,132.1408,132.414,131.9404,131.9404,12932.0
2020-07-28 12:30:00,144.9,145.07,144.72,144.84,16472.0,131.9768,132.1317,131.8129,131.9222,16472.0
2020-07-28 13:00:00,144.78,145.34,144.78,145.32,9053.0,131.8675,132.3776,131.8675,132.3594,9053.0
2020-07-28 13:30:00,145.38,145.69,145.38,145.65,15502.0,132.414,132.6964,132.414,132.6599,15502.0
2020-07-28 14:00:00,145.64,145.78,145.34,145.56,12644.0,132.6508,132.7783,132.3776,132.578,12644.0
2020-07-28 14:30:00,145.56,145.91,145.46,145.81,26910.0,132.578,132.8968,132.4869,132.8057,26910.0
2020-07-28 15:00:00,145.83,146.02,145.49,145.53,25155.0,132.8239,132.9969,132.5142,132.5506,25155.0
2020-07-28 15:30:00,145.54,145.86,144.93,145.36,83542.0,132.5597,132.8512,132.0042,132.3958,83542.0
2020-07-29 09:30:00,145.94,147.64,145.92,147.18,76428.0,132.9241,134.4725,132.9059,134.0535,76428.0
2020-07-29 10:00:00,147.27,147.74,146.92,147.25,58930.0,134.1355,134.5635,133.8167,134.1172,58930.0
2020-07-29 10:30:00,147.18,147.67,146.81,147.48,31032.0,134.0535,134.4998,133.7165,134.3267,31032.0
2020-07-29 11:00:00,147.53,147.64,147.28,147.38,28624.0,134.3723,134.4725,134.1446,134.2356,28624.0
2020-07-29 11:30:00,147.41,147.5,146.84,147.24,28965.0,134.263,134.3449,133.7438,134.1081,28965.0
2020-07-29 12:00:00,147.21,147.4,147.07,147.4,27029.0,134.0808,134.2539,133.9533,134.2539,27029.0
2020-07-29 12:30:00,147.38,147.41,147.13,147.23,25919.0,134.2356,134.263,134.0079,134.099,25919.0
2020-07-29 13:00:00,147.26,147.74,147.26,147.67,30692.0,134.1263,134.5635,134.1263,134.4998,30692.0
2020-07-29 13:30:00,147.69,147.8,147.22,147.23,33719.0,134.518,134.6182,134.0899,134.099,33719.0
2020-07-29 14:00:00,147.23,147.84,147.12,147.71,24536.0,134.099,134.6546,133.9988,134.5362,24536.0
2020-07-29 14:30:00,147.75,147.96,147.5,147.5,36079.0,134.5726,134.7639,134.3449,134.3449,36079.0
2020-07-29 15:00:00,147.51,147.88,147.18,147.84,39448.0,134.3541,134.6911,134.0535,134.6546,39448.0
2020-07-29 15:30:00,147.82,148.16,147.71,148.01,89223.0,134.6364,134.9461,134.5362,134.8095,89223.0
2020-07-30 09:30:00,146.82,147.98,146.74,146.89,31147.0,133.7256,134.7821,133.6527,133.7893,31147.0
2020-07-30 10:00:00,146.94,147.19,146.17,146.58,20320.0,133.8349,134.0626,133.1336,133.507,20320.0
2020-07-30 10:30:00,146.51,146.99,146.33,146.84,27948.0,133.4432,133.8804,133.2793,133.7438,27948.0
2020-07-30 11:00:00,146.73,146.93,146.19,146.24,29335.0,133.6436,133.8258,133.1518,133.1973,29335.0
2020-07-30 11:30:00,146.26,146.75,146.25,146.75,17770.0,133.2155,133.6618,133.2064,133.6618,17770.0
2020-07-30 12:00:00,146.78,147.52,146.61,147.38,24493.0,133.6892,134.3632,133.5343,134.2356,24493.0
2020-07-30 12:30:00,147.38,147.47,146.93,146.93,11087.0,134.2356,134.3176,133.8258,133.8258,11087.0
2020-07-30 13:00:00,146.99,147.3,146.57,146.58,7604.0,133.8804,134.1628,133.4979,133.507,7604.0
2020-07-30 13:30:00,146.5,146.64,146.35,146.64,9118.0,133.4341,133.5616,133.2975,133.5616,9118.0
2020-07-30 14:00:00,146.62,146.71,145.92,145.96,22670.0,133.5434,133.6254,132.9059,132.9423,22670.0
2020-07-30 14:30:00,145.96,146.42,145.85,146.19,22623.0,132.9423,133.3613,132.8421,133.1518,22623.0
2020-07-30 15:00:00,146.31,146.57,146.15,146.47,20692.0,133.2611,133.4979,133.1153,133.4068,20692.0
2020-07-30 15:30:00,146.42,146.71,146.07,146.63,92419.0,133.3613,133.6254,133.0425,133.5525,92419.0
2020-07-31 09:30:00,146.21,148.17,146.13,147.93,41596.0,133.17,134.9552,133.0971,134.7366,41596.0
2020-07-31 10:00:00,147.83,148.51,147.35,147.44,29825.0,134.6455,135.2649,134.2083,134.2903,29825.0
2020-07-31 10:30:00,147.36,147.38,146.84,147.06,21588.0,134.2174,134.2356,133.7438,133.9442,21588.0
2020-07-31 11:00:00,147.16,147.33,146.67,146.81,17272.0,134.0353,134.1901,133.589,133.7165,17272.0
2020-07-31 11:30:00,146.83,147.04,146.19,147.04,42919.0,133.7347,133.926,133.1518,133.926,42919.0
2020-07-31 12:00:00,146.97,146.97,146.26,146.62,26971.0,133.8622,133.8622,133.2155,133.5434,26971.0
2020-07-31 12:30:00,146.55,146.57,145.48,145.52,20337.0,133.4797,133.4979,132.5051,132.5415,20337.0
2020-07-31 13:00:00,145.53,146.21,145.53,146.04,17497.0,132.5506,133.17,132.5506,133.0152,17497.0
2020-07-31 13:30:00,146.05,146.32,145.72,146.24,15742.0,133.0243,133.2702,132.7237,133.1973,15742.0
2020-07-31 14:00:00,146.26,146.49,146.04,146.13,17429.0,133.2155,133.425,133.0152,133.0971,17429.0
2020-07-31 14:30:00,146.01,146.38,145.94,146.38,16881.0,132.9878,133.3248,132.9241,133.3248,16881.0
2020-07-31 15:00:00,146.44,146.61,146.24,146.5,18551.0,133.3795,133.5343,133.1973,133.4341,18551.0
2020-07-31 15:30:00,146.48,147.42,146.41,147.22,117486.0,133.4159,134.2721,133.3522,134.0899,117486.0
2020-08-03 09:30:00,147.0,147.37,145.4,146.13,37788.0,133.8895,134.2265,132.4322,133.0971,37788.0
2020-08-03 10:00:00,146.02,147.0,145.91,146.52,15435.0,132.9969,133.8895,132.8968,133.4523,15435.0
2020-08-03 10:30:00,146.59,146.6,146.01,146.19,37169.0,133.5161,133.5252,132.9878,133.1518,37169.0
2020-08-03 11:00:00,146.26,146.61,146.08,146.24,25046.0,133.2155,133.5343,133.0516,133.1973,25046.0
2020-08-03 11:30:00,146.28,146.7,146.11,146.23,23665.0,133.2338,133.6163,133.0789,133.1882,23665.0
2020-08-03 12:00:00,146.3,146.88,146.25,146.33,16517.0,133.252,133.7802,133.2064,133.2793,16517.0
2020-08-03 12:30:00,146.29,146.34,145.94,146.05,12006.0,133.2429,133.2884,132.9241,133.0243,12006.0
2020-08-03 13:00:00,146.08,146.39,146.02,146.38,11899.0,133.0516,133.3339,132.9969,133.3248,11899.0
2020-08-03 13:30:00,146.51,146.86,146.48,146.84,8776.0,133.4432,133.762,133.4159,133.7438,8776.0
2020-08-03 14:00:00,146.84,147.02,146.54,146.59,9690.0,133.7438,133.9078,133.4706,133.5161,9690.0
2020-08-03 14:30:00,146.6,146.87,146.58,146.64,11652.0,133.5252,133.7711,133.507,133.5616,11652.0
2020-08-03 15:00:00,146.66,146.82,146.55,146.61,13893.0,133.5799,133.7256,133.4797,133.5343,13893.0
2020-08-03 15:30:00,146.64,147.2,146.58,147.08,79923.0,133.5616,134.0717,133.507,133.9624,79923.0
2020-08-04 09:30:00,146.49,147.69,146.26,147.56,29185.0,133.425,134.518,133.2155,134.3996,29185.0
2020-08-04 10:00:00,147.45,147.45,146.27,146.3,46261.0,134.2994,134.2994,133.2246,133.252,46261.0
2020-08-04 10:30:00,146.36,146.48,145.95,146.43,27838.0,133.3066,133.4159,132.9332,133.3704,27838.0
2020-08-04 11:00:00,146.46,147.19,145.95,146.84,26709.0,133.3977,134.0626,132.9332,133.7438,26709.0
2020-08-04 11:30:00,146.85,147.08,146.28,146.63,26584.0,133.7529,133.9624,133.2338,133.5525,26584.0
2020-08-04 12:00:00,146.68,147.36,146.5,146.65,29117.0,133.5981,134.2174,133.4341,133.5708,29117.0
2020-08-04 12:30:00,146.64,146.74,146.24,146.37,20337.0,133.5616,133.6527,133.1973,133.3157,20337.0
2020-08-04 13:00:00,146.4,146.68,146.14,146.54,17976.0,133.343,133.5981,133.1062,133.4706,17976.0
2020-08-04 13:30:00,146.55,146.55,146.17,146.26,14527.0,133.4797,133.4797,133.1336,133.2155,14527.0
2020-08-04 14:00:00,146.26,146.79,146.23,146.53,17208.0,133.2155,133.6983,133.1882,133.4615,17208.0
2020-08-04 14:30:00,146.55,146.68,146.21,146.62,31817.0,133.4797,133.5981,133.17,133.5434,31817.0
2020-08-04 15:00:00,146.6,146.86,146.54,146.81,29049.0,133.5252,133.762,133.4706,133.7165,29049.0
2020-08-04 15:30:00,146.81,147.61,146.78,147.5,78291.0,133.7165,134.4451,133.6892,134.3449,78291.0
2020-08-05 09:30:00,148.19,148.22,147.02,147.74,37940.0,134.9734,135.0007,133.9078,134.5635,37940.0
2020-08-05 10:00:00,147.65,147.99,147.02,147.11,17660.0,134.4816,134.7912,133.9078,133.9897,17660.0
2020-08-05 10:30:00,147.12,147.31,146.56,146.66,18274.0,133.9988,134.1719,133.4888,133.5799,18274.0
2020-08-05 11:00:00,146.51,147.17,146.37,146.99,17595.0,133.4432,134.0444,133.3157,133.8804,17595.0
2020-08-05 11:30:00,146.81,146.82,145.81,145.81,11440.0,133.7165,133.7256,132.8057,132.8057,11440.0
2020-08-05 12:00:00,145.65,146.5,145.65,146.21,11639.0,132.6599,133.4341,132.6599,133.17,11639.0
2020-08-05 12:30:00,146.11,147.21,146.11,147.04,11681.0,133.0789,134.0808,133.0789,133.926,11681.0
2020-08-05 13:00:00,147.08,147.13,146.78,146.93,10669.0,133.9624,134.0079,133.6892,133.8258,10669.0
2020-08-05 13:30:00,146.92,147.5,146.87,147.4,16770.0,133.8167,134.3449,133.7711,134.2539,16770.0
2020-08-05 14:00:00,147.45,147.68,147.32,147.51,15165.0,134.2994,134.5089,134.181,134.3541,15165.0
2020-08-05 14:30:00,147.48,147.54,147.02,147.09,13182.0,134.3267,134.3814,133.9078,133.9715,13182.0
2020-08-05 15:00:00,147.07,147.29,146.9,147.24,18796.0,133.9533,134.1537,133.7985,134.1081,18796.0
2020-08-05 15:30:00,147.22,147.54,146.92,147.43,66523.0,134.0899,134.3814,133.8167,134.2812,66523.0
2020-08-06 09:30:00,146.32,147.96,146.32,147.04,58625.0,133.2702,134.7639,133.2702,133.926,58625.0
2020-08-06 10:00:00,147.05,147.54,146.58,147.52,28063.0,133.9351,134.3814,133.507,134.3632,28063.0
2020-08-06 10:30:00,147.48,147.69,146.67,146.86,20105.0,134.3267,134.518,133.589,133.762,20105.0
2020-08-06 11:00:00,146.77,146.92,145.62,145.74,22435.0,133.6801,133.8167,132.6326,132.7419,22435.0
2020-08-06 11:30:00,145.73,145.92,145.01,145.24,24463.0,132.7328,132.9059,132.077,132.2865,24463.0
2020-08-06 12:00:00,145.31,146.08,145.27,146.02,15477.0,132.3503,133.0516,132.3138,132.9969,15477.0
2020-08-06 12:30:00,145.98,146.54,145.85,146.25,13580.0,132.9605,133.4706,132.8421,133.2064,13580.0
2020-08-06 13:00:00,146.31,147.0,146.26,146.99,15610.0,133.2611,133.8895,133.2155,133.8804,15610.0
2020-08-06 13:30:00,147.0,147.5,146.78,147.07,26981.0,133.8895,134.3449,133.6892,133.9533,26981.0
2020-08-06 14:00:00,147.05,147.17,146.72,146.9,32603.0,133.9351,134.0444,133.6345,133.7985,32603.0
2020-08-06 14:30:00,146.96,147.13,146.74,146.84,26985.0,133.8531,134.0079,133.6527,133.7438,26985.0
2020-08-06 15:00:00,146.86,147.04,146.7,146.97,36419.0,133.762,133.926,133.6163,133.8622,36419.0
2020-08-06 15:30:00,147.0,147.25,146.84,147.0,154321.0,133.8895,134.1172,133.7438,133.8895,154321.0
2020-08-07 09:30:00,147.0,147.24,146.09,146.77,42356.0,133.8895,134.1081,133.0607,133.6801,42356.0
2020-08-07 10:00:00,146.63,147.0,146.18,146.97,64267.0,133.5525,133.8895,133.1427,133.8622,64267.0
2020-08-07 10:30:00,147.0,147.94,146.93,147.78,29134.0,133.8895,134.7457,133.8258,134.6,29134.0
2020-08-07 11:00:00,147.91,148.73,147.83,148.73,21926.0,134.7184,135.4652,134.6455,135.4652,21926.0
2020-08-07 11:30:00,148.57,149.18,148.35,149.13,23958.0,135.3195,135.8751,135.1191,135.8296,23958.0
2020-08-07 12:00:00,149.03,149.14,148.65,148.83,11710.0,135.7385,135.8387,135.3924,135.5563,11710.0
2020-08-07 12:30:00,148.84,149.51,148.82,149.4,14909.0,135.5654,136.1757,135.5472,136.0755,14909.0
2020-08-07 13:00:00,149.42,149.71,149.19,149.5,14726.0,136.0937,136.3578,135.8842,136.1666,14726.0
2020-08-07 13:30:00,149.5,149.56,149.23,149.23,18892.0,136.1666,136.2212,135.9207,135.9207,18892.0
2020-08-07 14:00:00,149.23,149.46,148.92,149.13,21159.0,135.9207,136.1301,135.6383,135.8296,21159.0
2020-08-07 14:30:00,149.08,149.65,149.04,149.59,16701.0,135.784,136.3032,135.7476,136.2485,16701.0
2020-08-07 15:00:00,149.54,149.8,149.46,149.53,30444.0,136.203,136.4398,136.1301,136.1939,30444.0
2020-08-07 15:30:00,149.55,150.04,149.41,149.86,117715.0,136.2121,136.6584,136.0846,136.4945,117715.0
2020-08-10 09:30:00,150.21,150.47,148.96,149.34,25336.0,136.8132,137.0501,135.6747,136.0208,25336.0
2020-08-10 10:00:00,149.28,150.08,149.12,149.47,28432.0,135.9662,136.6948,135.8205,136.1392,28432.0
2020-08-10 10:30:00,149.5,149.51,148.57,148.6,19129.0,136.1666,136.1757,135.3195,135.3468,19129.0
2020-08-10 11:00:00,148.7,149.38,148.62,149.15,15200.0,135.4379,136.0573,135.3651,135.8478,15200.0
2020-08-10 11:30:00,149.15,149.49,149.13,149.48,10681.0,135.8478,136.1575,135.8296,136.1484,10681.0
2020-08-10 12:00:00,149.48,149.55,149.13,149.2,19844.0,136.1484,136.2121,135.8296,135.8933,19844.0
2020-08-10 12:30:00,149.27,149.28,148.62,148.62,12185.0,135.9571,135.9662,135.3651,135.3651,12185.0
2020-08-10 13:00:00,148.47,149.01,148.44,148.69,12461.0,135.2284,135.7203,135.2011,135.4288,12461.0
2020-08-10 13:30:00,148.65,149.03,148.62,148.95,13641.0,135.3924,135.7385,135.3651,135.6656,13641.0
2020-08-10 14:00:00,148.97,149.17,148.86,149.15,12591.0,135.6838,135.866,135.5836,135.8478,12591.0
2020-08-10 14:30:00,149.05,149.37,148.97,149.37,17769.0,135.7567,136.0482,135.6838,136.0482,17769.0
2020-08-10 15:00:00,149.36,149.56,149.16,149.44,17919.0,136.0391,136.2212,135.8569,136.1119,17919.0
2020-08-10 15:30:00,149.44,149.51,148.77,149.16,81207.0,136.1119,136.1757,135.5017,135.8569,81207.0
2020-08-11 09:30:00,148.23,148.5,146.48,146.53,46914.0,135.5312,135.7781,133.9311,133.9769,46914.0
2020-08-11 10:00:00,146.37,146.37,145.32,145.68,17154.0,133.8306,133.8306,132.8705,133.1997,17154.0
2020-08-11 10:30:00,145.42,145.44,144.06,144.22,34465.0,132.962,132.9802,131.7185,131.8648,34465.0
2020-08-11 11:00:00,144.06,144.12,143.28,143.97,38274.0,131.7185,131.7733,131.0053,131.6362,38274.0
2020-08-11 11:30:00,143.99,144.25,143.45,143.58,23364.0,131.6545,131.8922,131.1607,131.2796,23364.0
2020-08-11 12:00:00,143.55,143.55,143.0,143.15,19772.0,131.2522,131.2522,130.7493,130.8864,19772.0
2020-08-11 12:30:00,143.17,143.34,142.82,143.07,19883.0,130.9047,131.0601,130.5847,130.8133,19883.0
2020-08-11 13:00:00,143.04,143.18,142.95,143.03,15824.0,130.7858,130.9139,130.7036,130.7767,15824.0
2020-08-11 13:30:00,143.03,143.19,142.94,143.15,13407.0,130.7767,130.923,130.6944,130.8864,13407.0
2020-08-11 14:00:00,143.19,143.72,143.17,143.48,19637.0,130.923,131.4076,130.9047,131.1882,19637.0
2020-08-11 14:30:00,143.47,143.55,143.25,143.42,19811.0,131.179,131.2522,130.9779,131.1333,19811.0
2020-08-11 15:00:00,143.41,143.63,142.89,143.18,22429.0,131.1241,131.3253,130.6487,130.9139,22429.0
2020-08-11 15:30:00,143.16,143.28,141.71,142.42,130518.0,130.8956,131.0053,129.5698,130.219,130518.0
2020-08-12 09:30:00,143.13,144.68,142.8,144.68,29096.0,130.8681,132.2853,130.5664,132.2853,29096.0
2020-08-12 10:00:00,144.75,145.23,144.47,145.01,22734.0,132.3494,132.7882,132.0933,132.5871,22734.0
2020-08-12 10:30:00,144.98,145.96,144.96,145.69,43026.0,132.5596,133.4557,132.5414,133.2088,43026.0
2020-08-12 11:00:00,145.63,146.91,145.63,146.72,26982.0,133.154,134.3243,133.154,134.1506,26982.0
2020-08-12 11:30:00,146.71,146.91,146.46,146.55,23262.0,134.1414,134.3243,133.9129,133.9951,23262.0
2020-08-12 12:00:00,146.67,147.02,146.65,146.92,20221.0,134.1049,134.4249,134.0866,134.3334,20221.0
2020-08-12 12:30:00,146.94,146.97,146.52,146.53,20642.0,134.3517,134.3792,133.9677,133.9769,20642.0
2020-08-12 13:00:00,146.53,146.82,146.37,146.37,12060.0,133.9769,134.242,133.8306,133.8306,12060.0
2020-08-12 13:30:00,146.43,147.07,146.42,146.96,12294.0,133.8854,134.4706,133.8763,134.37,12294.0
2020-08-12 14:00:00,146.95,146.98,146.72,146.93,10968.0,134.3609,134.3883,134.1506,134.3426,10968.0
2020-08-12 14:30:00,146.94,147.08,146.87,147.0,10470.0,134.3517,134.4797,134.2877,134.4066,10470.0
2020-08-12 15:00:00,146.91,146.91,146.53,146.53,19108.0,134.3243,134.3243,133.9769,133.9769,19108.0
2020-08-12 15:30:00,146.56,146.58,145.72,145.84,89329.0,134.0043,134.0226,133.2363,133.346,89329.0
2020-08-13 09:30:00,145.28,146.23,144.29,146.13,33919.0,132.8339,133.7026,131.9288,133.6111,33919.0
2020-08-13 10:00:00,145.95,146.53,145.66,146.06,12844.0,133.4465,133.9769,133.1814,133.5471,12844.0
2020-08-13 10:30:00,146.03,146.11,145.39,146.03,14017.0,133.5197,133.5928,132.9345,133.5197,14017.0
2020-08-13 11:00:00,146.12,146.33,145.88,146.0,12597.0,133.602,133.794,133.3825,133.4923,12597.0
2020-08-13 11:30:00,145.95,146.7,145.85,146.39,14612.0,133.4465,134.1323,133.3551,133.8489,14612.0
2020-08-13 12:00:00,146.43,146.44,145.65,145.66,18180.0,133.8854,133.8946,133.1722,133.1814,18180.0
2020-08-13 12:30:00,145.67,146.22,145.46,146.22,15830.0,133.1905,133.6934,132.9985,133.6934,15830.0
2020-08-13 13:00:00,146.2,146.77,146.1,146.47,14998.0,133.6751,134.1963,133.5837,133.922,14998.0
2020-08-13 13:30:00,146.48,147.13,146.41,146.96,12190.0,133.9311,134.5255,133.8671,134.37,12190.0
2020-08-13 14:00:00,146.88,147.17,146.39,146.62,18130.0,134.2969,134.562,133.8489,134.0591,18130.0
2020-08-13 14:30:00,146.55,147.01,146.41,146.52,25991.0,133.9951,134.4157,133.8671,133.9677,25991.0
2020-08-13 15:00:00,146.52,146.56,146.04,146.36,20961.0,133.9677,134.0043,133.5288,133.8214,20961.0
2020-08-13 15:30:00,146.33,146.96,146.11,146.51,93890.0,133.794,134.37,133.5928,133.9586,93890.0
2020-08-14 09:30:00,146.28,146.44,145.07,146.32,32003.0,133.7483,133.8946,132.6419,133.7848,32003.0
2020-08-14 10:00:00,146.36,146.68,145.78,145.84,14108.0,133.8214,134.114,133.2911,133.346,14108.0
2020-08-14 10:30:00,145.9,146.31,145.82,145.86,8168.0,133.4008,133.7757,133.3277,133.3643,8168.0
2020-08-14 11:00:00,145.91,145.93,145.46,145.53,10928.0,133.41,133.4283,132.9985,133.0625,10928.0
2020-08-14 11:30:00,145.58,145.93,145.53,145.53,10198.0,133.1082,133.4283,133.0625,133.0625,10198.0
2020-08-14 12:00:00,145.59,145.62,145.17,145.26,8224.0,133.1174,133.1448,132.7334,132.8157,8224.0
2020-08-14 12:30:00,145.21,145.3,144.97,145.3,7175.0,132.7699,132.8522,132.5505,132.8522,7175.0
2020-08-14 13:00:00,145.32,145.43,145.09,145.14,13529.0,132.8705,132.9711,132.6602,132.7059,13529.0
2020-08-14 13:30:00,145.17,145.57,145.17,145.53,5048.0,132.7334,133.0991,132.7334,133.0625,5048.0
2020-08-14 14:00:00,145.49,145.49,145.29,145.35,6684.0,133.026,133.026,132.8431,132.8979,6684.0
2020-08-14 14:30:00,145.35,145.44,145.05,145.17,7401.0,132.8979,132.9802,132.6236,132.7334,7401.0
2020-08-14 15:00:00,145.2,145.41,144.93,145.13,9916.0,132.7608,132.9528,132.5139,132.6968,9916.0
2020-08-14 15:30:00,145.2,145.48,144.79,145.33,45823.0,132.7608,133.0168,132.3859,132.8797,45823.0
2020-08-17 09:30:00,146.0,147.52,145.09,147.2,35203.0,133.4923,134.882,132.6602,134.5895,35203.0
2020-08-17 10:00:00,147.26,147.65,146.82,147.65,26099.0,134.6443,135.0009,134.242,135.0009,26099.0
2020-08-17 10:30:00,147.55,147.59,147.13,147.5,17108.0,134.9095,134.946,134.5255,134.8638,17108.0
2020-08-17 11:00:00,147.42,148.12,147.14,148.12,35339.0,134.7906,135.4306,134.5346,135.4306,35339.0
2020-08-17 11:30:00,148.05,148.05,147.39,147.78,18680.0,135.3666,135.3666,134.7632,135.1198,18680.0
2020-08-17 12:00:00,147.82,147.85,147.5,147.59,15327.0,135.1563,135.1838,134.8638,134.946,15327.0
2020-08-17 12:30:00,147.62,147.78,147.33,147.64,14227.0,134.9735,135.1198,134.7083,134.9918,14227.0
2020-08-17 13:00:00,147.62,147.62,147.2,147.2,9374.0,134.9735,134.9735,134.5895,134.5895,9374.0
2020-08-17 13:30:00,147.3,147.71,147.21,147.65,14127.0,134.6809,135.0558,134.5986,135.0009,14127.0
2020-08-17 14:00:00,147.7,147.99,147.08,147.08,64260.0,135.0466,135.3118,134.4797,134.4797,64260.0
2020-08-17 14:30:00,147.17,147.18,146.57,146.6,7571.0,134.562,134.5712,134.0134,134.0409,7571.0
2020-08-17 15:00:00,146.56,147.33,146.55,146.83,38872.0,134.0043,134.7083,133.9951,134.2512,38872.0
2020-08-17 15:30:00,146.87,146.9,146.46,146.64,59701.0,134.2877,134.3152,133.9129,134.0774,59701.0
2020-08-18 09:30:00,146.14,147.2,146.14,146.34,30086.0,133.6203,134.5895,133.6203,133.8031,30086.0
2020-08-18 10:00:00,146.4,146.4,145.81,146.27,7082.0,133.858,133.858,133.3185,133.7391,7082.0
2020-08-18 10:30:00,146.36,146.62,145.83,145.84,8505.0,133.8214,134.0591,133.3368,133.346,8505.0
2020-08-18 11:00:00,145.8,145.83,145.29,145.8,11890.0,133.3094,133.3368,132.8431,133.3094,11890.0
2020-08-18 11:30:00,145.85,146.25,145.82,146.23,13024.0,133.3551,133.7208,133.3277,133.7026,13024.0
2020-08-18 12:00:00,146.25,146.29,145.92,146.08,11281.0,133.7208,133.7574,133.4191,133.5654,11281.0
2020-08-18 12:30:00,146.11,146.43,145.95,146.2,19413.0,133.5928,133.8854,133.4465,133.6751,19413.0
2020-08-18 13:00:00,146.23,146.23,145.77,145.86,16596.0,133.7026,133.7026,133.282,133.3643,16596.0
2020-08-18 13:30:00,145.89,145.91,145.66,145.86,13872.0,133.3917,133.41,133.1814,133.3643,13872.0
2020-08-18 14:00:00,145.88,146.28,145.88,146.12,14432.0,133.3825,133.7483,133.3825,133.602,14432.0
2020-08-18 14:30:00,146.11,146.59,146.11,146.56,23721.0,133.5928,134.0317,133.5928,134.0043,23721.0
2020-08-18 15:00:00,146.56,146.62,146.15,146.24,24025.0,134.0043,134.0591,133.6294,133.7117,24025.0
2020-08-18 15:30:00,146.22,146.42,145.88,146.04,73515.0,133.6934,133.8763,133.3825,133.5288,73515.0
2020-08-19 09:30:00,146.76,147.2,145.93,145.93,28966.0,134.1872,134.5895,133.4283,133.4283,28966.0
2020-08-19 10:00:00,146.02,146.1,145.06,145.09,19355.0,133.5106,133.5837,132.6328,132.6602,19355.0
2020-08-19 10:30:00,145.1,145.16,144.36,144.69,29630.0,132.6694,132.7242,131.9928,132.2945,29630.0
2020-08-19 11:00:00,144.83,145.32,144.78,144.94,12680.0,132.4225,132.8705,132.3768,132.5231,12680.0
2020-08-19 11:30:00,144.96,145.35,144.77,144.89,25325.0,132.5414,132.8979,132.3676,132.4774,25325.0
2020-08-19 12:00:00,144.83,145.17,144.78,145.13,36329.0,132.4225,132.7334,132.3768,132.6968,36329.0
2020-08-19 12:30:00,145.14,145.32,144.91,144.93,15083.0,132.7059,132.8705,132.4956,132.5139,15083.0
2020-08-19 13:00:00,144.97,145.2,144.78,144.86,23104.0,132.5505,132.7608,132.3768,132.4499,23104.0
2020-08-19 13:30:00,144.94,145.02,144.79,144.79,11704.0,132.5231,132.5962,132.3859,132.3859,11704.0
2020-08-19 14:00:00,144.94,145.16,144.53,144.7,20153.0,132.5231,132.7242,132.1482,132.3036,20153.0
2020-08-19 14:30:00,144.65,144.65,144.37,144.45,13848.0,132.2579,132.2579,132.0019,132.0751,13848.0
2020-08-19 15:00:00,144.49,144.8,144.44,144.56,14160.0,132.1116,132.3951,132.0659,132.1756,14160.0
2020-08-19 15:30:00,144.52,144.81,143.59,143.92,94978.0,132.1391,132.4042,131.2887,131.5905,94978.0
2020-08-20 09:30:00,143.55,145.31,143.17,143.82,21524.0,131.2522,132.8614,130.9047,131.499,21524.0
2020-08-20 10:00:00,143.79,144.29,143.48,144.25,14661.0,131.4716,131.9288,131.1882,131.8922,14661.0
2020-08-20 10:30:00,144.24,144.47,144.12,144.47,9661.0,131.883,132.0933,131.7733,132.0933,9661.0
2020-08-20 11:00:00,144.45,144.74,144.27,144.54,13021.0,132.0751,132.3402,131.9105,132.1573,13021.0
2020-08-20 11:30:00,144.41,144.65,144.36,144.36,8057.0,132.0385,132.2579,131.9928,131.9928,8057.0
2020-08-20 12:00:00,144.35,144.78,144.19,144.77,15674.0,131.9836,132.3768,131.8373,132.3676,15674.0
2020-08-20 12:30:00,144.77,144.91,144.12,144.25,9522.0,132.3676,132.4956,131.7733,131.8922,9522.0
2020-08-20 13:00:00,144.19,144.26,143.98,143.99,12413.0,131.8373,131.9013,131.6453,131.6545,12413.0
2020-08-20 13:30:00,143.99,144.4,143.85,144.35,15493.0,131.6545,132.0293,131.5265,131.9836,15493.0
2020-08-20 14:00:00,144.37,144.37,144.06,144.24,8970.0,132.0019,132.0019,131.7185,131.883,8970.0
2020-08-20 14:30:00,144.23,144.47,144.11,144.34,13098.0,131.8739,132.0933,131.7642,131.9745,13098.0
2020-08-20 15:00:00,144.3,144.5,144.06,144.16,19772.0,131.9379,132.1208,131.7185,131.8099,19772.0
2020-08-20 15:30:00,144.15,144.56,144.03,144.22,66027.0,131.8008,132.1756,131.691,131.8648,66027.0
2020-08-21 09:30:00,144.38,144.73,143.82,144.59,53400.0,132.011,132.3311,131.499,132.2031,53400.0
2020-08-21 10:00:00,144.59,144.79,143.09,143.11,9527.0,132.2031,132.3859,130.8316,130.8498,9527.0
2020-08-21 10:30:00,143.14,143.27,142.76,142.91,19101.0,130.8773,130.9961,130.5298,130.667,19101.0
2020-08-21 11:00:00,142.91,143.4,142.61,143.21,12694.0,130.667,131.115,130.3927,130.9413,12694.0
2020-08-21 11:30:00,143.3,143.62,143.16,143.46,32360.0,131.0236,131.3162,130.8956,131.1699,32360.0
2020-08-21 12:00:00,143.46,143.98,143.35,143.88,10910.0,131.1699,131.6453,131.0693,131.5539,10910.0
2020-08-21 12:30:00,143.85,143.89,143.47,143.64,13949.0,131.5265,131.563,131.179,131.3344,13949.0
2020-08-21 13:00:00,143.61,144.13,143.6,143.75,9976.0,131.307,131.7825,131.2979,131.435,9976.0
2020-08-21 13:30:00,143.75,144.13,143.75,144.0,11569.0,131.435,131.7825,131.435,131.6636,11569.0
2020-08-21 14:00:00,143.95,143.96,143.23,143.4,16061.0,131.6179,131.627,130.9596,131.115,16061.0
2020-08-21 14:30:00,143.42,143.64,143.27,143.42,17592.0,131.1333,131.3344,130.9961,131.1333,17592.0
2020-08-21 15:00:00,143.38,143.76,143.36,143.49,16376.0,131.0967,131.4442,131.0784,131.1973,16376.0
2020-08-21 15:30:00,143.47,143.73,143.39,143.65,59702.0,131.179,131.4167,131.1059,131.3436,59702.0
2020-08-24 09:30:00,143.62,144.32,143.14,143.84,25227.0,131.3162,131.9562,130.8773,131.5173,25227.0
2020-08-24 10:00:00,143.94,144.01,142.54,142.81,13139.0,131.6087,131.6727,130.3287,130.5755,13139.0
2020-08-24 10:30:00,142.79,143.08,142.28,143.02,19628.0,130.5573,130.8224,130.091,130.7676,19628.0
2020-08-24 11:00:00,142.92,143.2,142.81,142.86,11025.0,130.6761,130.9321,130.5755,130.6213,11025.0
2020-08-24 11:30:00,142.84,142.9,142.31,142.36,8402.0,130.603,130.6578,130.1184,130.1641,8402.0
2020-08-24 12:00:00,142.24,142.56,142.21,142.48,10736.0,130.0544,130.347,130.027,130.2738,10736.0
2020-08-24 12:30:00,142.52,142.89,142.52,142.85,7495.0,130.3104,130.6487,130.3104,130.6121,7495.0
2020-08-24 13:00:00,142.82,143.09,142.78,142.96,6740.0,130.5847,130.8316,130.5481,130.7127,6740.0
2020-08-24 13:30:00,142.96,143.35,142.96,143.27,6892.0,130.7127,131.0693,130.7127,130.9961,6892.0
2020-08-24 14:00:00,143.35,143.48,143.26,143.3,6394.0,131.0693,131.1882,130.987,131.0236,6394.0
2020-08-24 14:30:00,143.36,143.5,143.11,143.19,11396.0,131.0784,131.2064,130.8498,130.923,11396.0
2020-08-24 15:00:00,143.17,143.35,143.1,143.27,9037.0,130.9047,131.0693,130.8407,130.9961,9037.0
2020-08-24 15:30:00,143.2,143.9,143.15,143.89,47340.0,130.9321,131.5722,130.8864,131.563,47340.0
2020-08-25 09:30:00,143.98,143.98,142.34,143.4,23460.0,131.6453,131.6453,130.1458,131.115,23460.0
2020-08-25 10:00:00,143.04,143.51,142.81,143.5,8056.0,130.7858,131.2156,130.5755,131.2064,8056.0
2020-08-25 10:30:00,143.26,143.48,143.03,143.09,6826.0,130.987,131.1882,130.7767,130.8316,6826.0
2020-08-25 11:00:00,143.02,143.42,142.97,143.15,7648.0,130.7676,131.1333,130.7218,130.8864,7648.0
2020-08-25 11:30:00,143.16,143.66,143.15,143.34,13279.0,130.8956,131.3527,130.8864,131.0601,13279.0
2020-08-25 12:00:00,143.3,143.49,143.17,143.44,5661.0,131.0236,131.1973,130.9047,131.1516,5661.0
2020-08-25 12:30:00,143.41,143.41,143.08,143.15,6481.0,131.1241,131.1241,130.8224,130.8864,6481.0
2020-08-25 13:00:00,143.15,143.44,143.1,143.18,3957.0,130.8864,131.1516,130.8407,130.9139,3957.0
2020-08-25 13:30:00,143.25,143.28,142.83,142.95,4136.0,130.9779,131.0053,130.5938,130.7036,4136.0
2020-08-25 14:00:00,142.92,143.07,142.92,143.0,4454.0,130.6761,130.8133,130.6761,130.7493,4454.0
2020-08-25 14:30:00,143.02,143.29,143.02,143.24,5569.0,130.7676,131.0144,130.7676,130.9687,5569.0
2020-08-25 15:00:00,143.23,143.47,143.08,143.44,8497.0,130.9596,131.179,130.8224,131.1516,8497.0
2020-08-25 15:30:00,143.44,143.96,143.42,143.53,60721.0,131.1516,131.627,131.1333,131.2339,60721.0
2020-08-26 09:30:00,142.38,142.97,141.33,142.7,37939.0,130.1824,130.7218,129.2223,130.475,37939.0
2020-08-26 10:00:00,142.7,142.7,141.88,142.32,11055.0,130.475,130.475,129.7252,130.1275,11055.0
2020-08-26 10:30:00,142.31,142.62,141.6,141.66,12800.0,130.1184,130.4018,129.4692,129.5241,12800.0
2020-08-26 11:00:00,141.49,141.87,141.18,141.22,9006.0,129.3686,129.7161,129.0852,129.1218,9006.0
2020-08-26 11:30:00,141.25,141.4,141.1,141.27,13972.0,129.1492,129.2863,129.012,129.1675,13972.0
2020-08-26 12:00:00,141.28,141.59,141.05,141.38,9910.0,129.1766,129.4601,128.9663,129.2681,9910.0
2020-08-26 12:30:00,141.36,141.57,141.23,141.31,22711.0,129.2498,129.4418,129.1309,129.2041,22711.0
2020-08-26 13:00:00,141.32,141.39,141.14,141.23,12524.0,129.2132,129.2772,129.0486,129.1309,12524.0
2020-08-26 13:30:00,141.21,141.36,141.2,141.24,7071.0,129.1126,129.2498,129.1035,129.1401,7071.0
2020-08-26 14:00:00,141.28,141.7,141.27,141.64,11009.0,129.1766,129.5606,129.1675,129.5058,11009.0
2020-08-26 14:30:00,141.7,141.81,141.36,141.4,17639.0,129.5606,129.6612,129.2498,129.2863,17639.0
2020-08-26 15:00:00,141.44,141.62,141.32,141.49,13991.0,129.3229,129.4875,129.2132,129.3686,13991.0
2020-08-26 15:30:00,141.52,141.69,140.78,140.92,119907.0,129.3961,129.5515,128.7195,128.8475,119907.0
2020-08-27 09:30:00,141.88,142.66,141.14,142.41,31879.0,129.7252,130.4384,129.0486,130.2098,31879.0
2020-08-27 10:00:00,142.39,142.77,141.53,142.2,25130.0,130.1915,130.539,129.4052,130.0178,25130.0
2020-08-27 10:30:00,142.2,142.35,141.32,141.34,29943.0,130.0178,130.155,129.2132,129.2315,29943.0
2020-08-27 11:00:00,141.32,141.63,140.65,140.67,29173.0,129.2132,129.4966,128.6006,128.6189,29173.0
2020-08-27 11:30:00,140.66,141.16,140.43,141.06,32713.0,128.6097,129.0669,128.3994,128.9755,32713.0
2020-08-27 12:00:00,141.08,141.08,140.46,140.54,23171.0,128.9938,128.9938,128.4269,128.5,23171.0
2020-08-27 12:30:00,140.56,140.74,140.37,140.53,23285.0,128.5183,128.6829,128.3446,128.4909,23285.0
2020-08-27 13:00:00,140.51,140.98,140.5,140.69,19004.0,128.4726,128.9023,128.4634,128.6372,19004.0
2020-08-27 13:30:00,140.74,141.31,140.73,141.26,22001.0,128.6829,129.2041,128.6737,129.1583,22001.0
2020-08-27 14:00:00,141.27,141.64,141.26,141.44,19868.0,129.1675,129.5058,129.1583,129.3229,19868.0
2020-08-27 14:30:00,141.43,141.64,141.35,141.47,21946.0,129.3138,129.5058,129.2406,129.3503,21946.0
2020-08-27 15:00:00,141.48,141.67,141.34,141.38,33231.0,129.3595,129.5332,129.2315,129.2681,33231.0
2020-08-27 15:30:00,141.39,141.73,141.2,141.39,105786.0,129.2772,129.5881,129.1035,129.2772,105786.0
2020-08-28 09:30:00,141.23,141.23,139.21,140.25,51920.0,129.1309,129.1309,127.284,128.2349,51920.0
2020-08-28 10:00:00,140.1,140.36,139.71,140.05,32921.0,128.0977,128.3354,127.7411,128.052,32921.0
2020-08-28 10:30:00,140.03,140.73,139.82,140.08,43292.0,128.0337,128.6737,127.8417,128.0794,43292.0
2020-08-28 11:00:00,140.08,140.09,139.15,139.31,42053.0,128.0794,128.0886,127.2291,127.3754,42053.0
2020-08-28 11:30:00,139.36,139.36,138.85,139.0,24078.0,127.4211,127.4211,126.9548,127.0919,24078.0
2020-08-28 12:00:00,138.99,139.08,138.87,138.97,41415.0,127.0828,127.1651,126.9731,127.0645,41415.0
2020-08-28 12:30:00,138.97,139.44,138.9,139.26,97169.0,127.0645,127.4943,127.0005,127.3297,97169.0
2020-08-28 13:00:00,139.23,139.96,139.1,139.92,21974.0,127.3022,127.9697,127.1834,127.9331,21974.0
2020-08-28 13:30:00,139.89,140.0,139.77,139.8,7365.0,127.9057,128.0063,127.796,127.8234,7365.0
2020-08-28 14:00:00,139.8,140.24,139.64,140.16,13592.0,127.8234,128.2257,127.6771,128.1526,13592.0
2020-08-28 14:30:00,140.21,140.5,140.08,140.4,10849.0,128.1983,128.4634,128.0794,128.372,10849.0
2020-08-28 15:00:00,140.46,140.98,140.36,140.95,18027.0,128.4269,128.9023,128.3354,128.8749,18027.0
2020-08-28 15:30:00,140.93,141.02,140.57,140.88,76288.0,128.8566,128.9389,128.5274,128.8109,76288.0
2020-08-31 09:30:00,142.15,142.68,141.83,141.9,23705.0,129.9721,130.4567,129.6795,129.7435,23705.0
2020-08-31 10:00:00,141.92,141.92,141.24,141.37,22262.0,129.7618,129.7618,129.1401,129.2589,22262.0
2020-08-31 10:30:00,141.45,141.66,141.1,141.1,16843.0,129.3321,129.5241,129.012,129.012,16843.0
2020-08-31 11:00:00,141.05,141.19,140.9,140.97,25476.0,128.9663,129.0943,128.8292,128.8932,25476.0
2020-08-31 11:30:00,141.0,141.9,140.94,141.83,24017.0,128.9206,129.7435,128.8658,129.6795,24017.0
2020-08-31 12:00:00,141.8,141.83,141.24,141.31,13493.0,129.6521,129.6795,129.1401,129.2041,13493.0
2020-08-31 12:30:00,141.28,141.45,141.13,141.21,9016.0,129.1766,129.3321,129.0395,129.1126,9016.0
2020-08-31 13:00:00,141.25,141.5,141.24,141.38,12755.0,129.1492,129.3778,129.1401,129.2681,12755.0
2020-08-31 13:30:00,141.37,141.38,140.87,141.0,11141.0,129.2589,129.2681,128.8017,128.9206,11141.0
2020-08-31 14:00:00,140.98,141.25,140.98,141.13,11766.0,128.9023,129.1492,128.9023,129.0395,11766.0
2020-08-31 14:30:00,141.13,141.44,141.09,141.29,10934.0,129.0395,129.3229,129.0029,129.1858,10934.0
2020-08-31 15:00:00,141.31,141.36,141.09,141.28,20672.0,129.2041,129.2498,129.0029,129.1766,20672.0
2020-08-31 15:30:00,141.25,141.71,141.08,141.31,112193.0,129.1492,129.5698,128.9938,129.2041,112193.0
2020-09-01 09:30:00,141.78,142.0,140.69,140.85,31218.0,129.6338,129.8349,128.6372,128.7835,31218.0
2020-09-01 10:00:00,140.67,140.92,139.97,140.07,17393.0,128.6189,128.8475,127.9789,128.0703,17393.0
2020-09-01 10:30:00,140.18,141.06,140.15,140.45,15947.0,128.1709,128.9755,128.1434,128.4177,15947.0
2020-09-01 11:00:00,140.47,140.51,139.82,140.13,20383.0,128.436,128.4726,127.8417,128.1251,20383.0
2020-09-01 11:30:00,140.07,140.19,139.8,140.01,17106.0,128.0703,128.18,127.8234,128.0154,17106.0
2020-09-01 12:00:00,140.05,140.37,139.93,140.24,15718.0,128.052,128.3446,127.9423,128.2257,15718.0
2020-09-01 12:30:00,140.08,140.17,139.91,140.02,10014.0,128.0794,128.1617,127.924,128.0246,10014.0
2020-09-01 13:00:00,140.0,140.0,139.55,139.64,10414.0,128.0063,128.0063,127.5948,127.6771,10414.0
2020-09-01 13:30:00,139.63,139.75,139.5,139.66,9287.0,127.668,127.7777,127.5491,127.6954,9287.0
2020-09-01 14:00:00,139.66,140.06,139.62,139.92,9147.0,127.6954,128.0611,127.6588,127.9331,9147.0
2020-09-01 14:30:00,139.87,140.12,139.79,139.86,9269.0,127.8874,128.116,127.8143,127.8783,9269.0
2020-09-01 15:00:00,139.92,139.92,139.55,139.72,16452.0,127.9331,127.9331,127.5948,127.7503,16452.0
2020-09-01 15:30:00,139.74,140.2,139.6,140.17,56024.0,127.7686,128.1891,127.6405,128.1617,56024.0
2020-09-02 09:30:00,140.4,142.48,139.75,142.48,28750.0,128.372,130.2738,127.7777,130.2738,28750.0
2020-09-02 10:00:00,142.63,142.97,141.96,142.45,31759.0,130.411,130.7218,129.7984,130.2464,31759.0
2020-09-02 10:30:00,142.44,142.81,142.13,142.55,49865.0,130.2372,130.5755,129.9538,130.3378,49865.0
2020-09-02 11:00:00,142.6,143.57,142.18,143.05,94623.0,130.3835,131.2704,129.9995,130.795,94623.0
2020-09-02 11:30:00,143.1,144.06,143.05,143.68,18884.0,130.8407,131.7185,130.795,131.371,18884.0
2020-09-02 12:00:00,143.69,143.89,143.38,143.68,16888.0,131.3802,131.563,131.0967,131.371,16888.0
2020-09-02 12:30:00,143.63,144.14,143.58,143.79,70886.0,131.3253,131.7916,131.2796,131.4716,70886.0
2020-09-02 13:00:00,143.78,143.96,143.13,143.87,83198.0,131.4624,131.627,130.8681,131.5447,83198.0
2020-09-02 13:30:00,143.87,144.19,143.78,144.07,19495.0,131.5447,131.8373,131.4624,131.7276,19495.0
2020-09-02 14:00:00,144.12,144.23,143.87,144.21,18737.0,131.7733,131.8739,131.5447,131.8556,18737.0
2020-09-02 14:30:00,144.2,144.4,144.07,144.36,31079.0,131.8465,132.0293,131.7276,131.9928,31079.0
2020-09-02 15:00:00,144.39,144.57,144.24,144.52,20721.0,132.0202,132.1848,131.883,132.1391,20721.0
2020-09-02 15:30:00,144.52,144.93,144.13,144.15,80081.0,132.1391,132.5139,131.7825,131.8008,80081.0
2020-09-03 09:30:00,144.64,145.63,143.37,145.13,32098.0,132.2488,133.154,131.0876,132.6968,32098.0
2020-09-03 10:00:00,145.13,146.3,145.11,145.5,18637.0,132.6968,133.7666,132.6785,133.0351,18637.0
2020-09-03 10:30:00,145.32,145.95,145.21,145.43,29226.0,132.8705,133.4465,132.7699,132.9711,29226.0
2020-09-03 11:00:00,145.41,145.53,143.65,144.0,23110.0,132.9528,133.0625,131.3436,131.6636,23110.0
2020-09-03 11:30:00,143.87,144.52,143.68,143.87,79646.0,131.5447,132.1391,131.371,131.5447,79646.0
2020-09-03 12:00:00,143.84,144.02,143.51,143.56,21291.0,131.5173,131.6819,131.2156,131.2613,21291.0
2020-09-03 12:30:00,143.56,143.68,142.68,142.79,21316.0,131.2613,131.371,130.4567,130.5573,21316.0
2020-09-03 13:00:00,142.77,143.08,142.27,142.85,16486.0,130.539,130.8224,130.0818,130.6121,16486.0
2020-09-03 13:30:00,142.67,142.89,142.15,142.67,18141.0,130.4475,130.6487,129.9721,130.4475,18141.0
2020-09-03 14:00:00,142.63,142.83,142.38,142.66,19938.0,130.411,130.5938,130.1824,130.4384,19938.0
2020-09-03 14:30:00,142.68,143.07,142.29,142.3,19851.0,130.4567,130.8133,130.1001,130.1092,19851.0
2020-09-03 15:00:00,142.35,142.47,141.77,141.77,26737.0,130.155,130.2647,129.6246,129.6246,26737.0
2020-09-03 15:30:00,141.72,142.62,141.3,142.47,83852.0,129.5789,130.4018,129.1949,130.2647,83852.0
2020-09-04 09:30:00,142.7,143.39,142.41,143.33,38891.0,130.475,131.1059,130.2098,131.051,38891.0
2020-09-04 10:00:00,143.37,143.73,142.54,142.57,39899.0,131.0876,131.4167,130.3287,130.3561,39899.0
2020-09-04 10:30:00,142.68,143.16,142.07,142.65,43280.0,130.4567,130.8956,129.8989,130.4293,43280.0
2020-09-04 11:00:00,142.59,143.07,141.63,142.26,74030.0,130.3744,130.8133,129.4966,130.0727,74030.0
2020-09-04 11:30:00,142.19,142.45,141.76,142.2,56987.0,130.0087,130.2464,129.6155,130.0178,56987.0
2020-09-04 12:00:00,142.15,142.82,141.86,142.7,39202.0,129.9721,130.5847,129.7069,130.475,39202.0
2020-09-04 12:30:00,142.78,143.56,142.57,143.4,19124.0,130.5481,131.2613,130.3561,131.115,19124.0
2020-09-04 13:00:00,143.43,143.67,143.25,143.38,13556.0,131.1424,131.3619,130.9779,131.0967,13556.0
2020-09-04 13:30:00,143.33,143.75,143.21,143.41,16954.0,131.051,131.435,130.9413,131.1241,16954.0
2020-09-04 14:00:00,143.32,143.4,142.83,143.4,35167.0,131.0419,131.115,130.5938,131.115,35167.0
2020-09-04 14:30:00,143.33,143.96,143.11,143.77,17849.0,131.051,131.627,130.8498,131.4533,17849.0
2020-09-04 15:00:00,143.72,144.01,143.55,143.83,35767.0,131.4076,131.6727,131.2522,131.5082,35767.0
2020-09-04 15:30:00,143.83,144.02,143.12,143.21,105542.0,131.5082,131.6819,130.859,130.9413,105542.0
2020-09-08 09:30:00,143.0,143.21,140.29,141.81,62251.0,130.7493,130.9413,128.2714,129.6612,62251.0
2020-09-08 10:00:00,141.8,141.81,140.93,141.1,27153.0,129.6521,129.6612,128.8566,129.012,27153.0
2020-09-08 10:30:00,141.11,141.86,140.65,140.73,18258.0,129.0212,129.7069,128.6006,128.6737,18258.0
2020-09-08 11:00:00,140.64,141.38,140.62,140.84,36173.0,128.5915,129.2681,128.5732,128.7743,36173.0
2020-09-08 11:30:00,140.82,140.9,140.22,140.44,16968.0,128.756,128.8292,128.2074,128.4086,16968.0
2020-09-08 12:00:00,140.4,140.79,140.31,140.68,13751.0,128.372,128.7286,128.2897,128.628,13751.0
2020-09-08 12:30:00,140.66,140.78,140.14,140.78,14787.0,128.6097,128.7195,128.1343,128.7195,14787.0
2020-09-08 13:00:00,140.75,141.5,140.75,141.46,12608.0,128.692,129.3778,128.692,129.3412,12608.0
2020-09-08 13:30:00,141.5,141.75,141.37,141.57,11639.0,129.3778,129.6064,129.2589,129.4418,11639.0
2020-09-08 14:00:00,141.61,141.71,141.37,141.51,15156.0,129.4784,129.5698,129.2589,129.3869,15156.0
2020-09-08 14:30:00,141.5,141.5,140.46,140.84,17945.0,129.3778,129.3778,128.4269,128.7743,17945.0
2020-09-08 15:00:00,140.81,140.92,140.23,140.81,22927.0,128.7469,128.8475,128.2166,128.7469,22927.0
2020-09-08 15:30:00,140.79,141.41,140.46,140.79,85576.0,128.7286,129.2955,128.4269,128.7286,85576.0
2020-09-09 09:30:00,142.02,144.62,142.02,144.58,59024.0,129.8532,132.2305,129.8532,132.1939,59024.0
2020-09-09 10:00:00,144.6,145.12,144.1,144.19,25814.0,132.2122,132.6877,131.755,131.8373,25814.0
2020-09-09 10:30:00,144.24,144.3,142.74,142.78,11927.0,131.883,131.9379,130.5115,130.5481,11927.0
2020-09-09 11:00:00,142.75,142.92,142.26,142.79,15032.0,130.5207,130.6761,130.0727,130.5573,15032.0
2020-09-09 11:30:00,142.8,143.15,142.53,142.71,12551.0,130.5664,130.8864,130.3195,130.4841,12551.0
2020-09-09 12:00:00,142.76,143.2,142.75,143.12,8674.0,130.5298,130.9321,130.5207,130.859,8674.0
2020-09-09 12:30:00,142.99,143.39,142.97,143.13,9389.0,130.7401,131.1059,130.7218,130.8681,9389.0
2020-09-09 13:00:00,143.16,143.96,143.16,143.88,9507.0,130.8956,131.627,130.8956,131.5539,9507.0
2020-09-09 13:30:00,144.0,144.23,143.93,144.0,22034.0,131.6636,131.8739,131.5996,131.6636,22034.0
2020-09-09 14:00:00,143.98,144.16,143.78,144.03,11379.0,131.6453,131.8099,131.4624,131.691,11379.0
2020-09-09 14:30:00,144.16,144.58,144.15,144.45,11663.0,131.8099,132.1939,131.8008,132.0751,11663.0
2020-09-09 15:00:00,144.48,144.85,144.35,144.45,24423.0,132.1025,132.4408,131.9836,132.0751,24423.0
2020-09-09 15:30:00,144.45,144.54,142.94,143.21,103007.0,132.0751,132.1573,130.6944,130.9413,103007.0
2020-09-10 09:30:00,143.09,143.42,141.54,141.72,29113.0,130.8316,131.1333,129.4143,129.5789,29113.0
2020-09-10 10:00:00,141.78,142.3,141.51,141.94,17968.0,129.6338,130.1092,129.3869,129.7801,17968.0
2020-09-10 10:30:00,141.94,142.36,141.77,141.77,17839.0,129.7801,130.1641,129.6246,129.6246,17839.0
2020-09-10 11:00:00,141.72,142.2,141.53,142.16,10225.0,129.5789,130.0178,129.4052,129.9812,10225.0
2020-09-10 11:30:00,142.18,142.36,141.48,141.56,8716.0,129.9995,130.1641,129.3595,129.4326,8716.0
2020-09-10 12:00:00,141.55,141.55,141.08,141.23,7441.0,129.4235,129.4235,128.9938,129.1309,7441.0
2020-09-10 12:30:00,141.2,141.44,140.84,141.36,7787.0,129.1035,129.3229,128.7743,129.2498,7787.0
2020-09-10 13:00:00,141.37,141.92,141.37,141.6,7444.0,129.2589,129.7618,129.2589,129.4692,7444.0
2020-09-10 13:30:00,141.54,141.94,141.54,141.71,9805.0,129.4143,129.7801,129.4143,129.5698,9805.0
2020-09-10 14:00:00,141.8,142.1,140.76,140.76,11742.0,129.6521,129.9264,128.7012,128.7012,11742.0
2020-09-10 14:30:00,140.75,141.55,140.75,141.36,10465.0,128.692,129.4235,128.692,129.2498,10465.0
2020-09-10 15:00:00,141.4,141.6,140.89,141.54,34211.0,129.2863,129.4692,128.82,129.4143,34211.0
2020-09-10 15:30:00,141.55,141.73,140.71,140.75,70994.0,129.4235,129.5881,128.6555,128.692,70994.0
2020-09-11 09:30:00,141.56,141.76,140.67,141.03,25614.0,129.4326,129.6155,128.6189,128.948,25614.0
2020-09-11 10:00:00,141.12,141.19,140.52,140.96,22317.0,129.0303,129.0943,128.4817,128.884,22317.0
2020-09-11 10:30:00,140.97,141.33,140.62,140.62,12633.0,128.8932,129.2223,128.5732,128.5732,12633.0
2020-09-11 11:00:00,140.52,141.23,140.34,141.07,14271.0,128.4817,129.1309,128.3172,128.9846,14271.0
2020-09-11 11:30:00,141.04,141.48,140.81,141.31,13470.0,128.9572,129.3595,128.7469,129.2041,13470.0
2020-09-11 12:00:00,141.11,141.62,141.11,141.37,7684.0,129.0212,129.4875,129.0212,129.2589,7684.0
2020-09-11 12:30:00,141.32,141.52,141.08,141.15,7117.0,129.2132,129.3961,128.9938,129.0578,7117.0
2020-09-11 13:00:00,141.14,141.26,140.6,140.6,9646.0,129.0486,129.1583,128.5549,128.5549,9646.0
2020-09-11 13:30:00,140.64,140.82,140.33,140.33,10937.0,128.5915,128.756,128.308,128.308,10937.0
2020-09-11 14:00:00,140.4,141.02,140.28,140.8,9317.0,128.372,128.9389,128.2623,128.7377,9317.0
2020-09-11 14:30:00,140.87,141.75,140.86,141.44,27034.0,128.8017,129.6064,128.7926,129.3229,27034.0
2020-09-11 15:00:00,141.38,141.62,140.92,141.59,16299.0,129.2681,129.4875,128.8475,129.4601,16299.0
2020-09-11 15:30:00,141.56,141.77,141.05,141.1,51202.0,129.4326,129.6246,128.9663,129.012,51202.0
2020-09-14 09:30:00,142.14,142.49,141.25,141.95,26957.0,129.9629,130.283,129.1492,129.7892,26957.0
2020-09-14 10:00:00,142.02,143.44,142.0,143.07,24014.0,129.8532,131.1516,129.8349,130.8133,24014.0
2020-09-14 10:30:00,142.98,143.42,142.91,142.99,22693.0,130.731,131.1333,130.667,130.7401,22693.0
2020-09-14 11:00:00,142.97,143.07,142.68,142.98,10366.0,130.7218,130.8133,130.4567,130.731,10366.0
2020-09-14 11:30:00,143.03,143.34,143.03,143.27,11303.0,130.7767,131.0601,130.7767,130.9961,11303.0
2020-09-14 12:00:00,143.34,143.82,143.3,143.69,13565.0,131.0601,131.499,131.0236,131.3802,13565.0
2020-09-14 12:30:00,143.67,143.77,143.41,143.47,16070.0,131.3619,131.4533,131.1241,131.179,16070.0
2020-09-14 13:00:00,143.45,143.61,143.11,143.27,12591.0,131.1607,131.307,130.8498,130.9961,12591.0
2020-09-14 13:30:00,143.32,143.73,143.29,143.66,13026.0,131.0419,131.4167,131.0144,131.3527,13026.0
2020-09-14 14:00:00,143.67,143.76,143.4,143.61,13236.0,131.3619,131.4442,131.115,131.307,13236.0
2020-09-14 14:30:00,143.61,143.67,143.03,143.38,15263.0,131.307,131.3619,130.7767,131.0967,15263.0
2020-09-14 15:00:00,143.28,143.33,142.6,142.96,20540.0,131.0053,131.051,130.3835,130.7127,20540.0
2020-09-14 15:30:00,142.99,143.37,142.72,142.92,71851.0,130.7401,131.0876,130.4933,130.6761,71851.0
2020-09-15 09:30:00,144.16,144.24,143.53,143.84,67281.0,131.8099,131.883,131.2339,131.5173,67281.0
2020-09-15 10:00:00,143.93,144.84,143.93,144.16,60468.0,131.5996,132.4316,131.5996,131.8099,60468.0
2020-09-15 10:30:00,144.2,144.36,143.94,144.08,28842.0,131.8465,131.9928,131.6087,131.7367,28842.0
2020-09-15 11:00:00,144.08,144.19,143.68,143.81,10655.0,131.7367,131.8373,131.371,131.4899,10655.0
2020-09-15 11:30:00,143.76,143.98,143.54,143.66,30924.0,131.4442,131.6453,131.243,131.3527,30924.0
2020-09-15 12:00:00,143.58,143.68,143.25,143.4,18674.0,131.2796,131.371,130.9779,131.115,18674.0
2020-09-15 12:30:00,143.4,143.4,143.16,143.22,19720.0,131.115,131.115,130.8956,130.9504,19720.0
2020-09-15 13:00:00,143.24,143.53,143.06,143.41,23765.0,130.9687,131.2339,130.8041,131.1241,23765.0
2020-09-15 13:30:00,143.36,143.41,142.85,143.05,16037.0,131.0784,131.1241,130.6121,130.795,16037.0
2020-09-15 14:00:00,143.03,143.4,142.97,143.29,25529.0,130.7767,131.115,130.7218,131.0144,25529.0
2020-09-15 14:30:00,143.3,143.73,143.28,143.47,21098.0,131.0236,131.4167,131.0053,131.179,21098.0
2020-09-15 15:00:00,143.4,143.44,143.09,143.16,32939.0,131.115,131.1516,130.8316,130.8956,32939.0
2020-09-15 15:30:00,143.12,143.94,143.03,143.59,129481.0,130.859,131.6087,130.7767,131.2887,129481.0
2020-09-16 09:30:00,143.85,144.86,143.31,144.57,24219.0,131.5265,132.4499,131.0327,132.1848,24219.0
2020-09-16 10:00:00,144.45,144.77,144.18,144.71,21514.0,132.0751,132.3676,131.8282,132.3128,21514.0
2020-09-16 10:30:00,144.58,145.26,144.58,145.26,28205.0,132.1939,132.8157,132.1939,132.8157,28205.0
2020-09-16 11:00:00,145.21,145.51,144.93,145.36,33806.0,132.7699,133.0442,132.5139,132.9071,33806.0
2020-09-16 11:30:00,145.28,145.31,144.88,145.16,15534.0,132.8339,132.8614,132.4682,132.7242,15534.0
2020-09-16 12:00:00,145.2,145.5,145.18,145.31,14259.0,132.7608,133.0351,132.7425,132.8614,14259.0
2020-09-16 12:30:00,145.3,145.47,144.43,144.46,14086.0,132.8522,133.0077,132.0568,132.0842,14086.0
2020-09-16 13:00:00,144.41,144.42,143.8,143.9,14304.0,132.0385,132.0476,131.4807,131.5722,14304.0
2020-09-16 13:30:00,143.84,144.08,143.82,143.92,15076.0,131.5173,131.7367,131.499,131.5905,15076.0
2020-09-16 14:00:00,144.0,144.33,143.73,143.94,22850.0,131.6636,131.9653,131.4167,131.6087,22850.0
2020-09-16 14:30:00,144.01,144.17,143.52,143.6,12967.0,131.6727,131.819,131.2247,131.2979,12967.0
2020-09-16 15:00:00,143.59,143.82,142.8,142.83,18271.0,131.2887,131.499,130.5664,130.5938,18271.0
2020-09-16 15:30:00,142.85,143.59,142.59,142.75,79172.0,130.6121,131.2887,130.3744,130.5207,79172.0
2020-09-17 09:30:00,142.33,142.62,140.78,141.77,30854.0,130.1367,130.4018,128.7195,129.6246,30854.0
2020-09-17 10:00:00,141.78,142.73,141.74,142.69,12618.0,129.6338,130.5024,129.5972,130.4658,12618.0
2020-09-17 10:30:00,142.86,142.97,141.45,141.45,17708.0,130.6213,130.7218,129.3321,129.3321,17708.0
2020-09-17 11:00:00,141.5,141.85,141.12,141.16,10880.0,129.3778,129.6978,129.0303,129.0669,10880.0
2020-09-17 11:30:00,141.11,141.12,140.6,140.72,11224.0,129.0212,129.0303,128.5549,128.6646,11224.0
2020-09-17 12:00:00,140.67,140.74,139.95,140.16,23720.0,128.6189,128.6829,127.9606,128.1526,23720.0
2020-09-17 12:30:00,140.17,140.44,139.97,140.44,24405.0,128.1617,128.4086,127.9789,128.4086,24405.0
2020-09-17 13:00:00,140.34,140.39,139.7,139.82,13239.0,128.3172,128.3629,127.732,127.8417,13239.0
2020-09-17 13:30:00,139.72,140.23,139.72,139.92,14358.0,127.7503,128.2166,127.7503,127.9331,14358.0
2020-09-17 14:00:00,139.9,140.45,139.9,140.16,9715.0,127.9148,128.4177,127.9148,128.1526,9715.0
2020-09-17 14:30:00,140.05,140.43,139.99,140.21,21214.0,128.052,128.3994,127.9971,128.1983,21214.0
2020-09-17 15:00:00,140.25,140.47,139.82,139.97,30460.0,128.2349,128.436,127.8417,127.9789,30460.0
2020-09-17 15:30:00,139.99,141.03,139.98,141.02,91944.0,127.9971,128.948,127.988,128.9389,91944.0
2020-09-18 09:30:00,140.75,141.69,140.59,141.64,183767.0,128.692,129.5515,128.5457,129.5058,183767.0
2020-09-18 10:00:00,141.74,141.84,140.24,140.32,29756.0,129.5972,129.6886,128.2257,128.2989,29756.0
2020-09-18 10:30:00,140.12,140.17,139.7,139.74,17600.0,128.116,128.1617,127.732,127.7686,17600.0
2020-09-18 11:00:00,139.69,139.88,138.84,139.36,28123.0,127.7228,127.8966,126.9457,127.4211,28123.0
2020-09-18 11:30:00,139.47,140.1,139.42,139.85,15356.0,127.5217,128.0977,127.476,127.8691,15356.0
2020-09-18 12:00:00,139.8,140.45,139.8,140.04,22478.0,127.8234,128.4177,127.8234,128.0429,22478.0
2020-09-18 12:30:00,140.06,140.32,139.91,140.18,17441.0,128.0611,128.2989,127.924,128.1709,17441.0
2020-09-18 13:00:00,140.06,140.11,139.21,139.21,25594.0,128.0611,128.1069,127.284,127.284,25594.0
2020-09-18 13:30:00,139.0,139.33,138.7,139.23,24416.0,127.0919,127.3937,126.8177,127.3022,24416.0
2020-09-18 14:00:00,139.21,139.24,138.39,138.64,24024.0,127.284,127.3114,126.5342,126.7628,24024.0
2020-09-18 14:30:00,138.57,138.78,138.08,138.18,28406.0,126.6988,126.8908,126.2508,126.3422,28406.0
2020-09-18 15:00:00,138.19,138.87,138.19,138.77,30504.0,126.3513,126.9731,126.3513,126.8817,30504.0
2020-09-18 15:30:00,138.85,139.01,138.0,138.3,138942.0,126.9548,127.1011,126.1776,126.4519,138942.0
2020-09-21 09:30:00,137.94,138.48,137.01,138.47,49007.0,126.1228,126.6165,125.2724,126.6074,49007.0
2020-09-21 10:00:00,138.29,138.62,137.27,138.54,25662.0,126.4428,126.7445,125.5102,126.6714,25662.0
2020-09-21 10:30:00,138.52,139.7,138.52,139.4,18510.0,126.6531,127.732,126.6531,127.4577,18510.0
2020-09-21 11:00:00,139.3,140.08,139.26,139.74,41879.0,127.3662,128.0794,127.3297,127.7686,41879.0
2020-09-21 11:30:00,139.77,139.89,139.04,139.04,22089.0,127.796,127.9057,127.1285,127.1285,22089.0
2020-09-21 12:00:00,139.08,139.25,138.94,139.09,12598.0,127.1651,127.3205,127.0371,127.1742,12598.0
2020-09-21 12:30:00,138.97,138.97,138.37,138.47,9993.0,127.0645,127.0645,126.5159,126.6074,9993.0
2020-09-21 13:00:00,138.47,138.67,138.19,138.67,14021.0,126.6074,126.7902,126.3513,126.7902,14021.0
2020-09-21 13:30:00,138.71,138.8,138.49,138.79,13020.0,126.8268,126.9091,126.6256,126.8999,13020.0
2020-09-21 14:00:00,138.69,138.74,138.22,138.32,14516.0,126.8085,126.8542,126.3788,126.4702,14516.0
2020-09-21 14:30:00,138.09,138.23,137.56,138.17,18417.0,126.2599,126.3879,125.7753,126.3331,18417.0
2020-09-21 15:00:00,138.11,139.27,138.08,139.22,25620.0,126.2782,127.3388,126.2508,127.2931,25620.0
2020-09-21 15:30:00,139.36,139.9,139.05,139.71,86911.0,127.4211,127.9148,127.1377,127.7411,86911.0
2020-09-22 09:30:00,140.24,141.0,139.9,140.12,60671.0,128.2257,128.9206,127.9148,128.116,60671.0
2020-09-22 10:00:00,139.99,141.47,139.93,141.07,39141.0,127.9971,129.3503,127.9423,128.9846,39141.0
2020-09-22 10:30:00,141.1,141.1,139.57,139.57,18291.0,129.012,129.012,127.6131,127.6131,18291.0
2020-09-22 11:00:00,139.5,139.55,139.04,139.27,14407.0,127.5491,127.5948,127.1285,127.3388,14407.0
2020-09-22 11:30:00,139.3,139.44,138.91,139.44,12389.0,127.3662,127.4943,127.0097,127.4943,12389.0
2020-09-22 12:00:00,139.44,139.94,139.4,139.81,13088.0,127.4943,127.9514,127.4577,127.8326,13088.0
2020-09-22 12:30:00,139.83,139.94,139.47,139.65,12488.0,127.8508,127.9514,127.5217,127.6863,12488.0
2020-09-22 13:00:00,139.73,140.23,139.6,140.16,8975.0,127.7594,128.2166,127.6405,128.1526,8975.0
2020-09-22 13:30:00,140.12,140.54,140.12,140.4,11518.0,128.116,128.5,128.116,128.372,11518.0
2020-09-22 14:00:00,140.44,140.7,140.17,140.26,16839.0,128.4086,128.6463,128.1617,128.244,16839.0
2020-09-22 14:30:00,140.25,140.36,139.82,139.87,14409.0,128.2349,128.3354,127.8417,127.8874,14409.0
2020-09-22 15:00:00,139.88,140.15,139.68,139.93,21906.0,127.8966,128.1434,127.7137,127.9423,21906.0
2020-09-22 15:30:00,139.89,140.28,139.59,140.17,82603.0,127.9057,128.2623,127.6314,128.1617,82603.0
2020-09-23 09:30:00,140.65,141.21,139.85,140.2,23804.0,128.6006,129.1126,127.8691,128.1891,23804.0
2020-09-23 10:00:00,140.16,140.95,139.97,140.07,30278.0,128.1526,128.8749,127.9789,128.0703,30278.0
2020-09-23 10:30:00,140.15,140.15,139.53,139.53,18203.0,128.1434,128.1434,127.5765,127.5765,18203.0
2020-09-23 11:00:00,139.57,139.83,139.48,139.58,16709.0,127.6131,127.8508,127.5308,127.6223,16709.0
2020-09-23 11:30:00,139.64,139.97,139.33,139.33,17489.0,127.6771,127.9789,127.3937,127.3937,17489.0
2020-09-23 12:00:00,139.28,139.55,139.28,139.45,13615.0,127.348,127.5948,127.348,127.5034,13615.0
2020-09-23 12:30:00,139.45,139.95,139.41,139.73,17469.0,127.5034,127.9606,127.4668,127.7594,17469.0
2020-09-23 13:00:00,139.74,139.98,139.52,139.95,10331.0,127.7686,127.988,127.5674,127.9606,10331.0
2020-09-23 13:30:00,139.9,140.1,139.78,139.87,31148.0,127.9148,128.0977,127.8051,127.8874,31148.0
2020-09-23 14:00:00,139.86,139.86,138.81,139.02,14629.0,127.8783,127.8783,126.9182,127.1102,14629.0
2020-09-23 14:30:00,138.94,139.22,138.72,138.79,10123.0,127.0371,127.2931,126.8359,126.8999,10123.0
2020-09-23 15:00:00,138.83,138.93,138.14,138.49,16911.0,126.9365,127.0279,126.3056,126.6256,16911.0
2020-09-23 15:30:00,138.5,138.51,138.04,138.11,70513.0,126.6348,126.6439,126.2142,126.2782,70513.0
2020-09-24 09:30:00,138.79,140.18,138.5,139.13,40109.0,126.8999,128.1709,126.6348,127.2108,40109.0
2020-09-24 10:00:00,139.26,139.68,139.03,139.3,14608.0,127.3297,127.7137,127.1194,127.3662,14608.0
2020-09-24 10:30:00,139.19,139.83,139.09,139.82,32897.0,127.2657,127.8508,127.1742,127.8417,32897.0
2020-09-24 11:00:00,139.86,140.11,139.58,139.82,21056.0,127.8783,128.1069,127.6223,127.8417,21056.0
2020-09-24 11:30:00,139.78,140.76,139.69,140.76,19757.0,127.8051,128.7012,127.7228,128.7012,19757.0
2020-09-24 12:00:00,140.82,141.63,140.63,141.49,11271.0,128.756,129.4966,128.5823,129.3686,11271.0
2020-09-24 12:30:00,141.48,141.65,140.92,141.65,15753.0,129.3595,129.5149,128.8475,129.5149,15753.0
2020-09-24 13:00:00,141.67,141.95,141.52,141.75,9890.0,129.5332,129.7892,129.3961,129.6064,9890.0
2020-09-24 13:30:00,141.72,141.93,141.28,141.28,14112.0,129.5789,129.7709,129.1766,129.1766,14112.0
2020-09-24 14:00:00,141.38,141.42,140.87,141.22,19573.0,129.2681,129.3046,128.8017,129.1218,19573.0
2020-09-24 14:30:00,141.19,141.47,140.78,140.78,21367.0,129.0943,129.3503,128.7195,128.7195,21367.0
2020-09-24 15:00:00,140.78,140.89,140.0,140.15,27336.0,128.7195,128.82,128.0063,128.1434,27336.0
2020-09-24 15:30:00,140.14,140.87,139.93,140.62,114632.0,128.1343,128.8017,127.9423,128.5732,114632.0
2020-09-25 09:30:00,139.65,141.93,139.54,141.42,42575.0,127.6863,129.7709,127.5857,129.3046,42575.0
2020-09-25 10:00:00,141.42,141.87,141.03,141.68,21417.0,129.3046,129.7161,128.948,129.5424,21417.0
2020-09-25 10:30:00,141.68,142.2,141.05,142.13,26360.0,129.5424,130.0178,128.9663,129.9538,26360.0
2020-09-25 11:00:00,142.1,142.67,142.08,142.34,20550.0,129.9264,130.4475,129.9081,130.1458,20550.0
2020-09-25 11:30:00,142.41,142.6,142.04,142.22,12133.0,130.2098,130.3835,129.8715,130.0361,12133.0
2020-09-25 12:00:00,142.18,142.42,142.08,142.15,6836.0,129.9995,130.219,129.9081,129.9721,6836.0
2020-09-25 12:30:00,142.24,142.69,142.2,142.65,14361.0,130.0544,130.4658,130.0178,130.4293,14361.0
2020-09-25 13:00:00,142.58,143.01,142.57,142.77,14848.0,130.3653,130.7584,130.3561,130.539,14848.0
2020-09-25 13:30:00,142.89,143.49,142.85,143.21,23564.0,130.6487,131.1973,130.6121,130.9413,23564.0
2020-09-25 14:00:00,143.18,143.58,143.06,143.52,17100.0,130.9139,131.2796,130.8041,131.2247,17100.0
2020-09-25 14:30:00,143.44,143.73,143.27,143.71,11006.0,131.1516,131.4167,130.9961,131.3984,11006.0
2020-09-25 15:00:00,143.75,144.09,143.68,143.91,38675.0,131.435,131.7459,131.371,131.5813,38675.0
2020-09-25 15:30:00,143.89,144.37,143.26,144.17,128189.0,131.563,132.0019,130.987,131.819,128189.0
2020-09-28 09:30:00,144.47,145.16,143.65,144.09,44740.0,132.0933,132.7242,131.3436,131.7459,44740.0
2020-09-28 10:00:00,144.07,145.3,143.87,144.92,23741.0,131.7276,132.8522,131.5447,132.5048,23741.0
2020-09-28 10:30:00,144.95,145.28,144.63,144.97,18517.0,132.5322,132.8339,132.2396,132.5505,18517.0
2020-09-28 11:00:00,145.18,145.35,144.76,145.19,40340.0,132.7425,132.8979,132.3585,132.7517,40340.0
2020-09-28 11:30:00,145.37,145.51,145.15,145.51,12395.0,132.9162,133.0442,132.7151,133.0442,12395.0
2020-09-28 12:00:00,145.49,145.49,144.92,145.17,10331.0,133.026,133.026,132.5048,132.7334,10331.0
2020-09-28 12:30:00,145.18,145.44,144.96,145.44,8206.0,132.7425,132.9802,132.5414,132.9802,8206.0
2020-09-28 13:00:00,145.41,145.5,145.21,145.32,6459.0,132.9528,133.0351,132.7699,132.8705,6459.0
2020-09-28 13:30:00,145.38,146.0,145.38,145.9,9480.0,132.9254,133.4923,132.9254,133.4008,9480.0
2020-09-28 14:00:00,145.85,145.91,145.58,145.91,12098.0,133.3551,133.41,133.1082,133.41,12098.0
2020-09-28 14:30:00,145.86,146.06,145.55,145.72,25041.0,133.3643,133.5471,133.0808,133.2363,25041.0
2020-09-28 15:00:00,145.73,145.73,145.13,145.18,13548.0,133.2454,133.2454,132.6968,132.7425,13548.0
2020-09-28 15:30:00,145.27,145.27,144.4,144.58,76106.0,132.8248,132.8248,132.0293,132.1939,76106.0
2020-09-29 09:30:00,144.75,145.1,143.71,143.71,33154.0,132.3494,132.6694,131.3984,131.3984,33154.0
2020-09-29 10:00:00,143.77,144.31,143.55,144.2,34386.0,131.4533,131.947,131.2522,131.8465,34386.0
2020-09-29 10:30:00,144.23,144.69,143.81,143.88,38360.0,131.8739,132.2945,131.4899,131.5539,38360.0
2020-09-29 11:00:00,143.76,143.76,143.15,143.17,16795.0,131.4442,131.4442,130.8864,130.9047,16795.0
2020-09-29 11:30:00,143.25,143.87,143.18,143.28,16117.0,130.9779,131.5447,130.9139,131.0053,16117.0
2020-09-29 12:00:00,143.3,143.3,142.88,142.99,11929.0,131.0236,131.0236,130.6396,130.7401,11929.0
2020-09-29 12:30:00,142.99,143.96,142.96,143.85,30409.0,130.7401,131.627,130.7127,131.5265,30409.0
2020-09-29 13:00:00,143.99,144.15,143.68,144.03,22666.0,131.6545,131.8008,131.371,131.691,22666.0
2020-09-29 13:30:00,144.05,144.31,143.95,144.16,15647.0,131.7093,131.947,131.6179,131.8099,15647.0
2020-09-29 14:00:00,144.13,144.28,143.94,144.19,15046.0,131.7825,131.9196,131.6087,131.8373,15046.0
2020-09-29 14:30:00,144.1,144.29,144.07,144.07,17784.0,131.755,131.9288,131.7276,131.7276,17784.0
2020-09-29 15:00:00,144.1,144.16,143.84,143.92,14407.0,131.755,131.8099,131.5173,131.5905,14407.0
2020-09-29 15:30:00,143.96,144.29,143.67,143.67,53844.0,131.627,131.9288,131.3619,131.3619,53844.0
2020-09-30 09:30:00,144.63,145.24,144.14,144.92,48465.0,132.2396,132.7974,131.7916,132.5048,48465.0
2020-09-30 10:00:00,144.9,145.96,144.78,145.41,44281.0,132.4865,133.4557,132.3768,132.9528,44281.0
2020-09-30 10:30:00,145.41,146.28,145.3,146.04,27538.0,132.9528,133.7483,132.8522,133.5288,27538.0
2020-09-30 11:00:00,146.04,146.23,145.51,145.78,33714.0,133.5288,133.7026,133.0442,133.2911,33714.0
2020-09-30 11:30:00,145.8,145.8,145.28,145.33,23527.0,133.3094,133.3094,132.8339,132.8797,23527.0
2020-09-30 12:00:00,145.29,145.93,144.89,145.88,18600.0,132.8431,133.4283,132.4774,133.3825,18600.0
2020-09-30 12:30:00,145.97,146.25,145.81,145.87,14737.0,133.4648,133.7208,133.3185,133.3734,14737.0
2020-09-30 13:00:00,145.82,145.95,145.38,145.43,27183.0,133.3277,133.4465,132.9254,132.9711,27183.0
2020-09-30 13:30:00,145.43,145.61,145.42,145.58,27558.0,132.9711,133.1357,132.962,133.1082,27558.0
2020-09-30 14:00:00,145.58,145.74,144.82,145.25,35015.0,133.1082,133.2545,132.4134,132.8065,35015.0
2020-09-30 14:30:00,145.14,145.26,144.36,145.18,17070.0,132.7059,132.8157,131.9928,132.7425,17070.0
2020-09-30 15:00:00,145.08,145.17,144.14,144.53,34495.0,132.6511,132.7334,131.7916,132.1482,34495.0
2020-09-30 15:30:00,144.39,145.17,144.26,144.81,162097.0,132.0202,132.7334,131.9013,132.4042,162097.0
2020-10-01 09:30:00,145.56,146.98,145.44,146.5,46947.0,133.09,134.3883,132.9802,133.9494,46947.0
2020-10-01 10:00:00,146.38,146.87,146.28,146.61,15020.0,133.8397,134.2877,133.7483,134.05,15020.0
2020-10-01 10:30:00,146.52,147.5,146.52,147.5,10410.0,133.9677,134.8638,133.9677,134.8638,10410.0
2020-10-01 11:00:00,147.58,147.7,146.76,146.85,34160.0,134.9369,135.0466,134.1872,134.2694,34160.0
2020-10-01 11:30:00,146.82,147.2,146.78,147.07,65404.0,134.242,134.5895,134.2054,134.4706,65404.0
2020-10-01 12:00:00,147.12,147.71,146.81,147.64,96951.0,134.5163,135.0558,134.2329,134.9918,96951.0
2020-10-01 12:30:00,147.64,148.16,147.41,147.77,38597.0,134.9918,135.4672,134.7815,135.1106,38597.0
2020-10-01 13:00:00,147.77,148.03,147.54,147.62,21939.0,135.1106,135.3484,134.9003,134.9735,21939.0
2020-10-01 13:30:00,147.62,147.7,146.99,147.15,29894.0,134.9735,135.0466,134.3975,134.5437,29894.0
2020-10-01 14:00:00,147.19,147.82,146.74,147.82,44646.0,134.5803,135.1563,134.1689,135.1563,44646.0
2020-10-01 14:30:00,147.85,148.74,147.82,148.74,36663.0,135.1838,135.9975,135.1563,135.9975,36663.0
2020-10-01 15:00:00,148.79,148.86,148.04,148.18,41160.0,136.0432,136.1072,135.3575,135.4855,41160.0
2020-10-01 15:30:00,148.14,148.74,147.87,148.57,98618.0,135.4489,135.9975,135.2021,135.8421,98618.0
2020-10-02 09:30:00,147.52,148.18,146.86,148.09,30991.0,134.882,135.4855,134.2786,135.4032,30991.0
2020-10-02 10:00:00,148.2,148.56,147.54,148.09,24215.0,135.5038,135.8329,134.9003,135.4032,24215.0
2020-10-02 10:30:00,148.03,148.47,147.65,148.4,31499.0,135.3484,135.7507,135.0009,135.6867,31499.0
2020-10-02 11:00:00,148.37,148.37,147.93,148.09,29009.0,135.6592,135.6592,135.2569,135.4032,29009.0
2020-10-02 11:30:00,148.16,148.17,147.32,147.33,19148.0,135.4672,135.4764,134.6992,134.7083,19148.0
2020-10-02 12:00:00,147.33,148.38,147.33,147.93,30514.0,134.7083,135.6684,134.7083,135.2569,30514.0
2020-10-02 12:30:00,147.97,148.47,147.96,148.36,28275.0,135.2935,135.7507,135.2844,135.6501,28275.0
2020-10-02 13:00:00,148.49,149.15,148.07,149.1,22115.0,135.7689,136.3724,135.3849,136.3267,22115.0
2020-10-02 13:30:00,149.13,149.33,148.74,149.19,13325.0,136.3541,136.537,135.9975,136.409,13325.0
2020-10-02 14:00:00,149.27,149.97,149.26,149.63,20709.0,136.4821,137.1222,136.473,136.8113,20709.0
2020-10-02 14:30:00,149.68,149.84,149.32,149.64,24210.0,136.857,137.0033,136.5278,136.8204,24210.0
2020-10-02 15:00:00,149.59,149.75,149.21,149.64,16389.0,136.7747,136.921,136.4273,136.8204,16389.0
2020-10-02 15:30:00,149.66,149.94,148.82,148.82,99579.0,136.8387,137.0947,136.0707,136.0707,99579.0
2020-10-05 09:30:00,149.25,149.5,148.59,149.18,27936.0,136.4638,136.6924,135.8604,136.3998,27936.0
2020-10-05 10:00:00,149.24,149.77,148.86,148.98,24596.0,136.4547,136.9393,136.1072,136.217,24596.0
2020-10-05 10:30:00,148.9,150.48,148.84,150.34,27475.0,136.1438,137.5885,136.089,137.4605,27475.0
2020-10-05 11:00:00,150.46,151.41,150.33,151.08,28388.0,137.5702,138.4388,137.4513,138.1371,28388.0
2020-10-05 11:30:00,151.13,151.42,150.96,151.07,30597.0,138.1828,138.4479,138.0273,138.1279,30597.0
2020-10-05 12:00:00,151.13,151.23,150.92,151.23,11565.0,138.1828,138.2742,137.9908,138.2742,11565.0
2020-10-05 12:30:00,151.16,151.7,151.14,151.64,12993.0,138.2102,138.7039,138.1919,138.6491,12993.0
2020-10-05 13:00:00,151.68,151.68,151.12,151.19,11628.0,138.6857,138.6857,138.1736,138.2376,11628.0
2020-10-05 13:30:00,151.08,151.41,150.97,151.24,27842.0,138.1371,138.4388,138.0365,138.2834,27842.0
2020-10-05 14:00:00,151.19,151.67,151.17,151.57,12766.0,138.2376,138.6765,138.2194,138.5851,12766.0
2020-10-05 14:30:00,151.58,151.95,151.57,151.61,13650.0,138.5942,138.9325,138.5851,138.6217,13650.0
2020-10-05 15:00:00,151.61,152.16,151.51,152.08,32348.0,138.6217,139.1245,138.5302,139.0514,32348.0
2020-10-05 15:30:00,152.08,152.1,151.55,151.79,60611.0,139.0514,139.0697,138.5668,138.7862,60611.0
2020-10-06 09:30:00,151.85,152.13,150.87,152.13,37744.0,138.8411,139.0971,137.9451,139.0971,37744.0
2020-10-06 10:00:00,152.05,152.13,151.12,151.23,33611.0,139.024,139.0971,138.1736,138.2742,33611.0
2020-10-06 10:30:00,151.27,151.82,151.23,151.63,39105.0,138.3108,138.8137,138.2742,138.6399,39105.0
2020-10-06 11:00:00,151.55,151.89,151.44,151.68,39088.0,138.5668,138.8777,138.4662,138.6857,39088.0
2020-10-06 11:30:00,151.72,151.73,151.24,151.47,17336.0,138.7222,138.7314,138.2834,138.4937,17336.0
2020-10-06 12:00:00,151.43,151.73,151.36,151.66,21496.0,138.4571,138.7314,138.3931,138.6674,21496.0
2020-10-06 12:30:00,151.61,152.65,151.6,152.31,24735.0,138.6217,139.5726,138.6125,139.2617,24735.0
2020-10-06 13:00:00,152.31,153.06,152.2,152.6,24248.0,139.2617,139.9474,139.1611,139.5268,24248.0
2020-10-06 13:30:00,152.57,152.84,152.46,152.78,13936.0,139.4994,139.7463,139.3988,139.6914,13936.0
2020-10-06 14:00:00,152.75,153.43,152.68,153.35,19410.0,139.664,140.2857,139.6,140.2126,19410.0
2020-10-06 14:30:00,153.36,153.74,151.61,151.88,17878.0,140.2217,140.5692,138.6217,138.8685,17878.0
2020-10-06 15:00:00,151.88,152.2,151.66,152.0,25718.0,138.8685,139.1611,138.6674,138.9782,25718.0
2020-10-06 15:30:00,152.0,152.95,151.86,152.54,94101.0,138.9782,139.8469,138.8502,139.472,94101.0
2020-10-07 09:30:00,153.94,154.08,153.04,154.07,63033.0,140.752,140.8801,139.9292,140.8709,63033.0
2020-10-07 10:00:00,154.04,154.77,154.04,154.61,21191.0,140.8435,141.5109,140.8435,141.3646,21191.0
2020-10-07 10:30:00,154.66,154.8,153.76,153.76,120652.0,141.4104,141.5384,140.5875,140.5875,120652.0
2020-10-07 11:00:00,153.9,154.07,153.25,153.46,23155.0,140.7155,140.8709,140.1212,140.3132,23155.0
2020-10-07 11:30:00,153.41,153.48,153.08,153.48,25758.0,140.2675,140.3315,139.9657,140.3315,25758.0
2020-10-07 12:00:00,153.5,153.63,152.91,153.32,18327.0,140.3497,140.4686,139.8103,140.1852,18327.0
2020-10-07 12:30:00,153.22,153.55,153.13,153.47,17458.0,140.0937,140.3955,140.0114,140.3223,17458.0
2020-10-07 13:00:00,153.54,153.91,153.45,153.72,19450.0,140.3863,140.7246,140.304,140.5509,19450.0
2020-10-07 13:30:00,153.79,154.68,153.76,154.61,23055.0,140.6149,141.4287,140.5875,141.3646,23055.0
2020-10-07 14:00:00,154.65,155.2,154.65,155.2,30129.0,141.4012,141.9041,141.4012,141.9041,30129.0
2020-10-07 14:30:00,155.2,155.32,154.83,155.11,22028.0,141.9041,142.0138,141.5658,141.8218,22028.0
2020-10-07 15:00:00,155.05,155.46,154.98,155.28,92218.0,141.767,142.1418,141.703,141.9773,92218.0
2020-10-07 15:30:00,155.27,155.3,154.26,154.45,89390.0,141.9681,141.9955,141.0446,141.2184,89390.0
2020-10-08 09:30:00,155.0,155.0,154.08,154.66,43508.0,141.7212,141.7212,140.8801,141.4104,43508.0
2020-10-08 10:00:00,154.85,154.94,154.53,154.68,23806.0,141.5841,141.6664,141.2915,141.4287,23806.0
2020-10-08 10:30:00,154.75,155.18,154.65,155.0,35587.0,141.4927,141.8858,141.4012,141.7212,35587.0
2020-10-08 11:00:00,155.01,155.2,154.8,155.06,28843.0,141.7304,141.9041,141.5384,141.7761,28843.0
2020-10-08 11:30:00,155.06,155.14,154.77,155.05,14928.0,141.7761,141.8492,141.5109,141.767,14928.0
2020-10-08 12:00:00,155.04,155.24,154.74,155.24,30741.0,141.7578,141.9407,141.4835,141.9407,30741.0
2020-10-08 12:30:00,155.24,155.26,154.81,154.88,9840.0,141.9407,141.959,141.5475,141.6115,9840.0
2020-10-08 13:00:00,154.91,155.63,154.91,155.39,4676.0,141.6389,142.2973,141.6389,142.0778,4676.0
2020-10-08 13:30:00,155.33,155.74,155.2,155.65,7620.0,142.023,142.3978,141.9041,142.3156,7620.0
2020-10-08 14:00:00,155.7,156.28,155.7,156.09,12838.0,142.3613,142.8916,142.3613,142.7179,12838.0
2020-10-08 14:30:00,156.11,156.39,156.04,156.34,31928.0,142.7361,142.9922,142.6721,142.9464,31928.0
2020-10-08 15:00:00,156.31,156.34,155.47,155.47,30795.0,142.919,142.9464,142.151,142.151,30795.0
2020-10-08 15:30:00,155.5,155.92,155.27,155.89,45809.0,142.1784,142.5624,141.9681,142.535,45809.0
2020-10-09 09:30:00,156.21,156.42,155.29,155.42,38978.0,142.8276,143.0196,141.9864,142.1053,38978.0
2020-10-09 10:00:00,155.5,155.56,154.6,155.23,10074.0,142.1784,142.2333,141.3555,141.9315,10074.0
2020-10-09 10:30:00,155.23,155.61,155.01,155.32,10684.0,141.9315,142.279,141.7304,142.0138,10684.0
2020-10-09 11:00:00,155.4,155.81,155.24,155.81,7575.0,142.087,142.4618,141.9407,142.4618,7575.0
2020-10-09 11:30:00,155.87,157.1,155.82,156.98,24992.0,142.5167,143.6413,142.471,143.5316,24992.0
2020-10-09 12:00:00,156.99,157.17,156.41,156.99,35986.0,143.5408,143.7053,143.0104,143.5408,35986.0
2020-10-09 12:30:00,157.1,157.27,155.92,155.92,14675.0,143.6413,143.7968,142.5624,142.5624,14675.0
2020-10-09 13:00:00,155.9,156.0,155.49,155.49,41171.0,142.5441,142.6356,142.1693,142.1693,41171.0
2020-10-09 13:30:00,155.51,156.02,155.44,155.75,47625.0,142.1875,142.6539,142.1235,142.407,47625.0
2020-10-09 14:00:00,155.73,155.77,155.24,155.41,9735.0,142.3887,142.4253,141.9407,142.0961,9735.0
2020-10-09 14:30:00,155.5,155.75,155.5,155.59,26071.0,142.1784,142.407,142.1784,142.2607,26071.0
2020-10-09 15:00:00,155.59,155.75,155.5,155.73,40847.0,142.2607,142.407,142.1784,142.3887,40847.0
2020-10-09 15:30:00,155.66,155.84,155.24,155.75,50488.0,142.3247,142.4893,141.9407,142.407,50488.0
2020-10-12 09:30:00,156.65,158.41,156.29,158.19,35507.0,143.2299,144.8391,142.9007,144.638,35507.0
2020-10-12 10:00:00,158.21,158.36,157.8,158.0,14149.0,144.6562,144.7934,144.2814,144.4642,14149.0
2020-10-12 10:30:00,157.87,158.88,157.87,158.71,20657.0,144.3454,145.2688,144.3454,145.1134,20657.0
2020-10-12 11:00:00,158.77,159.65,158.73,159.34,39201.0,145.1683,145.9729,145.1317,145.6894,39201.0
2020-10-12 11:30:00,159.31,160.0,159.31,159.68,44219.0,145.662,146.2929,145.662,146.0003,44219.0
2020-10-12 12:00:00,159.75,159.89,159.2,159.25,16143.0,146.0643,146.1923,145.5614,145.6071,16143.0
2020-10-12 12:30:00,159.3,159.3,158.79,158.99,16591.0,145.6529,145.6529,145.1866,145.3694,16591.0
2020-10-12 13:00:00,158.99,159.67,158.86,159.64,13356.0,145.3694,145.9912,145.2506,145.9637,13356.0
2020-10-12 13:30:00,159.64,159.8,159.05,159.2,13983.0,145.9637,146.11,145.4243,145.5614,13983.0
2020-10-12 14:00:00,159.21,159.33,158.91,159.32,16907.0,145.5706,145.6803,145.2963,145.6711,16907.0
2020-10-12 14:30:00,159.26,159.31,158.61,158.9,11521.0,145.6163,145.662,145.022,145.2871,11521.0
2020-10-12 15:00:00,158.84,158.89,158.54,158.8,16071.0,145.2323,145.278,144.958,145.1957,16071.0
2020-10-12 15:30:00,158.74,158.74,158.14,158.25,50996.0,145.1408,145.1408,144.5922,144.6928,50996.0
2020-10-13 09:30:00,156.33,156.33,155.36,155.6,67714.0,142.9373,142.9373,142.0504,142.2698,67714.0
2020-10-13 10:00:00,155.59,155.77,154.65,155.38,41536.0,142.2607,142.4253,141.4012,142.0687,41536.0
2020-10-13 10:30:00,155.4,155.4,154.5,154.9,27371.0,142.087,142.087,141.2641,141.6298,27371.0
2020-10-13 11:00:00,154.99,155.1,154.52,154.72,9595.0,141.7121,141.8127,141.2824,141.4652,9595.0
2020-10-13 11:30:00,154.75,155.31,154.5,155.31,17422.0,141.4927,142.0047,141.2641,142.0047,17422.0
2020-10-13 12:00:00,155.31,155.76,155.29,155.57,11786.0,142.0047,142.4161,141.9864,142.2424,11786.0
2020-10-13 12:30:00,155.61,155.61,155.09,155.18,9702.0,142.279,142.279,141.8035,141.8858,9702.0
2020-10-13 13:00:00,155.15,155.31,155.05,155.05,10116.0,141.8584,142.0047,141.767,141.767,10116.0
2020-10-13 13:30:00,155.06,155.35,155.01,155.09,9020.0,141.7761,142.0413,141.7304,141.8035,9020.0
2020-10-13 14:00:00,155.03,155.42,154.96,154.99,14267.0,141.7487,142.1053,141.6847,141.7121,14267.0
2020-10-13 14:30:00,154.9,155.03,154.65,155.03,10761.0,141.6298,141.7487,141.4012,141.7487,10761.0
2020-10-13 15:00:00,155.13,155.73,155.06,155.55,16400.0,141.8401,142.3887,141.7761,142.2241,16400.0
2020-10-13 15:30:00,155.62,156.35,155.62,156.12,81692.0,142.2881,142.9556,142.2881,142.7453,81692.0
2020-10-14 09:30:00,155.62,157.39,155.5,156.73,36265.0,142.2881,143.9065,142.1784,143.303,36265.0
2020-10-14 10:00:00,156.78,157.33,156.51,156.72,15802.0,143.3487,143.8516,143.1019,143.2939,15802.0
2020-10-14 10:30:00,156.71,156.79,156.17,156.35,16172.0,143.2847,143.3579,142.791,142.9556,16172.0
2020-10-14 11:00:00,156.39,156.51,156.14,156.51,23896.0,142.9922,143.1019,142.7636,143.1019,23896.0
2020-10-14 11:30:00,156.42,156.42,155.58,155.75,12648.0,143.0196,143.0196,142.2516,142.407,12648.0
2020-10-14 12:00:00,155.89,156.2,155.7,155.94,11898.0,142.535,142.8184,142.3613,142.5807,11898.0
2020-10-14 12:30:00,155.82,155.96,155.29,155.62,12480.0,142.471,142.599,141.9864,142.2881,12480.0
2020-10-14 13:00:00,155.43,155.89,155.43,155.51,9105.0,142.1144,142.535,142.1144,142.1875,9105.0
2020-10-14 13:30:00,155.56,155.61,155.01,155.23,14833.0,142.2333,142.279,141.7304,141.9315,14833.0
2020-10-14 14:00:00,155.31,155.6,155.07,155.1,11645.0,142.0047,142.2698,141.7852,141.8127,11645.0
2020-10-14 14:30:00,155.12,155.12,154.54,154.8,20671.0,141.831,141.831,141.3006,141.5384,20671.0
2020-10-14 15:00:00,154.83,155.3,154.8,155.28,40606.0,141.5658,141.9955,141.5384,141.9773,40606.0
2020-10-14 15:30:00,155.26,155.9,155.1,155.76,81813.0,141.959,142.5441,141.8127,142.4161,81813.0
2020-10-15 09:30:00,154.54,155.08,153.55,154.87,26619.0,141.3006,141.7944,140.3955,141.6024,26619.0
2020-10-15 10:00:00,154.68,155.91,154.65,155.61,22047.0,141.4287,142.5533,141.4012,142.279,22047.0
2020-10-15 10:30:00,155.65,155.71,154.71,155.02,33754.0,142.3156,142.3704,141.4561,141.7395,33754.0
2020-10-15 11:00:00,155.04,155.9,154.94,155.43,30583.0,141.7578,142.5441,141.6664,142.1144,30583.0
2020-10-15 11:30:00,155.55,156.0,155.4,155.95,13485.0,142.2241,142.6356,142.087,142.5899,13485.0
2020-10-15 12:00:00,155.93,156.34,155.91,156.27,9615.0,142.5716,142.9464,142.5533,142.8824,9615.0
2020-10-15 12:30:00,156.26,156.66,156.21,156.58,14151.0,142.8733,143.239,142.8276,143.1659,14151.0
2020-10-15 13:00:00,156.69,157.06,156.54,156.89,9935.0,143.2665,143.6048,143.1293,143.4493,9935.0
2020-10-15 13:30:00,156.79,156.9,156.55,156.6,7841.0,143.3579,143.4585,143.1385,143.1842,7841.0
2020-10-15 14:00:00,156.57,157.17,156.57,156.69,14316.0,143.1567,143.7053,143.1567,143.2665,14316.0
2020-10-15 14:30:00,156.69,156.95,156.52,156.83,11835.0,143.2665,143.5042,143.111,143.3945,11835.0
2020-10-15 15:00:00,156.78,156.82,156.13,156.17,18232.0,143.3487,143.3853,142.7544,142.791,18232.0
2020-10-15 15:30:00,156.16,156.38,155.64,155.86,70204.0,142.7819,142.983,142.3064,142.5076,70204.0
2020-10-16 09:30:00,156.58,156.58,155.6,155.87,81409.0,143.1659,143.1659,142.2698,142.5167,81409.0
2020-10-16 10:00:00,155.96,156.19,155.55,155.71,53368.0,142.599,142.8093,142.2241,142.3704,53368.0
2020-10-16 10:30:00,155.78,156.43,155.5,156.35,45882.0,142.4344,143.0287,142.1784,142.9556,45882.0
2020-10-16 11:00:00,156.31,156.65,156.06,156.28,55597.0,142.919,143.2299,142.6904,142.8916,55597.0
2020-10-16 11:30:00,156.25,156.35,155.87,155.89,57540.0,142.8642,142.9556,142.5167,142.535,57540.0
2020-10-16 12:00:00,155.86,155.94,155.64,155.9,23021.0,142.5076,142.5807,142.3064,142.5441,23021.0
2020-10-16 12:30:00,155.91,156.14,155.72,156.14,31957.0,142.5533,142.7636,142.3796,142.7636,31957.0
2020-10-16 13:00:00,156.16,156.2,155.91,156.07,62413.0,142.7819,142.8184,142.5533,142.6996,62413.0
2020-10-16 13:30:00,156.08,156.25,156.07,156.13,39612.0,142.7087,142.8642,142.6996,142.7544,39612.0
2020-10-16 14:00:00,156.14,156.23,155.92,155.98,32576.0,142.7636,142.8459,142.5624,142.6173,32576.0
2020-10-16 14:30:00,156.0,156.04,155.74,155.98,23793.0,142.6356,142.6721,142.3978,142.6173,23793.0
2020-10-16 15:00:00,156.0,156.01,155.68,155.81,38993.0,142.6356,142.6447,142.343,142.4618,38993.0
2020-10-16 15:30:00,155.78,155.93,155.5,155.72,145960.0,142.4344,142.5716,142.1784,142.3796,145960.0
2020-10-19 09:30:00,156.26,156.98,155.95,156.48,43113.0,142.8733,143.5316,142.5899,143.0744,43113.0
2020-10-19 10:00:00,156.44,157.49,156.3,157.49,16508.0,143.0379,143.9979,142.9099,143.9979,16508.0
2020-10-19 10:30:00,157.49,157.54,156.14,156.36,21020.0,143.9979,144.0436,142.7636,142.9647,21020.0
2020-10-19 11:00:00,156.32,156.39,155.62,156.01,20369.0,142.9282,142.9922,142.2881,142.6447,20369.0
2020-10-19 11:30:00,156.08,156.39,155.8,155.95,22735.0,142.7087,142.9922,142.4527,142.5899,22735.0
2020-10-19 12:00:00,156.04,156.1,155.44,155.52,18614.0,142.6721,142.727,142.1235,142.1967,18614.0
2020-10-19 12:30:00,155.43,155.88,155.38,155.54,11448.0,142.1144,142.5258,142.0687,142.215,11448.0
2020-10-19 13:00:00,155.51,155.69,155.37,155.56,11452.0,142.1875,142.3521,142.0595,142.2333,11452.0
2020-10-19 13:30:00,155.6,155.6,154.96,155.03,10756.0,142.2698,142.2698,141.6847,141.7487,10756.0
2020-10-19 14:00:00,154.99,155.38,154.67,155.34,9731.0,141.7121,142.0687,141.4195,142.0321,9731.0
2020-10-19 14:30:00,155.29,155.29,154.11,154.19,11099.0,141.9864,141.9864,140.9075,140.9806,11099.0
2020-10-19 15:00:00,154.25,154.46,153.97,154.4,26950.0,141.0355,141.2275,140.7795,141.1726,26950.0
2020-10-19 15:30:00,154.36,154.78,154.13,154.52,70856.0,141.1361,141.5201,140.9258,141.2824,70856.0
2020-10-20 09:30:00,155.29,155.29,153.95,154.5,43375.0,141.9864,141.9864,140.7612,141.2641,43375.0
2020-10-20 10:00:00,154.56,154.77,153.64,154.57,24617.0,141.3189,141.5109,140.4777,141.3281,24617.0
2020-10-20 10:30:00,154.58,155.01,153.37,154.42,24681.0,141.3372,141.7304,140.2309,141.1909,24681.0
2020-10-20 11:00:00,154.27,154.27,153.37,153.94,36095.0,141.0538,141.0538,140.2309,140.752,36095.0
2020-10-20 11:30:00,153.94,154.11,153.51,153.94,12643.0,140.752,140.9075,140.3589,140.752,12643.0
2020-10-20 12:00:00,153.97,154.4,153.96,153.96,14618.0,140.7795,141.1726,140.7703,140.7703,14618.0
2020-10-20 12:30:00,153.98,154.53,153.66,153.77,18332.0,140.7886,141.2915,140.496,140.5966,18332.0
2020-10-20 13:00:00,153.82,154.27,153.59,154.07,23748.0,140.6423,141.0538,140.432,140.8709,23748.0
2020-10-20 13:30:00,154.12,154.2,153.2,153.42,27466.0,140.9166,140.9898,140.0754,140.2766,27466.0
2020-10-20 14:00:00,153.38,153.69,153.13,153.13,21254.0,140.24,140.5235,140.0114,140.0114,21254.0
2020-10-20 14:30:00,153.13,153.76,153.13,153.76,18285.0,140.0114,140.5875,140.0114,140.5875,18285.0
2020-10-20 15:00:00,153.82,153.95,152.77,152.88,34959.0,140.6423,140.7612,139.6823,139.7829,34959.0
2020-10-20 15:30:00,152.93,153.73,152.61,153.14,68749.0,139.8286,140.56,139.536,140.0206,68749.0
2020-10-21 09:30:00,153.42,153.54,152.61,153.14,58165.0,140.2766,140.3863,139.536,140.0206,58165.0
2020-10-21 10:00:00,153.15,154.09,153.15,153.39,20018.0,140.0297,140.8892,140.0297,140.2492,20018.0
2020-10-21 10:30:00,153.26,153.93,153.13,153.73,19991.0,140.1303,140.7429,140.0114,140.56,19991.0
2020-10-21 11:00:00,153.72,153.72,153.0,153.22,26061.0,140.5509,140.5509,139.8926,140.0937,26061.0
2020-10-21 11:30:00,153.16,153.56,152.86,152.86,17267.0,140.0389,140.4046,139.7646,139.7646,17267.0
2020-10-21 12:00:00,152.89,153.66,152.88,153.14,10684.0,139.792,140.496,139.7829,140.0206,10684.0
2020-10-21 12:30:00,153.16,153.18,152.41,152.55,10323.0,140.0389,140.0572,139.3531,139.4811,10323.0
2020-10-21 13:00:00,152.56,153.16,152.53,153.1,13031.0,139.4903,140.0389,139.4628,139.984,13031.0
2020-10-21 13:30:00,153.08,153.08,152.5,152.5,13744.0,139.9657,139.9657,139.4354,139.4354,13744.0
2020-10-21 14:00:00,152.52,153.27,152.5,153.25,15094.0,139.4537,140.1394,139.4354,140.1212,15094.0
2020-10-21 14:30:00,153.13,153.13,152.83,152.86,23910.0,140.0114,140.0114,139.7371,139.7646,23910.0
2020-10-21 15:00:00,152.85,152.91,152.38,152.52,30551.0,139.7554,139.8103,139.3257,139.4537,30551.0
2020-10-21 15:30:00,152.48,152.64,151.85,152.24,99785.0,139.4171,139.5634,138.8411,139.1977,99785.0
2020-10-22 09:30:00,153.05,153.74,152.68,153.67,41688.0,139.9383,140.5692,139.6,140.5052,41688.0
2020-10-22 10:00:00,153.61,153.65,152.34,152.37,12711.0,140.4503,140.4869,139.2891,139.3165,12711.0
2020-10-22 10:30:00,152.59,153.75,152.43,153.37,9612.0,139.5177,140.5783,139.3714,140.2309,9612.0
2020-10-22 11:00:00,153.51,153.96,153.34,153.54,8170.0,140.3589,140.7703,140.2034,140.3863,8170.0
2020-10-22 11:30:00,153.6,153.61,152.91,153.16,13308.0,140.4412,140.4503,139.8103,140.0389,13308.0
2020-10-22 12:00:00,153.06,153.21,152.9,153.0,11501.0,139.9474,140.0846,139.8011,139.8926,11501.0
2020-10-22 12:30:00,153.01,153.12,152.58,153.01,15923.0,139.9017,140.0023,139.5086,139.9017,15923.0
2020-10-22 13:00:00,152.96,153.49,152.89,153.34,8439.0,139.856,140.3406,139.792,140.2034,8439.0
2020-10-22 13:30:00,153.27,153.51,152.95,152.99,9358.0,140.1394,140.3589,139.8469,139.8834,9358.0
2020-10-22 14:00:00,153.09,153.37,153.06,153.06,12642.0,139.9749,140.2309,139.9474,139.9474,12642.0
2020-10-22 14:30:00,152.99,153.25,152.92,153.19,12270.0,139.8834,140.1212,139.8194,140.0663,12270.0
2020-10-22 15:00:00,153.17,153.68,153.1,153.5,20370.0,140.048,140.5143,139.984,140.3497,20370.0
2020-10-22 15:30:00,153.52,153.87,153.38,153.61,59783.0,140.368,140.688,140.24,140.4503,59783.0
2020-10-23 09:30:00,153.88,154.5,153.55,154.5,26006.0,140.6972,141.2641,140.3955,141.2641,26006.0
2020-10-23 10:00:00,154.47,154.68,153.55,153.75,22874.0,141.2366,141.4287,140.3955,140.5783,22874.0
2020-10-23 10:30:00,153.66,153.79,153.37,153.73,5642.0,140.496,140.6149,140.2309,140.56,5642.0
2020-10-23 11:00:00,153.84,154.1,153.54,153.89,10506.0,140.6606,140.8983,140.3863,140.7063,10506.0
2020-10-23 11:30:00,153.99,154.1,153.37,153.55,13498.0,140.7978,140.8983,140.2309,140.3955,13498.0
2020-10-23 12:00:00,153.54,153.54,152.99,153.18,15112.0,140.3863,140.3863,139.8834,140.0572,15112.0
2020-10-23 12:30:00,153.21,153.35,153.09,153.09,7514.0,140.0846,140.2126,139.9749,139.9749,7514.0
2020-10-23 13:00:00,153.14,153.77,153.14,153.7,7868.0,140.0206,140.5966,140.0206,140.5326,7868.0
2020-10-23 13:30:00,153.9,153.91,153.71,153.79,4959.0,140.7155,140.7246,140.5418,140.6149,4959.0
2020-10-23 14:00:00,153.83,154.24,153.83,154.21,5778.0,140.6515,141.0263,140.6515,140.9989,5778.0
2020-10-23 14:30:00,154.35,154.39,154.08,154.35,8871.0,141.1269,141.1635,140.8801,141.1269,8871.0
2020-10-23 15:00:00,154.43,154.53,154.22,154.25,14642.0,141.2001,141.2915,141.0081,141.0355,14642.0
2020-10-23 15:30:00,154.25,154.46,153.88,154.08,48066.0,141.0355,141.2275,140.6972,140.8801,48066.0
2020-10-26 09:30:00,154.3,154.3,152.57,152.86,38690.0,141.0812,141.0812,139.4994,139.7646,38690.0
2020-10-26 10:00:00,152.62,153.82,152.62,153.33,18883.0,139.5451,140.6423,139.5451,140.1943,18883.0
2020-10-26 10:30:00,153.25,153.36,152.46,153.23,15166.0,140.1212,140.2217,139.3988,140.1029,15166.0
2020-10-26 11:00:00,153.08,153.08,152.0,152.12,17319.0,139.9657,139.9657,138.9782,139.088,17319.0
2020-10-26 11:30:00,152.21,153.09,152.07,152.93,13126.0,139.1703,139.9749,139.0423,139.8286,13126.0
2020-10-26 12:00:00,152.89,153.13,152.76,152.98,14460.0,139.792,140.0114,139.6731,139.8743,14460.0
2020-10-26 12:30:00,152.88,153.39,152.31,153.25,16080.0,139.7829,140.2492,139.2617,140.1212,16080.0
2020-10-26 13:00:00,153.15,153.72,153.05,153.37,16077.0,140.0297,140.5509,139.9383,140.2309,16077.0
2020-10-26 13:30:00,153.39,154.13,153.17,154.02,15869.0,140.2492,140.9258,140.048,140.8252,15869.0
2020-10-26 14:00:00,154.15,154.8,154.07,154.75,19820.0,140.9441,141.5384,140.8709,141.4927,19820.0
2020-10-26 14:30:00,154.68,154.75,154.08,154.34,17973.0,141.4287,141.4927,140.8801,141.1178,17973.0
2020-10-26 15:00:00,154.31,155.02,154.2,154.81,29388.0,141.0904,141.7395,140.9898,141.5475,29388.0
2020-10-26 15:30:00,154.75,154.76,153.72,154.0,178805.0,141.4927,141.5018,140.5509,140.8069,178805.0
2020-10-27 09:30:00,154.36,154.8,153.67,154.79,28121.0,141.1361,141.5384,140.5052,141.5292,28121.0
2020-10-27 10:00:00,154.75,155.35,154.64,155.05,14820.0,141.4927,142.0413,141.3921,141.767,14820.0
2020-10-27 10:30:00,154.99,155.13,154.63,154.75,17476.0,141.7121,141.8401,141.3829,141.4927,17476.0
2020-10-27 11:00:00,154.71,155.32,154.54,154.94,10246.0,141.4561,142.0138,141.3006,141.6664,10246.0
2020-10-27 11:30:00,154.88,155.88,154.72,155.84,13103.0,141.6115,142.5258,141.4652,142.4893,13103.0
2020-10-27 12:00:00,155.9,156.18,155.7,155.76,11503.0,142.5441,142.8001,142.3613,142.4161,11503.0
2020-10-27 12:30:00,155.7,155.87,155.28,155.7,17332.0,142.3613,142.5167,141.9773,142.3613,17332.0
2020-10-27 13:00:00,155.68,155.92,155.26,155.85,23906.0,142.343,142.5624,141.959,142.4984,23906.0
2020-10-27 13:30:00,155.96,156.1,155.53,155.56,12128.0,142.599,142.727,142.2058,142.2333,12128.0
2020-10-27 14:00:00,155.62,155.71,155.14,155.29,12323.0,142.2881,142.3704,141.8492,141.9864,12323.0
2020-10-27 14:30:00,155.24,155.66,155.2,155.39,16352.0,141.9407,142.3247,141.9041,142.0778,16352.0
2020-10-27 15:00:00,155.37,155.44,154.92,155.07,24282.0,142.0595,142.1235,141.6481,141.7852,24282.0
2020-10-27 15:30:00,155.09,155.23,154.55,154.63,80974.0,141.8035,141.9315,141.3098,141.3829,80974.0
2020-10-28 09:30:00,152.76,155.6,152.6,155.35,30253.0,139.6731,142.2698,139.5268,142.0413,30253.0
2020-10-28 10:00:00,155.45,155.54,153.71,153.97,29570.0,142.1327,142.215,140.5418,140.7795,29570.0
2020-10-28 10:30:00,154.15,154.83,154.09,154.25,26355.0,140.9441,141.5658,140.8892,141.0355,26355.0
2020-10-28 11:00:00,154.2,154.33,153.34,153.52,25135.0,140.9898,141.1086,140.2034,140.368,25135.0
2020-10-28 11:30:00,153.53,154.42,153.22,154.13,20231.0,140.3772,141.1909,140.0937,140.9258,20231.0
2020-10-28 12:00:00,154.11,154.53,154.01,154.13,20562.0,140.9075,141.2915,140.8161,140.9258,20562.0
2020-10-28 12:30:00,154.09,154.09,152.81,153.37,17108.0,140.8892,140.8892,139.7189,140.2309,17108.0
2020-10-28 13:00:00,153.15,153.18,152.67,152.99,21944.0,140.0297,140.0572,139.5908,139.8834,21944.0
2020-10-28 13:30:00,153.02,153.44,152.76,153.37,24243.0,139.9109,140.2949,139.6731,140.2309,24243.0
2020-10-28 14:00:00,153.23,154.08,153.04,154.01,17901.0,140.1029,140.8801,139.9292,140.8161,17901.0
2020-10-28 14:30:00,154.09,154.09,153.4,153.77,14750.0,140.8892,140.8892,140.2583,140.5966,14750.0
2020-10-28 15:00:00,153.81,154.02,153.34,153.81,18265.0,140.6332,140.8252,140.2034,140.6332,18265.0
2020-10-28 15:30:00,153.86,154.25,152.51,153.09,109471.0,140.6789,141.0355,139.4446,139.9749,109471.0
2020-10-29 09:30:00,152.92,153.1,150.15,151.51,56028.0,139.8194,139.984,137.2867,138.5302,56028.0
2020-10-29 10:00:00,151.56,152.42,150.84,152.05,21826.0,138.5759,139.3623,137.9176,139.024,21826.0
2020-10-29 10:30:00,152.05,152.46,151.7,152.35,27907.0,139.024,139.3988,138.7039,139.2983,27907.0
2020-10-29 11:00:00,152.36,152.51,151.77,152.08,14806.0,139.3074,139.4446,138.768,139.0514,14806.0
2020-10-29 11:30:00,152.01,152.4,151.49,151.8,11146.0,138.9874,139.344,138.5119,138.7954,11146.0
2020-10-29 12:00:00,151.81,151.81,150.99,151.19,14900.0,138.8045,138.8045,138.0548,138.2376,14900.0
2020-10-29 12:30:00,151.26,151.85,151.26,151.64,6976.0,138.3016,138.8411,138.3016,138.6491,6976.0
2020-10-29 13:00:00,151.7,152.1,151.6,152.03,9813.0,138.7039,139.0697,138.6125,139.0057,9813.0
2020-10-29 13:30:00,152.09,153.39,152.04,153.35,19573.0,139.0605,140.2492,139.0148,140.2126,19573.0
2020-10-29 14:00:00,153.36,153.93,153.36,153.74,16079.0,140.2217,140.7429,140.2217,140.5692,16079.0
2020-10-29 14:30:00,153.67,153.96,153.2,153.42,14122.0,140.5052,140.7703,140.0754,140.2766,14122.0
2020-10-29 15:00:00,153.47,153.6,152.82,152.91,16370.0,140.3223,140.4412,139.728,139.8103,16370.0
2020-10-29 15:30:00,152.82,153.0,152.15,152.15,57811.0,139.728,139.8926,139.1154,139.1154,57811.0
2020-10-30 09:30:00,151.3,152.06,150.94,151.47,33035.0,138.3382,139.0331,138.0091,138.4937,33035.0
2020-10-30 10:00:00,151.63,152.16,150.73,150.93,15537.0,138.6399,139.1245,137.817,137.9999,15537.0
2020-10-30 10:30:00,150.91,150.91,149.67,150.26,18551.0,137.9816,137.9816,136.8479,137.3873,18551.0
2020-10-30 11:00:00,150.25,150.85,149.89,150.16,20356.0,137.3782,137.9268,137.049,137.2959,20356.0
2020-10-30 11:30:00,150.13,151.3,150.05,151.24,13349.0,137.2684,138.3382,137.1953,138.2834,13349.0
2020-10-30 12:00:00,151.32,152.34,151.32,152.24,13142.0,138.3565,139.2891,138.3565,139.1977,13142.0
2020-10-30 12:30:00,152.18,152.18,151.36,151.38,11567.0,139.1428,139.1428,138.3931,138.4114,11567.0
2020-10-30 13:00:00,151.33,151.49,150.87,151.25,9274.0,138.3656,138.5119,137.9451,138.2925,9274.0
2020-10-30 13:30:00,151.15,151.21,150.55,151.11,13406.0,138.2011,138.2559,137.6525,138.1645,13406.0
2020-10-30 14:00:00,151.04,151.23,150.26,150.3,19367.0,138.1005,138.2742,137.3873,137.4239,19367.0
2020-10-30 14:30:00,150.23,150.35,149.23,150.0,22291.0,137.3599,137.4696,136.4456,137.1496,22291.0
2020-10-30 15:00:00,150.01,150.51,149.97,150.15,24211.0,137.1587,137.6159,137.1222,137.2867,24211.0
2020-10-30 15:30:00,150.16,150.86,149.73,150.72,114937.0,137.2959,137.9359,136.9027,137.8079,114937.0
2020-11-02 09:30:00,152.0,153.29,151.64,153.16,42580.0,138.9782,140.1577,138.6491,140.0389,42580.0
2020-11-02 10:00:00,153.27,154.0,152.79,153.74,31113.0,140.1394,140.8069,139.7006,140.5692,31113.0
2020-11-02 10:30:00,153.59,153.85,153.36,153.54,19359.0,140.432,140.6698,140.2217,140.3863,19359.0
2020-11-02 11:00:00,153.44,154.17,153.36,154.17,17130.0,140.2949,140.9623,140.2217,140.9623,17130.0
2020-11-02 11:30:00,154.19,154.98,153.9,154.9,16696.0,140.9806,141.703,140.7155,141.6298,16696.0
2020-11-02 12:00:00,154.93,155.07,154.68,155.01,15483.0,141.6572,141.7852,141.4287,141.7304,15483.0
2020-11-02 12:30:00,155.01,155.01,153.64,153.69,10771.0,141.7304,141.7304,140.4777,140.5235,10771.0
2020-11-02 13:00:00,153.7,154.05,153.3,153.39,12442.0,140.5326,140.8526,140.1669,140.2492,12442.0
2020-11-02 13:30:00,153.54,153.56,152.93,153.07,11972.0,140.3863,140.4046,139.8286,139.9566,11972.0
2020-11-02 14:00:00,153.16,153.99,153.16,153.96,12370.0,140.0389,140.7978,140.0389,140.7703,12370.0
2020-11-02 14:30:00,153.97,154.14,153.72,153.93,40034.0,140.7795,140.9349,140.5509,140.7429,40034.0
2020-11-02 15:00:00,154.12,154.22,153.71,153.71,35266.0,140.9166,141.0081,140.5418,140.5418,35266.0
2020-11-02 15:30:00,153.82,154.3,153.51,154.3,165457.0,140.6423,141.0812,140.3589,141.0812,165457.0
2020-11-03 09:30:00,156.06,157.36,155.49,157.07,38105.0,142.6904,143.8791,142.1693,143.6139,38105.0
2020-11-03 10:00:00,157.04,158.29,156.88,157.83,44441.0,143.5865,144.7294,143.4402,144.3088,44441.0
2020-11-03 10:30:00,157.7,157.97,156.71,156.8,32219.0,144.1899,144.4368,143.2847,143.367,32219.0
2020-11-03 11:00:00,156.9,158.48,156.89,158.43,30939.0,143.4585,144.9031,143.4493,144.8574,30939.0
2020-11-03 11:30:00,158.36,159.41,157.32,157.58,21978.0,144.7934,145.7534,143.8425,144.0802,21978.0
2020-11-03 12:00:00,157.65,158.05,156.83,157.03,15198.0,144.1442,144.5099,143.3945,143.5773,15198.0
2020-11-03 12:30:00,157.08,157.5,156.87,156.98,14195.0,143.623,144.0071,143.431,143.5316,14195.0
2020-11-03 13:00:00,156.96,157.38,156.95,157.31,10615.0,143.5133,143.8973,143.5042,143.8333,10615.0
2020-11-03 13:30:00,157.3,157.63,157.14,157.36,23228.0,143.8242,144.1259,143.6779,143.8791,23228.0
2020-11-03 14:00:00,157.36,157.72,157.2,157.4,20156.0,143.8791,144.2082,143.7328,143.9156,20156.0
2020-11-03 14:30:00,157.41,157.94,157.34,157.42,23648.0,143.9248,144.4094,143.8608,143.9339,23648.0
2020-11-03 15:00:00,157.38,157.38,156.46,156.67,22421.0,143.8973,143.8973,143.0562,143.2482,22421.0
2020-11-03 15:30:00,156.75,158.56,156.74,157.19,106173.0,143.3213,144.9763,143.3122,143.7236,106173.0
2020-11-04 09:30:00,158.26,159.13,157.26,159.01,23898.0,144.702,145.4974,143.7876,145.3877,23898.0
2020-11-04 10:00:00,158.92,160.56,158.72,159.69,31597.0,145.3054,146.8049,145.1225,146.0094,31597.0
2020-11-04 10:30:00,159.77,159.77,158.04,158.5,25191.0,146.0826,146.0826,144.5008,144.9214,25191.0
2020-11-04 11:00:00,158.56,159.16,158.13,159.11,19584.0,144.9763,145.5249,144.5831,145.4791,19584.0
2020-11-04 11:30:00,159.11,159.19,157.84,158.99,26254.0,145.4791,145.5523,144.3179,145.3694,26254.0
2020-11-04 12:00:00,159.02,159.58,158.76,159.0,27535.0,145.3968,145.9089,145.1591,145.3786,27535.0
2020-11-04 12:30:00,159.08,159.3,158.13,158.13,14401.0,145.4517,145.6529,144.5831,144.5831,14401.0
2020-11-04 13:00:00,158.25,158.52,157.48,157.75,21457.0,144.6928,144.9397,143.9888,144.2356,21457.0
2020-11-04 13:30:00,157.83,158.04,157.2,157.2,20588.0,144.3088,144.5008,143.7328,143.7328,20588.0
2020-11-04 14:00:00,157.12,157.65,157.0,157.17,14687.0,143.6596,144.1442,143.5499,143.7053,14687.0
2020-11-04 14:30:00,157.13,157.36,156.63,156.63,19072.0,143.6688,143.8791,143.2116,143.2116,19072.0
2020-11-04 15:00:00,156.66,156.66,155.69,155.86,27455.0,143.239,143.239,142.3521,142.5076,27455.0
2020-11-04 15:30:00,155.79,156.1,155.24,155.64,101282.0,142.4436,142.727,141.9407,142.3064,101282.0
2020-11-05 09:30:00,160.0,160.94,155.5,159.23,85157.0,146.2929,147.1524,142.1784,145.5889,85157.0
2020-11-05 10:00:00,159.16,161.47,158.74,161.47,35686.0,145.5249,147.637,145.1408,147.637,35686.0
2020-11-05 10:30:00,161.34,162.84,160.89,162.56,40190.0,147.5181,148.8896,147.1066,148.6336,40190.0
2020-11-05 11:00:00,162.41,162.57,160.73,161.33,37884.0,148.4964,148.6427,146.9604,147.509,37884.0
2020-11-05 11:30:00,161.41,161.56,160.05,160.05,27499.0,147.5821,147.7192,146.3386,146.3386,27499.0
2020-11-05 12:00:00,160.33,160.33,158.25,158.32,18653.0,146.5946,146.5946,144.6928,144.7568,18653.0
2020-11-05 12:30:00,158.35,159.62,158.35,159.54,16018.0,144.7842,145.9454,144.7842,145.8723,16018.0
2020-11-05 13:00:00,159.65,159.9,159.33,159.64,13575.0,145.9729,146.2015,145.6803,145.9637,13575.0
2020-11-05 13:30:00,159.59,159.92,159.34,159.46,12180.0,145.918,146.2197,145.6894,145.7992,12180.0
2020-11-05 14:00:00,159.53,159.72,159.22,159.56,12359.0,145.8632,146.0369,145.5797,145.8906,12359.0
2020-11-05 14:30:00,159.56,159.86,159.1,159.51,11497.0,145.8906,146.1649,145.47,145.8449,11497.0
2020-11-05 15:00:00,159.38,159.53,158.56,159.13,21287.0,145.726,145.8632,144.9763,145.4974,21287.0
2020-11-05 15:30:00,159.12,159.14,158.11,158.22,117288.0,145.4883,145.5066,144.5648,144.6654,117288.0
2020-11-06 09:30:00,158.85,161.05,157.8,160.77,46356.0,145.2414,147.2529,144.2814,146.9969,46356.0
2020-11-06 10:00:00,161.05,161.09,159.73,159.82,13922.0,147.2529,147.2895,146.046,146.1283,13922.0
2020-11-06 10:30:00,159.86,160.22,159.18,159.35,16905.0,146.1649,146.494,145.5431,145.6986,16905.0
2020-11-06 11:00:00,159.59,160.77,159.54,160.66,32008.0,145.918,146.9969,145.8723,146.8963,32008.0
2020-11-06 11:30:00,160.65,161.1,160.5,160.78,15753.0,146.8872,147.2987,146.7501,147.0061,15753.0
2020-11-06 12:00:00,160.66,161.21,160.6,160.97,13144.0,146.8963,147.3992,146.8415,147.1798,13144.0
2020-11-06 12:30:00,160.89,161.39,160.82,161.22,16984.0,147.1066,147.5638,147.0426,147.4084,16984.0
2020-11-06 13:00:00,161.16,161.6,160.42,160.43,55137.0,147.3535,147.7558,146.6769,146.6861,55137.0
2020-11-06 13:30:00,160.37,160.86,160.1,160.85,18490.0,146.6312,147.0792,146.3843,147.0701,18490.0
2020-11-06 14:00:00,160.94,161.42,160.67,161.2,21209.0,147.1524,147.5912,146.9055,147.3901,21209.0
2020-11-06 14:30:00,161.25,161.41,160.58,160.72,25474.0,147.4358,147.5821,146.8232,146.9512,25474.0
2020-11-06 15:00:00,160.68,161.25,160.46,161.23,22220.0,146.9146,147.4358,146.7135,147.4175,22220.0
2020-11-06 15:30:00,161.17,161.94,161.02,161.16,118226.0,147.3627,148.0667,147.2255,147.3535,118226.0
2020-11-09 09:30:00,171.99,172.56,166.33,166.81,163097.0,157.7885,158.3115,152.5959,153.0362,163097.0
2020-11-09 10:00:00,166.78,167.75,164.82,165.04,83248.0,153.0087,153.8986,151.2106,151.4124,83248.0
2020-11-09 10:30:00,165.1,166.64,164.71,166.32,53342.0,151.4674,152.8803,151.1096,152.5867,53342.0
2020-11-09 11:00:00,166.17,166.74,165.09,166.63,38719.0,152.4491,152.972,151.4583,152.8711,38719.0
2020-11-09 11:30:00,166.69,166.88,165.63,165.9,55560.0,152.9262,153.1005,151.9537,152.2014,55560.0
2020-11-09 12:00:00,165.91,166.55,165.85,166.43,36196.0,152.2106,152.7977,152.1555,152.6876,36196.0
2020-11-09 12:30:00,166.42,166.58,165.93,166.22,36495.0,152.6784,152.8252,152.2289,152.495,36495.0
2020-11-09 13:00:00,166.3,166.44,165.57,165.82,22681.0,152.5684,152.6968,151.8986,152.128,22681.0
2020-11-09 13:30:00,165.82,166.07,165.21,165.31,34223.0,152.128,152.3573,151.5684,151.6601,34223.0
2020-11-09 14:00:00,165.31,165.64,163.06,163.4,57247.0,151.6601,151.9629,149.5959,149.9078,57247.0
2020-11-09 14:30:00,163.47,164.7,163.47,164.0,48225.0,149.972,151.1005,149.972,150.4583,48225.0
2020-11-09 15:00:00,163.99,164.9,163.79,164.07,55556.0,150.4491,151.284,150.2656,150.5225,55556.0
2020-11-09 15:30:00,164.2,164.76,161.93,162.32,147006.0,150.6418,151.1555,148.5592,148.917,147006.0
2020-11-10 09:30:00,162.21,163.39,161.63,163.2,50323.0,148.8161,149.8986,148.284,149.7243,50323.0
2020-11-10 10:00:00,163.18,164.59,162.53,164.47,41299.0,149.706,150.9996,149.1096,150.8895,41299.0
2020-11-10 10:30:00,164.45,164.47,162.43,162.43,60488.0,150.8711,150.8895,149.0179,149.0179,60488.0
2020-11-10 11:00:00,162.59,163.32,162.58,162.91,28360.0,149.1647,149.8344,149.1555,149.4583,28360.0
2020-11-10 11:30:00,162.88,163.09,162.15,162.96,28699.0,149.4307,149.6234,148.761,149.5041,28699.0
2020-11-10 12:00:00,162.88,163.32,162.65,163.06,11983.0,149.4307,149.8344,149.2197,149.5959,11983.0
2020-11-10 12:30:00,163.09,163.15,162.07,162.12,33642.0,149.6234,149.6785,148.6876,148.7335,33642.0
2020-11-10 13:00:00,162.09,163.13,162.09,162.89,93384.0,148.706,149.6601,148.706,149.4399,93384.0
2020-11-10 13:30:00,162.79,163.99,162.62,163.99,24161.0,149.3482,150.4491,149.1922,150.4491,24161.0
2020-11-10 14:00:00,163.94,164.35,163.38,164.01,23802.0,150.4032,150.7794,149.8895,150.4674,23802.0
2020-11-10 14:30:00,163.92,164.52,163.82,164.07,29810.0,150.3849,150.9353,150.2931,150.5225,29810.0
2020-11-10 15:00:00,164.01,164.01,163.24,163.82,36836.0,150.4674,150.4674,149.761,150.2931,36836.0
2020-11-10 15:30:00,163.83,163.83,162.92,163.52,154547.0,150.3023,150.3023,149.4674,150.0179,154547.0
2020-11-11 09:30:00,164.43,164.62,163.35,164.04,41982.0,150.8528,151.0271,149.8619,150.495,41982.0
2020-11-11 10:00:00,163.98,164.4,163.69,164.04,41343.0,150.4399,150.8252,150.1739,150.495,41343.0
2020-11-11 10:30:00,164.04,164.83,163.96,164.6,42448.0,150.495,151.2197,150.4216,151.0087,42448.0
2020-11-11 11:00:00,164.62,165.42,164.48,165.42,57639.0,151.0271,151.761,150.8986,151.761,57639.0
2020-11-11 11:30:00,165.47,165.7,164.88,164.96,64294.0,151.8069,152.0179,151.2656,151.339,64294.0
2020-11-11 12:00:00,164.93,165.05,164.81,164.9,26141.0,151.3115,151.4216,151.2014,151.284,26141.0
2020-11-11 12:30:00,164.94,165.13,164.88,165.03,33873.0,151.3207,151.495,151.2656,151.4032,33873.0
2020-11-11 13:00:00,165.05,165.35,164.95,165.11,67156.0,151.4216,151.6968,151.3298,151.4766,67156.0
2020-11-11 13:30:00,165.15,165.15,163.94,163.94,21294.0,151.5133,151.5133,150.4032,150.4032,21294.0
2020-11-11 14:00:00,163.96,164.06,163.18,163.18,14847.0,150.4216,150.5133,149.706,149.706,14847.0
2020-11-11 14:30:00,163.18,164.04,163.18,163.96,15493.0,149.706,150.495,149.706,150.4216,15493.0
2020-11-11 15:00:00,164.05,164.51,163.89,163.99,23998.0,150.5041,150.9262,150.3574,150.4491,23998.0
2020-11-11 15:30:00,163.96,164.43,163.78,164.41,79376.0,150.4216,150.8528,150.2564,150.8344,79376.0
2020-11-12 09:30:00,163.63,164.71,163.27,163.92,65309.0,150.1188,151.1096,149.7885,150.3849,65309.0
2020-11-12 10:00:00,163.77,163.92,163.26,163.47,34479.0,150.2473,150.3849,149.7794,149.972,34479.0
2020-11-12 10:30:00,163.28,163.63,162.42,163.56,20398.0,149.7977,150.1188,149.0087,150.0546,20398.0
2020-11-12 11:00:00,163.45,163.59,162.9,162.97,22020.0,149.9537,150.0821,149.4491,149.5133,22020.0
2020-11-12 11:30:00,162.94,162.94,162.27,162.39,11658.0,149.4858,149.4858,148.8711,148.9812,11658.0
2020-11-12 12:00:00,162.28,162.43,161.89,161.89,11621.0,148.8803,149.0179,148.5225,148.5225,11621.0
2020-11-12 12:30:00,161.94,161.94,160.61,161.3,23685.0,148.5684,148.5684,147.3482,147.9812,23685.0
2020-11-12 13:00:00,161.18,161.24,160.26,160.37,24452.0,147.8711,147.9262,147.0271,147.128,24452.0
2020-11-12 13:30:00,160.37,161.0,160.28,160.97,18915.0,147.128,147.706,147.0454,147.6785,18915.0
2020-11-12 14:00:00,161.0,161.18,160.57,160.99,23858.0,147.706,147.8711,147.3115,147.6968,23858.0
2020-11-12 14:30:00,160.95,161.21,160.74,160.74,28325.0,147.6601,147.8986,147.4675,147.4675,28325.0
2020-11-12 15:00:00,160.74,160.91,160.18,160.52,44459.0,147.4675,147.6234,146.9537,147.2656,44459.0
2020-11-12 15:30:00,160.49,161.42,160.11,161.42,221492.0,147.2381,148.0913,146.8895,148.0913,221492.0
2020-11-13 09:30:00,161.92,162.9,161.7,162.21,42219.0,148.55,149.4491,148.3482,148.8161,42219.0
2020-11-13 10:00:00,162.29,162.38,161.58,161.99,22706.0,148.8895,148.972,148.2381,148.6142,22706.0
2020-11-13 10:30:00,161.97,162.43,161.55,161.61,12538.0,148.5959,149.0179,148.2106,148.2656,12538.0
2020-11-13 11:00:00,161.68,162.15,161.59,161.59,14075.0,148.3298,148.761,148.2473,148.2473,14075.0
2020-11-13 11:30:00,161.53,161.94,161.28,161.75,39107.0,148.1922,148.5684,147.9629,148.3941,39107.0
2020-11-13 12:00:00,161.75,161.8,161.27,161.36,17123.0,148.3941,148.4399,147.9537,148.0363,17123.0
2020-11-13 12:30:00,161.39,161.59,161.04,161.16,14700.0,148.0638,148.2473,147.7427,147.8528,14700.0
2020-11-13 13:00:00,161.28,161.56,161.2,161.49,22606.0,147.9629,148.2197,147.8895,148.1555,22606.0
2020-11-13 13:30:00,161.47,161.47,161.09,161.22,11992.0,148.1372,148.1372,147.7886,147.9078,11992.0
2020-11-13 14:00:00,161.19,161.82,161.15,161.43,21486.0,147.8803,148.4583,147.8436,148.1005,21486.0
2020-11-13 14:30:00,161.43,161.49,160.8,160.9,17062.0,148.1005,148.1555,147.5225,147.6142,17062.0
2020-11-13 15:00:00,160.89,161.0,160.64,160.72,22504.0,147.6051,147.706,147.3757,147.4491,22504.0
2020-11-13 15:30:00,160.74,161.74,160.69,161.35,112587.0,147.4675,148.3849,147.4216,148.0271,112587.0
2020-11-16 09:30:00,163.35,163.35,161.01,162.77,77502.0,149.8619,149.8619,147.7152,149.3298,77502.0
2020-11-16 10:00:00,162.77,162.77,161.11,161.52,15906.0,149.3298,149.3298,147.8069,148.183,15906.0
2020-11-16 10:30:00,161.7,162.53,161.7,162.46,27885.0,148.3482,149.1096,148.3482,149.0454,27885.0
2020-11-16 11:00:00,162.45,162.95,162.31,162.57,30894.0,149.0363,149.495,148.9078,149.1463,30894.0
2020-11-16 11:30:00,162.66,162.88,162.44,162.54,26851.0,149.2289,149.4307,149.0271,149.1188,26851.0
2020-11-16 12:00:00,162.54,162.86,162.41,162.73,43866.0,149.1188,149.4124,148.9996,149.2931,43866.0
2020-11-16 12:30:00,162.81,163.0,162.79,162.88,22329.0,149.3665,149.5408,149.3482,149.4307,22329.0
2020-11-16 13:00:00,162.84,162.89,162.07,162.1,12983.0,149.3941,149.4399,148.6876,148.7152,12983.0
2020-11-16 13:30:00,162.05,162.62,161.96,162.55,16489.0,148.6693,149.1922,148.5867,149.128,16489.0
2020-11-16 14:00:00,162.55,162.63,162.26,162.63,15080.0,149.128,149.2014,148.8619,149.2014,15080.0
2020-11-16 14:30:00,162.73,163.22,162.69,162.96,23370.0,149.2931,149.7427,149.2564,149.5041,23370.0
2020-11-16 15:00:00,162.98,163.62,162.83,163.43,43922.0,149.5225,150.1096,149.3849,149.9353,43922.0
2020-11-16 15:30:00,163.49,165.63,163.45,165.55,203565.0,149.9904,151.9537,149.9537,151.8803,203565.0
2020-11-17 09:30:00,164.28,164.56,162.55,163.21,93585.0,150.7151,150.972,149.128,149.7335,93585.0
2020-11-17 10:00:00,163.06,163.23,161.37,161.76,56359.0,149.5959,149.7518,148.0454,148.4032,56359.0
2020-11-17 10:30:00,161.7,161.86,160.73,160.92,54318.0,148.3482,148.495,147.4583,147.6326,54318.0
2020-11-17 11:00:00,160.91,161.79,160.87,161.78,48484.0,147.6234,148.4308,147.5867,148.4216,48484.0
2020-11-17 11:30:00,161.8,161.8,160.88,160.99,31940.0,148.4399,148.4399,147.5959,147.6968,31940.0
2020-11-17 12:00:00,161.02,161.3,160.67,160.9,45292.0,147.7243,147.9812,147.4032,147.6142,45292.0
2020-11-17 12:30:00,160.96,161.7,160.86,161.51,17054.0,147.6693,148.3482,147.5775,148.1739,17054.0
2020-11-17 13:00:00,161.42,161.73,161.33,161.44,17493.0,148.0913,148.3757,148.0087,148.1097,17493.0
2020-11-17 13:30:00,161.41,161.95,161.41,161.85,19024.0,148.0821,148.5775,148.0821,148.4858,19024.0
2020-11-17 14:00:00,161.89,162.23,161.86,161.97,15656.0,148.5225,148.8344,148.495,148.5959,15656.0
2020-11-17 14:30:00,162.02,162.04,161.27,161.41,22276.0,148.6418,148.6601,147.9537,148.0821,22276.0
2020-11-17 15:00:00,161.4,161.45,160.68,160.72,30526.0,148.073,148.1188,147.4124,147.4491,30526.0
2020-11-17 15:30:00,160.71,160.81,158.88,159.29,184076.0,147.4399,147.5317,145.761,146.1372,184076.0
2020-11-18 09:30:00,160.46,160.71,158.64,158.9,53344.0,147.2106,147.4399,145.5409,145.7794,53344.0
2020-11-18 10:00:00,159.08,160.19,158.8,159.72,38211.0,145.9445,146.9629,145.6876,146.5317,38211.0
2020-11-18 10:30:00,159.63,159.81,159.1,159.27,18986.0,146.4491,146.6142,145.9629,146.1188,18986.0
2020-11-18 11:00:00,159.27,159.64,158.71,159.04,23019.0,146.1188,146.4583,145.6051,145.9078,23019.0
2020-11-18 11:30:00,159.11,159.11,158.04,158.16,18843.0,145.972,145.972,144.9904,145.1005,18843.0
2020-11-18 12:00:00,158.1,158.3,157.67,157.75,14225.0,145.0454,145.2289,144.6509,144.7243,14225.0
2020-11-18 12:30:00,157.69,158.02,157.54,157.61,19947.0,144.6693,144.972,144.5317,144.5959,19947.0
2020-11-18 13:00:00,157.62,157.89,157.54,157.83,21319.0,144.6051,144.8528,144.5317,144.7977,21319.0
2020-11-18 13:30:00,157.8,157.96,157.1,157.37,24785.0,144.7702,144.917,144.128,144.3757,24785.0
2020-11-18 14:00:00,157.37,157.43,156.54,156.61,22514.0,144.3757,144.4308,143.6143,143.6785,22514.0
2020-11-18 14:30:00,156.56,156.81,156.28,156.58,23007.0,143.6326,143.862,143.3757,143.6509,23007.0
2020-11-18 15:00:00,156.5,156.97,156.33,156.5,34183.0,143.5776,144.0087,143.4216,143.5776,34183.0
2020-11-18 15:30:00,156.5,156.84,155.97,156.19,118371.0,143.5776,143.8895,143.0913,143.2932,118371.0
2020-11-19 09:30:00,156.88,156.93,154.54,155.14,70840.0,143.9262,143.972,141.7794,142.3299,70840.0
2020-11-19 10:00:00,155.13,155.58,155.0,155.09,35092.0,142.3207,142.7335,142.2014,142.284,35092.0
2020-11-19 10:30:00,155.09,156.81,154.96,156.05,26695.0,142.284,143.862,142.1647,143.1647,26695.0
2020-11-19 11:00:00,155.88,156.75,155.87,155.91,22706.0,143.0087,143.8069,142.9996,143.0363,22706.0
2020-11-19 11:30:00,155.84,155.88,155.38,155.6,27960.0,142.9721,143.0087,142.55,142.7519,27960.0
2020-11-19 12:00:00,155.6,156.38,155.49,156.38,16635.0,142.7519,143.4675,142.651,143.4675,16635.0
2020-11-19 12:30:00,156.32,156.36,155.41,155.63,14931.0,143.4124,143.4491,142.5776,142.7794,14931.0
2020-11-19 13:00:00,155.71,156.04,155.71,155.92,23747.0,142.8528,143.1555,142.8528,143.0454,23747.0
2020-11-19 13:30:00,155.94,156.08,155.46,155.9,23878.0,143.0638,143.1922,142.6234,143.0271,23878.0
2020-11-19 14:00:00,155.89,156.48,155.86,156.41,16469.0,143.0179,143.5592,142.9904,143.495,16469.0
2020-11-19 14:30:00,156.42,156.61,156.15,156.18,24471.0,143.5042,143.6785,143.2565,143.284,24471.0
2020-11-19 15:00:00,156.22,156.79,156.21,156.68,30260.0,143.3207,143.8436,143.3115,143.7427,30260.0
2020-11-19 15:30:00,156.65,157.2,156.0,156.56,114325.0,143.7152,144.2198,143.1188,143.6326,114325.0
2020-11-20 09:30:00,155.82,159.29,155.78,158.65,79776.0,142.9537,146.1372,142.917,145.55,79776.0
2020-11-20 10:00:00,158.7,158.85,157.77,158.37,27549.0,145.5959,145.7335,144.7427,145.2931,27549.0
2020-11-20 10:30:00,158.28,159.3,158.06,159.14,31909.0,145.2106,146.1464,145.0087,145.9996,31909.0
2020-11-20 11:00:00,159.22,160.11,159.21,159.48,38164.0,146.073,146.8895,146.0638,146.3115,38164.0
2020-11-20 11:30:00,159.48,159.6,158.8,158.96,51191.0,146.3115,146.4216,145.6876,145.8344,51191.0
2020-11-20 12:00:00,159.0,159.08,158.29,158.4,27046.0,145.8711,145.9445,145.2198,145.3207,27046.0
2020-11-20 12:30:00,158.38,158.62,158.0,158.53,15738.0,145.3023,145.5225,144.9537,145.4399,15738.0
2020-11-20 13:00:00,158.58,158.58,158.18,158.53,13742.0,145.4858,145.4858,145.1188,145.4399,13742.0
2020-11-20 13:30:00,158.51,158.56,158.29,158.44,16452.0,145.4216,145.4675,145.2198,145.3574,16452.0
2020-11-20 14:00:00,158.46,158.7,158.4,158.54,18330.0,145.3757,145.5959,145.3207,145.4491,18330.0
2020-11-20 14:30:00,158.54,158.68,158.35,158.5,22172.0,145.4491,145.5775,145.2748,145.4124,22172.0
2020-11-20 15:00:00,158.55,158.65,158.32,158.56,42095.0,145.4583,145.55,145.2473,145.4675,42095.0
2020-11-20 15:30:00,158.49,158.49,157.66,157.79,154507.0,145.4032,145.4032,144.6418,144.761,154507.0
2020-11-23 09:30:00,158.17,158.17,156.81,157.59,59630.0,145.1097,145.1097,143.862,144.5776,59630.0
2020-11-23 10:00:00,157.58,158.11,157.2,157.2,12899.0,144.5684,145.0546,144.2198,144.2198,12899.0
2020-11-23 10:30:00,157.06,157.64,156.95,157.34,9104.0,144.0913,144.6234,143.9904,144.3482,9104.0
2020-11-23 11:00:00,157.34,157.41,156.3,156.4,13096.0,144.3482,144.4124,143.3941,143.4858,13096.0
2020-11-23 11:30:00,156.41,156.41,155.38,155.81,28732.0,143.495,143.495,142.55,142.9445,28732.0
2020-11-23 12:00:00,155.75,155.79,155.14,155.51,19880.0,142.8895,142.9262,142.3299,142.6693,19880.0
2020-11-23 12:30:00,155.55,155.81,155.41,155.56,9007.0,142.706,142.9445,142.5776,142.7152,9007.0
2020-11-23 13:00:00,155.55,155.6,154.95,155.0,18138.0,142.706,142.7519,142.1555,142.2014,18138.0
2020-11-23 13:30:00,154.99,155.35,154.99,155.22,15615.0,142.1922,142.5225,142.1922,142.4032,15615.0
2020-11-23 14:00:00,155.24,155.37,154.96,155.14,12297.0,142.4216,142.5409,142.1647,142.3299,12297.0
2020-11-23 14:30:00,155.04,155.49,154.76,155.41,15485.0,142.2381,142.651,141.9812,142.5776,15485.0
2020-11-23 15:00:00,155.47,155.77,155.37,155.47,20866.0,142.6326,142.9078,142.5409,142.6326,20866.0
2020-11-23 15:30:00,155.49,155.76,155.0,155.22,108628.0,142.651,142.8987,142.2014,142.4032,108628.0
2020-11-24 09:30:00,156.53,156.88,155.42,155.54,77270.0,143.6051,143.9262,142.5867,142.6968,77270.0
2020-11-24 10:00:00,155.68,156.09,155.05,155.14,22477.0,142.8253,143.2014,142.2473,142.3299,22477.0
2020-11-24 10:30:00,155.04,155.48,154.83,155.3,28957.0,142.2381,142.6418,142.0455,142.4766,28957.0
2020-11-24 11:00:00,155.3,156.4,155.3,155.85,40529.0,142.4766,143.4858,142.4766,142.9812,40529.0
2020-11-24 11:30:00,155.89,156.25,155.74,155.94,16144.0,143.0179,143.3482,142.8803,143.0638,16144.0
2020-11-24 12:00:00,155.93,156.09,155.32,155.37,11491.0,143.0546,143.2014,142.495,142.5409,11491.0
2020-11-24 12:30:00,155.37,155.46,154.69,154.77,14626.0,142.5409,142.6234,141.917,141.9904,14626.0
2020-11-24 13:00:00,154.79,155.15,154.12,154.24,23624.0,142.0088,142.339,141.3941,141.5042,23624.0
2020-11-24 13:30:00,154.24,155.08,154.0,154.17,29119.0,141.5042,142.2748,141.284,141.4399,29119.0
2020-11-24 14:00:00,154.15,154.27,153.23,153.23,46492.0,141.4216,141.5317,140.5776,140.5776,46492.0
2020-11-24 14:30:00,153.24,153.76,153.11,153.67,48920.0,140.5867,141.0638,140.4675,140.9812,48920.0
2020-11-24 15:00:00,153.65,153.93,153.23,153.86,34739.0,140.9629,141.2198,140.5776,141.1555,34739.0
2020-11-24 15:30:00,153.85,154.07,152.88,153.2,174851.0,141.1464,141.3482,140.2565,140.55,174851.0
2020-11-25 09:30:00,153.84,154.97,152.97,152.98,93693.0,141.1372,142.1739,140.339,140.3482,93693.0
2020-11-25 10:00:00,152.98,153.52,152.54,152.55,54060.0,140.3482,140.8436,139.9445,139.9537,54060.0
2020-11-25 10:30:00,152.61,152.62,151.23,151.23,47009.0,140.0088,140.0179,138.7427,138.7427,47009.0
2020-11-25 11:00:00,151.25,152.46,151.11,152.38,42043.0,138.7611,139.8711,138.6326,139.7978,42043.0
2020-11-25 11:30:00,152.38,152.94,152.23,152.4,31392.0,139.7978,140.3115,139.6601,139.8161,31392.0
2020-11-25 12:00:00,152.4,152.87,152.4,152.58,26167.0,139.8161,140.2473,139.8161,139.9812,26167.0
2020-11-25 12:30:00,152.63,152.85,152.52,152.71,22376.0,140.0271,140.2289,139.9262,140.1005,22376.0
2020-11-25 13:00:00,152.7,152.73,152.34,152.61,16174.0,140.0913,140.1189,139.7611,140.0088,16174.0
2020-11-25 13:30:00,152.59,152.98,152.54,152.94,19552.0,139.9904,140.3482,139.9445,140.3115,19552.0
2020-11-25 14:00:00,152.93,153.07,152.79,152.89,40572.0,140.3023,140.4308,140.1739,140.2656,40572.0
2020-11-25 14:30:00,152.93,153.02,152.65,152.87,22264.0,140.3023,140.3849,140.0455,140.2473,22264.0
2020-11-25 15:00:00,152.91,153.24,152.8,153.12,33672.0,140.284,140.5867,140.1831,140.4766,33672.0
2020-11-25 15:30:00,153.13,153.28,152.88,153.13,191023.0,140.4858,140.6234,140.2565,140.4858,191023.0
2020-11-27 09:30:00,152.95,153.91,151.7,153.73,84842.0,140.3207,141.2014,139.1739,141.0363,84842.0
2020-11-27 10:00:00,153.76,154.19,153.4,153.69,34016.0,141.0638,141.4583,140.7335,140.9996,34016.0
2020-11-27 10:30:00,153.65,153.92,152.82,153.0,31521.0,140.9629,141.2106,140.2014,140.3666,31521.0
2020-11-27 11:00:00,152.99,153.48,152.91,153.05,22963.0,140.3574,140.8069,140.284,140.4124,22963.0
2020-11-27 11:30:00,153.11,153.34,152.7,152.8,50682.0,140.4675,140.6785,140.0913,140.1831,50682.0
2020-11-27 12:00:00,152.82,153.18,152.75,152.93,30123.0,140.2014,140.5317,140.1372,140.3023,30123.0
2020-11-27 12:30:00,152.91,154.0,152.83,153.67,44646.0,140.284,141.284,140.2106,140.9812,44646.0
2020-11-30 09:30:00,154.0,154.7,152.22,154.4,65999.0,141.284,141.9262,139.651,141.651,65999.0
2020-11-30 10:00:00,154.47,154.81,153.85,154.14,26991.0,141.7152,142.0271,141.1464,141.4124,26991.0
2020-11-30 10:30:00,154.09,154.42,153.75,154.06,27386.0,141.3666,141.6693,141.0546,141.339,27386.0
2020-11-30 11:00:00,153.9,154.07,152.67,153.11,21429.0,141.1922,141.3482,140.0638,140.4675,21429.0
2020-11-30 11:30:00,153.06,153.19,152.26,152.29,17744.0,140.4216,140.5409,139.6877,139.7152,17744.0
2020-11-30 12:00:00,152.27,152.91,152.24,152.68,29128.0,139.6968,140.284,139.6693,140.073,29128.0
2020-11-30 12:30:00,152.62,153.08,152.5,152.84,18473.0,140.0179,140.44,139.9078,140.2198,18473.0
2020-11-30 13:00:00,152.85,153.06,152.66,152.87,17117.0,140.2289,140.4216,140.0546,140.2473,17117.0
2020-11-30 13:30:00,152.8,152.86,152.42,152.46,17171.0,140.1831,140.2381,139.8344,139.8711,17171.0
2020-11-30 14:00:00,152.37,152.84,152.14,152.81,20651.0,139.7886,140.2198,139.5776,140.1922,20651.0
2020-11-30 14:30:00,152.78,153.02,152.5,153.01,20918.0,140.1647,140.3849,139.9078,140.3757,20918.0
2020-11-30 15:00:00,153.07,153.08,152.49,152.76,30638.0,140.4308,140.44,139.8987,140.1464,30638.0
2020-11-30 15:30:00,152.77,153.55,152.73,153.53,109350.0,140.1555,140.8711,140.1189,140.8528,109350.0
2020-12-01 09:30:00,154.5,155.55,154.04,154.54,69979.0,141.7427,142.706,141.3207,141.7794,69979.0
2020-12-01 10:00:00,154.55,155.44,154.13,155.37,24046.0,141.7886,142.6051,141.4033,142.5409,24046.0
2020-12-01 10:30:00,155.26,155.7,155.09,155.58,31612.0,142.4399,142.8436,142.284,142.7335,31612.0
2020-12-01 11:00:00,155.75,156.13,155.53,155.92,19546.0,142.8895,143.2381,142.6876,143.0454,19546.0
2020-12-01 11:30:00,155.96,156.41,155.76,155.99,32114.0,143.0821,143.495,142.8987,143.1097,32114.0
2020-12-01 12:00:00,156.0,156.32,155.24,155.4,20841.0,143.1188,143.4124,142.4216,142.5684,20841.0
2020-12-01 12:30:00,155.29,155.37,154.57,154.74,19637.0,142.4675,142.5409,141.8069,141.9629,19637.0
2020-12-01 13:00:00,154.83,155.02,154.57,154.99,11958.0,142.0455,142.2198,141.8069,142.1922,11958.0
2020-12-01 13:30:00,155.01,155.11,154.55,154.85,14111.0,142.2106,142.3023,141.7886,142.0638,14111.0
2020-12-01 14:00:00,154.81,154.93,154.32,154.48,16492.0,142.0271,142.1372,141.5776,141.7244,16492.0
2020-12-01 14:30:00,154.4,154.9,154.27,154.58,19849.0,141.651,142.1097,141.5317,141.8161,19849.0
2020-12-01 15:00:00,154.57,154.57,154.13,154.53,17525.0,141.8069,141.8069,141.4033,141.7702,17525.0
2020-12-01 15:30:00,154.56,154.73,154.12,154.29,110978.0,141.7977,141.9537,141.3941,141.55,110978.0
2020-12-02 09:30:00,154.73,155.36,153.98,154.9,60076.0,141.9537,142.5317,141.2656,142.1097,60076.0
2020-12-02 10:00:00,155.0,155.09,153.36,153.76,30556.0,142.2014,142.284,140.6968,141.0638,30556.0
2020-12-02 10:30:00,153.76,154.24,153.66,154.14,23245.0,141.0638,141.5042,140.9721,141.4124,23245.0
2020-12-02 11:00:00,154.19,154.57,153.94,154.07,34744.0,141.4583,141.8069,141.2289,141.3482,34744.0
2020-12-02 11:30:00,154.12,154.12,152.89,152.94,13793.0,141.3941,141.3941,140.2656,140.3115,13793.0
2020-12-02 12:00:00,152.93,153.08,152.7,153.04,9826.0,140.3023,140.44,140.0913,140.4033,9826.0
2020-12-02 12:30:00,152.99,153.49,152.81,153.33,9453.0,140.3574,140.8161,140.1922,140.6693,9453.0
2020-12-02 13:00:00,153.34,153.86,153.31,153.76,13358.0,140.6785,141.1555,140.651,141.0638,13358.0
2020-12-02 13:30:00,153.7,153.97,153.62,153.83,10026.0,141.0088,141.2565,140.9354,141.128,10026.0
2020-12-02 14:00:00,153.78,154.06,153.66,153.68,12919.0,141.0822,141.339,140.9721,140.9904,12919.0
2020-12-02 14:30:00,153.77,154.02,153.23,153.24,19788.0,141.073,141.3023,140.5776,140.5867,19788.0
2020-12-02 15:00:00,153.26,153.57,153.19,153.55,28190.0,140.6051,140.8895,140.5409,140.8711,28190.0
2020-12-02 15:30:00,153.63,154.84,153.63,154.83,119130.0,140.9445,142.0546,140.9445,142.0455,119130.0
2020-12-03 09:30:00,154.08,154.57,152.87,153.11,52049.0,141.3574,141.8069,140.2473,140.4675,52049.0
2020-12-03 10:00:00,153.21,153.83,153.01,153.51,20280.0,140.5592,141.128,140.3757,140.8344,20280.0
2020-12-03 10:30:00,153.48,154.62,153.41,154.55,26679.0,140.8069,141.8528,140.7427,141.7886,26679.0
2020-12-03 11:00:00,154.4,155.47,154.36,155.0,36632.0,141.651,142.6326,141.6143,142.2014,36632.0
2020-12-03 11:30:00,155.0,155.19,154.18,154.31,12021.0,142.2014,142.3757,141.4491,141.5684,12021.0
2020-12-03 12:00:00,154.18,154.48,153.78,153.95,15611.0,141.4491,141.7244,141.0822,141.2381,15611.0
2020-12-03 12:30:00,153.99,154.04,153.39,153.72,10762.0,141.2748,141.3207,140.7244,141.0271,10762.0
2020-12-03 13:00:00,153.76,153.83,153.28,153.47,10716.0,141.0638,141.128,140.6234,140.7977,10716.0
2020-12-03 13:30:00,153.47,153.8,153.41,153.46,21757.0,140.7977,141.1005,140.7427,140.7886,21757.0
2020-12-03 14:00:00,153.52,153.68,153.36,153.5,22688.0,140.8436,140.9904,140.6968,140.8253,22688.0
2020-12-03 14:30:00,153.46,153.68,153.36,153.46,31527.0,140.7886,140.9904,140.6968,140.7886,31527.0
2020-12-03 15:00:00,153.38,153.55,153.21,153.53,40015.0,140.7152,140.8711,140.5592,140.8528,40015.0
2020-12-03 15:30:00,153.59,153.59,151.92,152.53,85854.0,140.9078,140.9078,139.3757,139.9354,85854.0
2020-12-04 09:30:00,152.34,152.88,151.4,151.5,90383.0,139.7611,140.2565,138.8987,138.9904,90383.0
2020-12-04 10:00:00,151.47,152.11,151.32,151.47,52591.0,138.9629,139.55,138.8253,138.9629,52591.0
2020-12-04 10:30:00,151.47,152.31,151.31,151.76,59133.0,138.9629,139.7335,138.8161,139.2289,59133.0
2020-12-04 11:00:00,151.79,151.81,150.52,150.59,57059.0,139.2565,139.2748,138.0913,138.1556,57059.0
2020-12-04 11:30:00,150.57,150.9,150.38,150.4,47318.0,138.1372,138.44,137.9629,137.9812,47318.0
2020-12-04 12:00:00,150.45,150.51,149.78,149.94,35950.0,138.0271,138.0822,137.4124,137.5592,35950.0
2020-12-04 12:30:00,150.06,150.12,149.6,149.63,29554.0,137.6693,137.7244,137.2473,137.2748,29554.0
2020-12-04 13:00:00,149.63,149.66,148.94,149.25,41961.0,137.2748,137.3023,136.6418,136.9262,41961.0
2020-12-04 13:30:00,149.22,149.3,148.18,148.19,45377.0,136.8987,136.9721,135.9446,135.9537,45377.0
2020-12-04 14:00:00,148.16,148.3,147.9,148.01,39939.0,135.9262,136.0546,135.6877,135.7886,39939.0
2020-12-04 14:30:00,148.03,148.66,148.0,148.32,43324.0,135.8069,136.3849,135.7794,136.073,43324.0
2020-12-04 15:00:00,148.27,148.6,147.98,148.52,89150.0,136.0271,136.3299,135.7611,136.2565,89150.0
2020-12-04 15:30:00,148.56,148.92,148.22,148.9,202907.0,136.2932,136.6234,135.9812,136.6051,202907.0
2020-12-07 09:30:00,148.84,151.14,148.57,151.14,131561.0,136.5501,138.6601,136.3023,138.6601,131561.0
2020-12-07 10:00:00,151.15,151.15,149.93,150.41,24353.0,138.6693,138.6693,137.5501,137.9904,24353.0
2020-12-07 10:30:00,150.42,150.7,150.19,150.54,52082.0,137.9996,138.2565,137.7886,138.1097,52082.0
2020-12-07 11:00:00,150.6,150.98,149.9,150.09,55653.0,138.1647,138.5134,137.5225,137.6968,55653.0
2020-12-07 11:30:00,150.02,150.15,149.5,149.66,19463.0,137.6326,137.7519,137.1556,137.3023,19463.0
2020-12-07 12:00:00,149.56,149.97,149.46,149.68,20824.0,137.2106,137.5867,137.1189,137.3207,20824.0
2020-12-07 12:30:00,149.66,149.8,149.26,149.34,26005.0,137.3023,137.4308,136.9354,137.0088,26005.0
2020-12-07 13:00:00,149.45,149.55,149.06,149.49,25943.0,137.1097,137.2014,136.7519,137.1464,25943.0
2020-12-07 13:30:00,149.43,149.52,149.09,149.37,18188.0,137.0913,137.1739,136.7794,137.0363,18188.0
2020-12-07 14:00:00,149.35,149.48,149.08,149.22,17167.0,137.0179,137.1372,136.7702,136.8987,17167.0
2020-12-07 14:30:00,149.12,149.49,149.12,149.44,23790.0,136.8069,137.1464,136.8069,137.1005,23790.0
2020-12-07 15:00:00,149.41,149.72,149.35,149.68,29829.0,137.073,137.3574,137.0179,137.3207,29829.0
2020-12-07 15:30:00,149.7,150.34,149.67,150.32,144995.0,137.339,137.9262,137.3115,137.9078,144995.0
2020-12-08 09:30:00,149.56,150.1,148.84,148.99,40828.0,137.2106,137.706,136.5501,136.6877,40828.0
2020-12-08 10:00:00,149.0,149.75,148.62,149.46,21589.0,136.6968,137.3849,136.3482,137.1189,21589.0
2020-12-08 10:30:00,149.45,150.16,149.41,150.07,18515.0,137.1097,137.7611,137.073,137.6785,18515.0
2020-12-08 11:00:00,150.06,150.25,149.8,149.85,28321.0,137.6693,137.8436,137.4308,137.4767,28321.0
2020-12-08 11:30:00,149.85,150.17,149.18,149.93,42608.0,137.4767,137.7702,136.862,137.5501,42608.0
2020-12-08 12:00:00,149.94,150.15,149.87,149.94,21441.0,137.5592,137.7519,137.495,137.5592,21441.0
2020-12-08 12:30:00,149.9,150.22,149.84,149.97,18697.0,137.5225,137.8161,137.4675,137.5867,18697.0
2020-12-08 13:00:00,149.95,150.09,149.8,149.93,24230.0,137.5684,137.6968,137.4308,137.5501,24230.0
2020-12-08 13:30:00,150.0,150.07,149.69,149.69,14137.0,137.6143,137.6785,137.3299,137.3299,14137.0
2020-12-08 14:00:00,149.76,149.78,149.3,149.3,19015.0,137.3941,137.4124,136.9721,136.9721,19015.0
2020-12-08 14:30:00,149.34,149.36,149.04,149.17,18404.0,137.0088,137.0271,136.7335,136.8528,18404.0
2020-12-08 15:00:00,149.21,149.52,149.17,149.24,23997.0,136.8895,137.1739,136.8528,136.917,23997.0
2020-12-08 15:30:00,149.21,149.47,148.94,149.36,85072.0,136.8895,137.128,136.6418,137.0271,85072.0
2020-12-09 09:30:00,150.09,150.09,148.36,148.39,60527.0,137.6968,137.6968,136.1097,136.1372,60527.0
2020-12-09 10:00:00,148.53,148.86,147.81,148.41,33684.0,136.2657,136.5684,135.6051,136.1556,33684.0
2020-12-09 10:30:00,148.38,149.17,148.38,149.04,25637.0,136.128,136.8528,136.128,136.7335,25637.0
2020-12-09 11:00:00,149.1,149.28,148.29,148.64,19401.0,136.7886,136.9537,136.0455,136.3666,19401.0
2020-12-09 11:30:00,148.61,148.9,148.28,148.37,28376.0,136.339,136.6051,136.0363,136.1189,28376.0
2020-12-09 12:00:00,148.37,148.4,147.93,147.93,25954.0,136.1189,136.1464,135.7152,135.7152,25954.0
2020-12-09 12:30:00,147.95,148.14,147.79,148.14,26942.0,135.7335,135.9079,135.5868,135.9079,26942.0
2020-12-09 13:00:00,148.1,148.37,147.99,148.31,21862.0,135.8712,136.1189,135.7702,136.0638,21862.0
2020-12-09 13:30:00,148.19,148.63,148.13,148.42,17133.0,135.9537,136.3574,135.8987,136.1647,17133.0
2020-12-09 14:00:00,148.49,148.72,148.29,148.5,21797.0,136.229,136.44,136.0455,136.2381,21797.0
2020-12-09 14:30:00,148.53,148.61,148.19,148.33,18440.0,136.2657,136.339,135.9537,136.0822,18440.0
2020-12-09 15:00:00,148.31,148.61,148.17,148.36,25454.0,136.0638,136.339,135.9354,136.1097,25454.0
2020-12-09 15:30:00,148.37,148.84,148.25,148.45,150247.0,136.1189,136.5501,136.0088,136.1923,150247.0
2020-12-10 09:30:00,148.65,148.65,146.72,147.31,73688.0,136.3757,136.3757,134.6051,135.1464,73688.0
2020-12-10 10:00:00,147.24,148.03,146.72,146.72,40550.0,135.0822,135.8069,134.6051,134.6051,40550.0
2020-12-10 10:30:00,146.85,147.29,146.59,146.75,41274.0,134.7244,135.128,134.4858,134.6326,41274.0
2020-12-10 11:00:00,146.66,147.41,146.54,147.25,40821.0,134.5501,135.2381,134.44,135.0913,40821.0
2020-12-10 11:30:00,147.26,147.71,147.16,147.61,27923.0,135.1005,135.5134,135.0088,135.4216,27923.0
2020-12-10 12:00:00,147.64,147.99,147.58,147.81,25014.0,135.4491,135.7702,135.3941,135.6051,25014.0
2020-12-10 12:30:00,147.79,147.93,147.63,147.69,24694.0,135.5868,135.7152,135.44,135.495,24694.0
2020-12-10 13:00:00,147.74,148.05,147.45,147.95,32760.0,135.5409,135.8253,135.2748,135.7335,32760.0
2020-12-10 13:30:00,147.98,148.01,147.65,147.77,23831.0,135.7611,135.7886,135.4583,135.5684,23831.0
2020-12-10 14:00:00,147.83,147.94,147.63,147.81,14219.0,135.6235,135.7244,135.44,135.6051,14219.0
2020-12-10 14:30:00,147.82,148.18,147.71,148.16,23365.0,135.6143,135.9446,135.5134,135.9262,23365.0
2020-12-10 15:00:00,148.15,148.6,148.15,148.52,30524.0,135.917,136.3299,135.917,136.2565,30524.0
2020-12-10 15:30:00,148.53,148.55,147.95,148.06,119438.0,136.2657,136.284,135.7335,135.8345,119438.0
2020-12-11 09:30:00,147.97,148.82,147.37,147.76,50713.0,135.7519,136.5317,135.2014,135.5592,50713.0
2020-12-11 10:00:00,147.58,148.14,147.57,147.59,16399.0,135.3941,135.9079,135.3849,135.4033,16399.0
2020-12-11 10:30:00,147.56,148.06,147.56,147.74,21382.0,135.3757,135.8345,135.3757,135.5409,21382.0
2020-12-11 11:00:00,147.69,147.73,146.95,147.08,18257.0,135.495,135.5317,134.8161,134.9354,18257.0
2020-12-11 11:30:00,147.07,147.47,146.74,147.47,19464.0,134.9262,135.2932,134.6235,135.2932,19464.0
2020-12-11 12:00:00,147.36,147.64,147.09,147.64,12716.0,135.1923,135.4491,134.9446,135.4491,12716.0
2020-12-11 12:30:00,147.63,147.75,147.15,147.75,12689.0,135.44,135.5501,134.9996,135.5501,12689.0
2020-12-11 13:00:00,147.62,147.78,147.42,147.7,24543.0,135.4308,135.5776,135.2473,135.5042,24543.0
2020-12-11 13:30:00,147.71,148.14,147.69,148.11,21685.0,135.5134,135.9079,135.495,135.8803,21685.0
2020-12-11 14:00:00,148.06,148.09,147.67,147.91,26790.0,135.8345,135.862,135.4767,135.6968,26790.0
2020-12-11 14:30:00,148.0,148.12,147.65,147.78,21374.0,135.7794,135.8895,135.4583,135.5776,21374.0
2020-12-11 15:00:00,147.8,148.25,147.77,148.17,35829.0,135.5959,136.0088,135.5684,135.9354,35829.0
2020-12-11 15:30:00,148.24,148.55,148.05,148.25,134603.0,135.9996,136.284,135.8253,136.0088,134603.0
2020-12-14 09:30:00,150.03,150.6,149.5,150.53,92989.0,137.6418,138.1647,137.1556,138.1005,92989.0
2020-12-14 10:00:00,150.52,151.26,150.37,151.26,43541.0,138.0913,138.7702,137.9537,138.7702,43541.0
2020-12-14 10:30:00,151.24,151.33,150.45,151.02,64417.0,138.7519,138.8345,138.0271,138.55,64417.0
2020-12-14 11:00:00,151.09,151.17,149.84,149.85,30838.0,138.6143,138.6877,137.4675,137.4767,30838.0
2020-12-14 11:30:00,149.92,149.99,149.34,149.34,18805.0,137.5409,137.6051,137.0088,137.0088,18805.0
2020-12-14 12:00:00,149.4,149.4,148.93,149.28,22501.0,137.0638,137.0638,136.6326,136.9537,22501.0
2020-12-14 12:30:00,149.31,149.31,149.03,149.05,13127.0,136.9812,136.9812,136.7244,136.7427,13127.0
2020-12-14 13:00:00,149.11,149.47,149.0,149.16,11228.0,136.7978,137.128,136.6968,136.8436,11228.0
2020-12-14 13:30:00,149.14,149.36,148.92,149.22,13709.0,136.8253,137.0271,136.6234,136.8987,13709.0
2020-12-14 14:00:00,149.22,149.32,149.07,149.08,14577.0,136.8987,136.9904,136.7611,136.7702,14577.0
2020-12-14 14:30:00,149.07,149.5,148.85,149.45,21977.0,136.7611,137.1556,136.5592,137.1097,21977.0
2020-12-14 15:00:00,149.35,149.43,148.77,148.89,18679.0,137.0179,137.0913,136.4858,136.5959,18679.0
2020-12-14 15:30:00,148.95,148.97,148.46,148.54,86640.0,136.651,136.6693,136.2014,136.2748,86640.0
2020-12-15 09:30:00,149.34,150.57,148.81,150.3,265420.0,137.0088,138.1372,136.5225,137.8895,265420.0
2020-12-15 10:00:00,150.33,150.71,149.86,150.29,89635.0,137.917,138.2656,137.4858,137.8803,89635.0
2020-12-15 10:30:00,150.28,151.2,150.25,150.8,103366.0,137.8712,138.7152,137.8436,138.3482,103366.0
2020-12-15 11:00:00,150.75,151.6,150.6,151.32,89799.0,138.3023,139.0822,138.1647,138.8253,89799.0
2020-12-15 11:30:00,151.23,151.78,151.17,151.78,58175.0,138.7427,139.2473,138.6877,139.2473,58175.0
2020-12-15 12:00:00,151.84,152.15,151.65,151.88,34033.0,139.3023,139.5867,139.128,139.339,34033.0
2020-12-15 12:30:00,151.83,152.64,151.82,152.6,123709.0,139.2932,140.0363,139.284,139.9996,123709.0
2020-12-15 13:00:00,152.59,152.77,152.35,152.76,16282.0,139.9904,140.1555,139.7702,140.1464,16282.0
2020-12-15 13:30:00,152.77,152.92,152.31,152.6,18964.0,140.1555,140.2932,139.7335,139.9996,18964.0
2020-12-15 14:00:00,152.51,152.94,152.34,152.47,17185.0,139.917,140.3115,139.7611,139.8803,17185.0
2020-12-15 14:30:00,152.52,153.35,152.42,152.88,52122.0,139.9262,140.6877,139.8344,140.2565,52122.0
2020-12-15 15:00:00,152.91,153.1,152.69,152.69,26607.0,140.284,140.4583,140.0822,140.0822,26607.0
2020-12-15 15:30:00,152.71,153.23,152.6,152.99,197753.0,140.1005,140.5776,139.9996,140.3574,197753.0
2020-12-16 09:30:00,153.83,154.76,152.6,152.61,87083.0,141.128,141.9812,139.9996,140.0088,87083.0
2020-12-16 10:00:00,152.6,153.18,152.18,152.84,49744.0,139.9996,140.5317,139.6143,140.2198,49744.0
2020-12-16 10:30:00,152.76,153.35,152.71,152.87,37136.0,140.1464,140.6877,140.1005,140.2473,37136.0
2020-12-16 11:00:00,152.9,153.41,152.36,152.37,28793.0,140.2748,140.7427,139.7794,139.7886,28793.0
2020-12-16 11:30:00,152.41,152.41,151.61,151.64,25808.0,139.8253,139.8253,139.0913,139.1189,25808.0
2020-12-16 12:00:00,151.63,151.72,150.96,151.28,18417.0,139.1097,139.1922,138.495,138.7886,18417.0
2020-12-16 12:30:00,151.31,151.46,150.56,150.66,19280.0,138.8161,138.9537,138.128,138.2198,19280.0
2020-12-16 13:00:00,150.67,150.95,150.35,150.49,12212.0,138.2289,138.4858,137.9354,138.0638,12212.0
2020-12-16 13:30:00,150.61,150.91,150.29,150.91,11584.0,138.1739,138.4491,137.8803,138.4491,11584.0
2020-12-16 14:00:00,151.06,151.24,150.5,150.82,17072.0,138.5867,138.7519,138.073,138.3666,17072.0
2020-12-16 14:30:00,150.8,151.38,150.75,151.29,14826.0,138.3482,138.8803,138.3023,138.7978,14826.0
2020-12-16 15:00:00,151.32,151.35,150.94,151.01,20406.0,138.8253,138.8528,138.4767,138.5409,20406.0
2020-12-16 15:30:00,150.97,151.08,150.26,150.38,71791.0,138.5042,138.6051,137.8528,137.9629,71791.0
2020-12-17 09:30:00,151.26,153.2,150.92,151.43,89954.0,138.7702,140.55,138.4583,138.9262,89954.0
2020-12-17 10:00:00,151.43,151.9,150.7,151.14,32600.0,138.9262,139.3574,138.2565,138.6601,32600.0
2020-12-17 10:30:00,151.09,152.04,150.93,152.0,36757.0,138.6143,139.4858,138.4675,139.4491,36757.0
2020-12-17 11:00:00,152.07,152.52,151.55,151.55,24615.0,139.5133,139.9262,139.0363,139.0363,24615.0
2020-12-17 11:30:00,151.56,151.72,151.33,151.36,25487.0,139.0455,139.1922,138.8345,138.862,25487.0
2020-12-17 12:00:00,151.33,151.88,151.32,151.55,38288.0,138.8345,139.339,138.8253,139.0363,38288.0
2020-12-17 12:30:00,151.6,151.94,151.6,151.86,15459.0,139.0822,139.3941,139.0822,139.3207,15459.0
2020-12-17 13:00:00,151.86,152.12,151.84,151.98,18494.0,139.3207,139.5592,139.3023,139.4308,18494.0
2020-12-17 13:30:00,151.93,152.26,151.84,152.22,14954.0,139.3849,139.6877,139.3023,139.651,14954.0
2020-12-17 14:00:00,152.2,152.56,152.09,152.44,21468.0,139.6326,139.9629,139.5317,139.8528,21468.0
2020-12-17 14:30:00,152.44,152.59,152.31,152.35,19204.0,139.8528,139.9904,139.7335,139.7702,19204.0
2020-12-17 15:00:00,152.35,152.37,151.91,152.13,35482.0,139.7702,139.7886,139.3666,139.5684,35482.0
2020-12-17 15:30:00,152.04,152.09,151.57,151.89,100105.0,139.4858,139.5317,139.0546,139.3482,100105.0
2020-12-18 09:30:00,152.0,152.47,151.39,152.31,167895.0,139.4491,139.8803,138.8895,139.7335,167895.0
2020-12-18 10:00:00,152.36,152.36,151.35,151.66,8315.0,139.7794,139.7794,138.8528,139.1372,8315.0
2020-12-18 10:30:00,151.64,152.26,151.39,152.26,29896.0,139.1189,139.6877,138.8895,139.6877,29896.0
2020-12-18 11:00:00,152.3,152.56,151.41,151.67,29521.0,139.7244,139.9629,138.9078,139.1464,29521.0
2020-12-18 11:30:00,151.68,151.77,151.27,151.74,14783.0,139.1556,139.2381,138.7794,139.2106,14783.0
2020-12-18 12:00:00,151.73,152.23,151.73,152.05,18195.0,139.2014,139.6601,139.2014,139.495,18195.0
2020-12-18 12:30:00,152.03,152.19,151.8,151.83,13502.0,139.4767,139.6234,139.2656,139.2932,13502.0
2020-12-18 13:00:00,151.71,151.89,151.71,151.76,11430.0,139.1831,139.3482,139.1831,139.2289,11430.0
2020-12-18 13:30:00,151.71,151.82,151.37,151.77,13632.0,139.1831,139.284,138.8711,139.2381,13632.0
2020-12-18 14:00:00,151.77,151.79,151.2,151.24,11058.0,139.2381,139.2565,138.7152,138.7519,11058.0
2020-12-18 14:30:00,151.26,151.41,150.86,150.87,13131.0,138.7702,138.9078,138.4033,138.4124,13131.0
2020-12-18 15:00:00,150.9,151.12,150.43,150.43,19785.0,138.44,138.6418,138.0088,138.0088,19785.0
2020-12-18 15:30:00,150.48,150.61,149.71,150.17,235355.0,138.0546,138.1739,137.3482,137.7702,235355.0
2020-12-21 09:30:00,148.95,149.16,147.63,148.18,96547.0,136.651,136.8436,135.44,135.9446,96547.0
2020-12-21 10:00:00,148.08,148.52,147.5,147.88,87314.0,135.8528,136.2565,135.3207,135.6693,87314.0
2020-12-21 10:30:00,147.85,148.22,147.05,147.47,50018.0,135.6418,135.9812,134.9079,135.2932,50018.0
2020-12-21 11:00:00,147.38,147.82,147.22,147.4,24293.0,135.2106,135.6143,135.0638,135.229,24293.0
2020-12-21 11:30:00,147.4,147.64,147.14,147.63,26614.0,135.229,135.4491,134.9904,135.44,26614.0
2020-12-21 12:00:00,147.53,148.18,147.52,148.18,23180.0,135.3482,135.9446,135.339,135.9446,23180.0
2020-12-21 12:30:00,148.19,148.52,147.75,147.99,19416.0,135.9537,136.2565,135.5501,135.7702,19416.0
2020-12-21 13:00:00,147.97,147.97,147.03,147.17,14477.0,135.7519,135.7519,134.8895,135.0179,14477.0
2020-12-21 13:30:00,147.2,147.98,147.2,147.85,14098.0,135.0455,135.7611,135.0455,135.6418,14098.0
2020-12-21 14:00:00,147.69,148.19,147.6,148.02,14175.0,135.495,135.9537,135.4124,135.7978,14175.0
2020-12-21 14:30:00,148.02,148.39,147.9,148.13,20748.0,135.7978,136.1372,135.6877,135.8987,20748.0
2020-12-21 15:00:00,148.28,148.91,148.16,148.87,23198.0,136.0363,136.6143,135.9262,136.5776,23198.0
2020-12-21 15:30:00,148.84,149.39,148.53,149.11,118685.0,136.5501,137.0546,136.2657,136.7978,118685.0
2020-12-22 09:30:00,149.34,149.34,147.5,148.56,62754.0,137.0088,137.0088,135.3207,136.2932,62754.0
2020-12-22 10:00:00,148.53,148.92,148.16,148.9,23143.0,136.2657,136.6234,135.9262,136.6051,23143.0
2020-12-22 10:30:00,148.72,149.2,148.71,148.98,34195.0,136.44,136.8803,136.4308,136.6785,34195.0
2020-12-22 11:00:00,149.08,149.27,148.81,149.0,30249.0,136.7702,136.9445,136.5225,136.6968,30249.0
2020-12-22 11:30:00,148.99,149.2,148.19,148.41,32696.0,136.6877,136.8803,135.9537,136.1556,32696.0
2020-12-22 12:00:00,148.45,148.66,148.2,148.2,29578.0,136.1923,136.3849,135.9629,135.9629,29578.0
2020-12-22 12:30:00,148.14,148.14,147.41,147.47,18370.0,135.9079,135.9079,135.2381,135.2932,18370.0
2020-12-22 13:00:00,147.58,147.98,147.57,147.79,14134.0,135.3941,135.7611,135.3849,135.5868,14134.0
2020-12-22 13:30:00,147.82,148.08,147.56,147.66,23063.0,135.6143,135.8528,135.3757,135.4675,23063.0
2020-12-22 14:00:00,147.68,148.04,147.68,147.91,20722.0,135.4858,135.8161,135.4858,135.6968,20722.0
2020-12-22 14:30:00,147.94,148.05,147.81,148.0,18021.0,135.7244,135.8253,135.6051,135.7794,18021.0
2020-12-22 15:00:00,148.03,148.2,147.73,147.89,36983.0,135.8069,135.9629,135.5317,135.6785,36983.0
2020-12-22 15:30:00,147.88,148.45,147.87,147.98,102195.0,135.6693,136.1923,135.6601,135.7611,102195.0
2020-12-23 09:30:00,148.95,150.66,148.95,149.6,95216.0,136.651,138.2198,136.651,137.2473,95216.0
2020-12-23 10:00:00,149.4,150.23,149.39,149.79,36856.0,137.0638,137.8253,137.0546,137.4216,36856.0
2020-12-23 10:30:00,149.67,149.77,148.77,148.77,21372.0,137.3115,137.4033,136.4858,136.4858,21372.0
2020-12-23 11:00:00,148.88,148.88,148.15,148.34,23184.0,136.5868,136.5868,135.917,136.0913,23184.0
2020-12-23 11:30:00,148.32,148.47,147.7,148.27,19288.0,136.073,136.2106,135.5042,136.0271,19288.0
2020-12-23 12:00:00,148.25,148.63,148.22,148.4,11894.0,136.0088,136.3574,135.9812,136.1464,11894.0
2020-12-23 12:30:00,148.56,148.57,148.12,148.13,10399.0,136.2932,136.3023,135.8895,135.8987,10399.0
2020-12-23 13:00:00,148.12,148.38,148.08,148.11,9655.0,135.8895,136.128,135.8528,135.8803,9655.0
2020-12-23 13:30:00,148.15,148.19,147.5,147.55,10929.0,135.917,135.9537,135.3207,135.3666,10929.0
2020-12-23 14:00:00,147.65,147.87,147.55,147.83,12535.0,135.4583,135.6601,135.3666,135.6235,12535.0
2020-12-23 14:30:00,147.91,147.95,147.69,147.69,19706.0,135.6968,135.7335,135.495,135.495,19706.0
2020-12-23 15:00:00,147.71,147.95,147.68,147.78,23326.0,135.5134,135.7335,135.4858,135.5776,23326.0
2020-12-23 15:30:00,147.73,147.87,147.35,147.44,94456.0,135.5317,135.6601,135.1831,135.2657,94456.0
2020-12-24 09:30:00,147.88,148.36,147.42,147.75,25913.0,135.6693,136.1097,135.2473,135.5501,25913.0
2020-12-24 10:00:00,147.89,148.47,147.84,147.94,16520.0,135.6785,136.2106,135.6326,135.7244,16520.0
2020-12-24 10:30:00,148.03,148.4,147.86,148.1,16436.0,135.8069,136.1464,135.651,135.8712,16436.0
2020-12-24 11:00:00,148.01,148.39,147.92,148.18,10950.0,135.7886,136.1372,135.706,135.9446,10950.0
2020-12-24 11:30:00,148.11,148.16,147.6,147.6,19838.0,135.8803,135.9262,135.4124,135.4124,19838.0
2020-12-24 12:00:00,147.56,148.08,147.54,147.74,13847.0,135.3757,135.8528,135.3574,135.5409,13847.0
2020-12-24 12:30:00,147.9,149.14,147.89,149.12,33952.0,135.6877,136.8253,135.6785,136.8069,33952.0
2020-12-28 09:30:00,149.59,151.01,149.48,150.23,62764.0,137.2381,138.5409,137.1372,137.8253,62764.0
2020-12-28 10:00:00,150.22,150.99,149.79,150.71,36679.0,137.8161,138.5225,137.4216,138.2656,36679.0
2020-12-28 10:30:00,150.69,150.91,150.37,150.39,14578.0,138.2473,138.4491,137.9537,137.9721,14578.0
2020-12-28 11:00:00,150.38,150.47,149.57,149.72,13242.0,137.9629,138.0455,137.2198,137.3574,13242.0
2020-12-28 11:30:00,149.72,149.89,149.55,149.7,12197.0,137.3574,137.5134,137.2014,137.339,12197.0
2020-12-28 12:00:00,149.79,149.94,149.31,149.57,13164.0,137.4216,137.5592,136.9812,137.2198,13164.0
2020-12-28 12:30:00,149.51,149.68,149.36,149.51,7627.0,137.1647,137.3207,137.0271,137.1647,7627.0
2020-12-28 13:00:00,149.44,149.75,149.33,149.35,5625.0,137.1005,137.3849,136.9996,137.0179,5625.0
2020-12-28 13:30:00,149.43,149.73,149.32,149.66,10724.0,137.0913,137.3666,136.9904,137.3023,10724.0
2020-12-28 14:00:00,149.66,149.72,149.17,149.22,7658.0,137.3023,137.3574,136.8528,136.8987,7658.0
2020-12-28 14:30:00,149.19,149.51,149.19,149.33,12132.0,136.8712,137.1647,136.8712,136.9996,12132.0
2020-12-28 15:00:00,149.34,149.44,148.98,149.16,19974.0,137.0088,137.1005,136.6785,136.8436,19974.0
2020-12-28 15:30:00,149.22,149.8,149.11,149.64,86996.0,136.8987,137.4308,136.7978,137.284,86996.0
2020-12-29 09:30:00,150.79,151.35,150.33,150.85,53807.0,138.339,138.8528,137.917,138.3941,53807.0
2020-12-29 10:00:00,150.99,151.88,150.92,151.13,27389.0,138.5225,139.339,138.4583,138.651,27389.0
2020-12-29 10:30:00,151.12,151.14,150.1,150.45,21163.0,138.6418,138.6601,137.706,138.0271,21163.0
2020-12-29 11:00:00,150.42,150.71,150.14,150.61,10973.0,137.9996,138.2656,137.7427,138.1739,10973.0
2020-12-29 11:30:00,150.56,150.97,150.51,150.72,10311.0,138.128,138.5042,138.0822,138.2748,10311.0
2020-12-29 12:00:00,150.67,151.18,150.67,150.87,7951.0,138.2289,138.6968,138.2289,138.4124,7951.0
2020-12-29 12:30:00,150.83,150.83,150.23,150.34,17989.0,138.3757,138.3757,137.8253,137.9262,17989.0
2020-12-29 13:00:00,150.38,150.64,150.19,150.58,10978.0,137.9629,138.2014,137.7886,138.1464,10978.0
2020-12-29 13:30:00,150.48,150.48,150.23,150.26,9280.0,138.0546,138.0546,137.8253,137.8528,9280.0
2020-12-29 14:00:00,150.24,150.24,149.93,150.11,17247.0,137.8345,137.8345,137.5501,137.7152,17247.0
2020-12-29 14:30:00,150.12,150.28,149.96,150.17,9223.0,137.7244,137.8712,137.5776,137.7702,9223.0
2020-12-29 15:00:00,150.18,150.64,150.05,150.54,14202.0,137.7794,138.2014,137.6601,138.1097,14202.0
2020-12-29 15:30:00,150.51,150.94,150.5,150.75,54616.0,138.0822,138.4767,138.073,138.3023,54616.0
2020-12-30 09:30:00,150.9,151.7,150.37,150.54,27468.0,138.44,139.1739,137.9537,138.1097,27468.0
2020-12-30 10:00:00,150.55,151.43,150.55,150.95,7724.0,138.1189,138.9262,138.1189,138.4858,7724.0
2020-12-30 10:30:00,150.75,151.47,150.74,150.94,13930.0,138.3023,138.9629,138.2932,138.4767,13930.0
2020-12-30 11:00:00,151.01,151.44,150.89,151.05,13559.0,138.5409,138.9354,138.4308,138.5776,13559.0
2020-12-30 11:30:00,150.98,151.06,150.63,150.66,7405.0,138.5134,138.5867,138.1923,138.2198,7405.0
2020-12-30 12:00:00,150.58,151.1,150.52,151.1,7439.0,138.1464,138.6234,138.0913,138.6234,7439.0
2020-12-30 12:30:00,150.98,151.05,150.75,150.75,4780.0,138.5134,138.5776,138.3023,138.3023,4780.0
2020-12-30 13:00:00,150.71,150.89,150.32,150.33,3447.0,138.2656,138.4308,137.9078,137.917,3447.0
2020-12-30 13:30:00,150.44,150.66,150.26,150.55,6148.0,138.0179,138.2198,137.8528,138.1189,6148.0
2020-12-30 14:00:00,150.54,150.54,150.36,150.45,9489.0,138.1097,138.1097,137.9445,138.0271,9489.0
2020-12-30 14:30:00,150.51,150.85,150.51,150.7,5420.0,138.0822,138.3941,138.0822,138.2565,5420.0
2020-12-30 15:00:00,150.71,150.82,150.41,150.53,7956.0,138.2656,138.3666,137.9904,138.1005,7956.0
2020-12-30 15:30:00,150.49,150.91,150.35,150.75,65250.0,138.0638,138.4491,137.9354,138.3023,65250.0
2020-12-31 09:30:00,150.59,151.98,150.21,151.88,27635.0,138.1556,139.4308,137.8069,139.339,27635.0
2020-12-31 10:00:00,151.99,152.46,151.34,151.44,18062.0,139.44,139.8711,138.8436,138.9354,18062.0
2020-12-31 10:30:00,151.41,151.49,150.87,150.99,12274.0,138.9078,138.9812,138.4124,138.5225,12274.0
2020-12-31 11:00:00,151.1,151.32,150.86,151.32,14780.0,138.6234,138.8253,138.4033,138.8253,14780.0
2020-12-31 11:30:00,151.31,151.31,150.72,151.04,7622.0,138.8161,138.8161,138.2748,138.5684,7622.0
2020-12-31 12:00:00,151.02,151.33,150.81,150.87,9898.0,138.55,138.8345,138.3574,138.4124,9898.0
2020-12-31 12:30:00,150.84,151.14,150.73,151.06,11797.0,138.3849,138.6601,138.284,138.5867,11797.0
2020-12-31 13:00:00,151.0,151.17,150.91,151.1,3380.0,138.5317,138.6877,138.4491,138.6234,3380.0
2020-12-31 13:30:00,151.1,151.23,150.96,151.16,6014.0,138.6234,138.7427,138.495,138.6785,6014.0
2020-12-31 14:00:00,151.12,151.56,151.03,151.53,5567.0,138.6418,139.0455,138.5592,139.0179,5567.0
2020-12-31 14:30:00,151.55,152.01,151.54,151.73,6237.0,139.0363,139.4583,139.0271,139.2014,6237.0
2020-12-31 15:00:00,151.89,152.58,151.88,152.42,9469.0,139.3482,139.9812,139.339,139.8344,9469.0
2020-12-31 15:30:00,152.44,153.6,152.36,153.38,90084.0,139.8528,140.917,139.7794,140.7152,90084.0
2021-01-04 09:30:00,153.7,153.79,152.2,152.52,92246.0,141.0088,141.0913,139.6326,139.9262,92246.0
2021-01-04 10:00:00,152.52,152.97,151.41,151.59,31237.0,139.9262,140.339,138.9078,139.073,31237.0
2021-01-04 10:30:00,151.57,152.16,151.22,152.06,28955.0,139.0546,139.5959,138.7335,139.5042,28955.0
2021-01-04 11:00:00,152.11,152.42,151.32,151.69,35422.0,139.55,139.8344,138.8253,139.1647,35422.0
2021-01-04 11:30:00,151.66,152.04,151.21,151.65,35965.0,139.1372,139.4858,138.7244,139.128,35965.0
2021-01-04 12:00:00,151.52,151.77,150.94,151.42,30774.0,139.0088,139.2381,138.4767,138.917,30774.0
2021-01-04 12:30:00,151.33,151.33,150.17,150.38,20472.0,138.8345,138.8345,137.7702,137.9629,20472.0
2021-01-04 13:00:00,150.33,150.95,150.13,150.76,21443.0,137.917,138.4858,137.7335,138.3115,21443.0
2021-01-04 13:30:00,150.72,150.73,149.66,149.98,26171.0,138.2748,138.284,137.3023,137.5959,26171.0
2021-01-04 14:00:00,149.91,150.0,149.14,149.33,29083.0,137.5317,137.6143,136.8253,136.9996,29083.0
2021-01-04 14:30:00,149.31,149.32,148.68,148.96,46063.0,136.9812,136.9904,136.4033,136.6601,46063.0
2021-01-04 15:00:00,148.96,149.78,148.62,149.52,126771.0,136.6601,137.4124,136.3482,137.1739,126771.0
2021-01-04 15:30:00,149.51,150.74,149.48,150.25,213591.0,137.1647,138.2932,137.1372,137.8436,213591.0
2021-01-05 09:30:00,150.5,150.98,149.75,150.25,70525.0,138.073,138.5134,137.3849,137.8436,70525.0
2021-01-05 10:00:00,150.31,151.17,150.15,150.15,27139.0,137.8987,138.6877,137.7519,137.7519,27139.0
2021-01-05 10:30:00,150.04,150.31,149.37,149.38,28143.0,137.651,137.8987,137.0363,137.0455,28143.0
2021-01-05 11:00:00,149.41,149.64,148.9,149.47,21566.0,137.073,137.284,136.6051,137.128,21566.0
2021-01-05 11:30:00,149.41,150.01,149.35,149.57,25175.0,137.073,137.6234,137.0179,137.2198,25175.0
2021-01-05 12:00:00,149.67,150.2,149.64,150.04,21307.0,137.3115,137.7978,137.284,137.651,21307.0
2021-01-05 12:30:00,150.09,150.72,150.05,150.59,16648.0,137.6968,138.2748,137.6601,138.1556,16648.0
2021-01-05 13:00:00,150.59,150.83,150.48,150.55,11123.0,138.1556,138.3757,138.0546,138.1189,11123.0
2021-01-05 13:30:00,150.51,150.82,150.42,150.52,27884.0,138.0822,138.3666,137.9996,138.0913,27884.0
2021-01-05 14:00:00,150.55,151.41,150.55,151.14,24389.0,138.1189,138.9078,138.1189,138.6601,24389.0
2021-01-05 14:30:00,151.18,151.36,150.94,151.17,20473.0,138.6968,138.862,138.4767,138.6877,20473.0
2021-01-05 15:00:00,151.3,151.51,150.84,150.91,22147.0,138.8069,138.9996,138.3849,138.4491,22147.0
2021-01-05 15:30:00,150.91,151.42,150.82,151.08,95574.0,138.4491,138.917,138.3666,138.6051,95574.0
2021-01-06 09:30:00,151.78,152.98,150.56,152.67,67433.0,139.2473,140.3482,138.128,140.0638,67433.0
2021-01-06 10:00:00,152.7,152.7,151.86,151.98,45876.0,140.0913,140.0913,139.3207,139.4308,45876.0
2021-01-06 10:30:00,152.06,153.15,152.05,153.05,47997.0,139.5042,140.5042,139.495,140.4124,47997.0
2021-01-06 11:00:00,153.25,153.51,152.81,153.22,43654.0,140.5959,140.8344,140.1922,140.5684,43654.0
2021-01-06 11:30:00,153.33,153.61,153.1,153.11,28140.0,140.6693,140.9262,140.4583,140.4675,28140.0
2021-01-06 12:00:00,153.11,153.17,152.49,152.64,27551.0,140.4675,140.5225,139.8987,140.0363,27551.0
2021-01-06 12:30:00,152.72,153.28,152.66,153.2,27775.0,140.1097,140.6234,140.0546,140.55,27775.0
2021-01-06 13:00:00,153.2,153.51,152.94,153.26,24938.0,140.55,140.8344,140.3115,140.6051,24938.0
2021-01-06 13:30:00,153.24,153.73,153.02,153.28,25313.0,140.5867,141.0363,140.3849,140.6234,25313.0
2021-01-06 14:00:00,153.33,153.71,152.65,152.9,32710.0,140.6693,141.0179,140.0455,140.2748,32710.0
2021-01-06 14:30:00,152.94,153.68,152.64,152.66,80763.0,140.3115,140.9904,140.0363,140.0546,80763.0
2021-01-06 15:00:00,152.61,153.03,152.35,152.77,68293.0,140.0088,140.3941,139.7702,140.1555,68293.0
2021-01-06 15:30:00,152.77,152.93,152.11,152.41,171360.0,140.1555,140.3023,139.55,139.8253,171360.0
2021-01-07 09:30:00,153.89,154.59,152.1,152.78,66146.0,141.1831,141.8253,139.5409,140.1647,66146.0
2021-01-07 10:00:00,152.57,153.77,152.48,153.61,31825.0,139.9721,141.073,139.8895,140.9262,31825.0
2021-01-07 10:30:00,153.64,154.21,153.38,153.53,23472.0,140.9537,141.4766,140.7152,140.8528,23472.0
2021-01-07 11:00:00,153.52,153.88,153.06,153.28,31980.0,140.8436,141.1739,140.4216,140.6234,31980.0
2021-01-07 11:30:00,153.28,153.62,153.16,153.48,18507.0,140.6234,140.9354,140.5133,140.8069,18507.0
2021-01-07 12:00:00,153.55,153.81,153.0,153.01,23635.0,140.8711,141.1097,140.3666,140.3757,23635.0
2021-01-07 12:30:00,153.0,153.05,152.58,152.79,17207.0,140.3666,140.4124,139.9812,140.1739,17207.0
2021-01-07 13:00:00,152.86,153.05,152.37,152.45,23574.0,140.2381,140.4124,139.7886,139.862,23574.0
2021-01-07 13:30:00,152.47,152.75,152.32,152.57,14395.0,139.8803,140.1372,139.7427,139.9721,14395.0
2021-01-07 14:00:00,152.57,152.79,152.34,152.44,19497.0,139.9721,140.1739,139.7611,139.8528,19497.0
2021-01-07 14:30:00,152.42,152.97,152.35,152.54,37478.0,139.8344,140.339,139.7702,139.9445,37478.0
2021-01-07 15:00:00,152.49,152.66,151.84,151.84,24803.0,139.8987,140.0546,139.3023,139.3023,24803.0
2021-01-07 15:30:00,151.87,152.34,151.79,152.14,119900.0,139.3299,139.7611,139.2565,139.5776,119900.0
2021-01-08 09:30:00,152.09,154.5,151.5,153.57,191431.0,139.5317,141.7427,138.9904,140.8895,191431.0
2021-01-08 10:00:00,153.71,154.49,153.66,154.06,45972.0,141.0179,141.7335,140.9721,141.339,45972.0
2021-01-08 10:30:00,153.9,154.9,153.62,154.77,66804.0,141.1922,142.1097,140.9354,141.9904,66804.0
2021-01-08 11:00:00,154.82,155.72,154.82,155.5,49693.0,142.0363,142.862,142.0363,142.6601,49693.0
2021-01-08 11:30:00,155.51,156.83,155.35,155.88,78668.0,142.6693,143.8803,142.5225,143.0087,78668.0
2021-01-08 12:00:00,155.99,156.35,155.73,155.77,22978.0,143.1097,143.4399,142.8711,142.9078,22978.0
2021-01-08 12:30:00,155.75,155.79,155.22,155.38,26209.0,142.8895,142.9262,142.4032,142.55,26209.0
2021-01-08 13:00:00,155.39,155.75,155.26,155.53,22162.0,142.5592,142.8895,142.4399,142.6876,22162.0
2021-01-08 13:30:00,155.57,155.62,155.1,155.25,24694.0,142.7243,142.7702,142.2932,142.4308,24694.0
2021-01-08 14:00:00,155.25,155.77,155.23,155.56,28680.0,142.4308,142.9078,142.4124,142.7152,28680.0
2021-01-08 14:30:00,155.47,156.42,155.47,156.33,33322.0,142.6326,143.5042,142.6326,143.4216,33322.0
2021-01-08 15:00:00,156.24,156.7,156.16,156.53,33843.0,143.339,143.761,143.2656,143.6051,33843.0
2021-01-08 15:30:00,156.6,157.37,156.24,157.03,209981.0,143.6693,144.3757,143.339,144.0638,209981.0
2021-01-11 09:30:00,156.36,157.35,156.0,156.28,51756.0,143.4491,144.3574,143.1188,143.3757,51756.0
2021-01-11 10:00:00,156.27,157.43,156.26,157.38,26912.0,143.3665,144.4308,143.3574,144.3849,26912.0
2021-01-11 10:30:00,157.38,157.43,157.05,157.29,22200.0,144.3849,144.4308,144.0821,144.3023,22200.0
2021-01-11 11:00:00,157.27,157.55,156.8,156.8,22600.0,144.284,144.5409,143.8528,143.8528,22600.0
2021-01-11 11:30:00,156.83,156.86,156.06,156.12,27157.0,143.8803,143.9078,143.1739,143.2289,27157.0
2021-01-11 12:00:00,156.05,156.1,154.69,154.87,40482.0,143.1647,143.2106,141.917,142.0821,40482.0
2021-01-11 12:30:00,154.79,154.79,154.26,154.62,23922.0,142.0088,142.0088,141.5225,141.8528,23922.0
2021-01-11 13:00:00,154.68,155.3,154.62,155.13,26935.0,141.9078,142.4766,141.8528,142.3207,26935.0
2021-01-11 13:30:00,155.12,155.26,154.95,155.03,24854.0,142.3115,142.4399,142.1555,142.2289,24854.0
2021-01-11 14:00:00,155.09,155.95,155.03,155.87,29964.0,142.284,143.073,142.2289,142.9996,29964.0
2021-01-11 14:30:00,155.82,156.7,155.77,156.7,37964.0,142.9537,143.761,142.9078,143.761,37964.0
2021-01-11 15:00:00,156.75,156.88,155.9,156.6,58453.0,143.8069,143.9262,143.0271,143.6693,58453.0
2021-01-11 15:30:00,156.62,157.3,156.06,156.64,117611.0,143.6876,144.3115,143.1739,143.706,117611.0
2021-01-12 09:30:00,156.78,158.43,156.22,158.25,94990.0,143.8344,145.3482,143.3207,145.1831,94990.0
2021-01-12 10:00:00,158.28,158.93,157.83,158.83,48939.0,145.2106,145.8069,144.7977,145.7152,48939.0
2021-01-12 10:30:00,158.8,159.11,157.76,158.01,43636.0,145.6876,145.972,144.7335,144.9629,43636.0
2021-01-12 11:00:00,157.92,157.99,156.64,156.82,31275.0,144.8803,144.9445,143.706,143.8711,31275.0
2021-01-12 11:30:00,156.82,156.85,155.14,155.51,49750.0,143.8711,143.8987,142.3299,142.6693,49750.0
2021-01-12 12:00:00,155.41,155.57,154.63,154.64,36482.0,142.5776,142.7243,141.862,141.8711,36482.0
2021-01-12 12:30:00,154.6,155.31,154.43,155.13,32355.0,141.8344,142.4858,141.6785,142.3207,32355.0
2021-01-12 13:00:00,155.04,155.88,154.85,155.88,23983.0,142.2381,143.0087,142.0638,143.0087,23983.0
2021-01-12 13:30:00,155.92,155.92,155.43,155.85,80746.0,143.0454,143.0454,142.5959,142.9812,80746.0
2021-01-12 14:00:00,155.77,156.2,155.2,155.2,99671.0,142.9078,143.3023,142.3849,142.3849,99671.0
2021-01-12 14:30:00,155.21,155.51,155.01,155.38,33535.0,142.3941,142.6693,142.2106,142.55,33535.0
2021-01-12 15:00:00,155.41,155.75,155.21,155.6,45832.0,142.5776,142.8895,142.3941,142.7519,45832.0
2021-01-12 15:30:00,155.65,156.5,155.29,156.23,105993.0,142.7977,143.5776,142.4675,143.3298,105993.0
2021-01-13 09:30:00,156.6,158.14,156.23,157.84,50617.0,143.6693,145.0821,143.3298,144.8069,50617.0
2021-01-13 10:00:00,157.87,159.08,157.84,158.83,56368.0,144.8344,145.9445,144.8069,145.7152,56368.0
2021-01-13 10:30:00,158.93,159.69,158.77,159.65,34188.0,145.8069,146.5042,145.6601,146.4675,34188.0
2021-01-13 11:00:00,159.67,159.95,159.22,159.32,21607.0,146.4858,146.7427,146.073,146.1647,21607.0
2021-01-13 11:30:00,159.25,160.26,159.14,160.15,28207.0,146.1005,147.0271,145.9996,146.9262,28207.0
2021-01-13 12:00:00,160.1,160.65,160.07,160.65,29245.0,146.8803,147.3849,146.8528,147.3849,29245.0
2021-01-13 12:30:00,160.64,161.02,160.55,160.88,22836.0,147.3757,147.7243,147.2931,147.5959,22836.0
2021-01-13 13:00:00,160.9,161.2,160.45,160.73,18212.0,147.6142,147.8895,147.2014,147.4583,18212.0
2021-01-13 13:30:00,160.69,160.77,160.05,160.13,18140.0,147.4216,147.495,146.8344,146.9078,18140.0
2021-01-13 14:00:00,160.2,160.33,160.0,160.27,20284.0,146.972,147.0913,146.7886,147.0363,20284.0
2021-01-13 14:30:00,160.34,160.34,159.94,160.12,27109.0,147.1005,147.1005,146.7335,146.8986,27109.0
2021-01-13 15:00:00,160.06,160.14,159.34,159.6,58048.0,146.8436,146.917,146.1831,146.4216,58048.0
2021-01-13 15:30:00,159.54,159.99,159.32,159.69,145520.0,146.3665,146.7794,146.1647,146.5042,145520.0
2021-01-14 09:30:00,159.52,159.68,158.35,158.35,34240.0,146.3482,146.495,145.2748,145.2748,34240.0
2021-01-14 10:00:00,158.66,159.06,158.24,158.77,21862.0,145.5592,145.9262,145.1739,145.6601,21862.0
2021-01-14 10:30:00,158.79,158.86,157.51,157.55,25208.0,145.6785,145.7427,144.5042,144.5409,25208.0
2021-01-14 11:00:00,157.5,158.15,157.36,157.51,27922.0,144.495,145.0913,144.3665,144.5042,27922.0
2021-01-14 11:30:00,157.51,158.13,157.27,158.06,17512.0,144.5042,145.073,144.284,145.0087,17512.0
2021-01-14 12:00:00,158.12,158.64,158.0,158.29,17893.0,145.0638,145.5409,144.9537,145.2198,17893.0
2021-01-14 12:30:00,158.41,158.65,158.14,158.43,12341.0,145.3298,145.55,145.0821,145.3482,12341.0
2021-01-14 13:00:00,158.45,158.83,158.39,158.83,10832.0,145.3665,145.7152,145.3115,145.7152,10832.0
2021-01-14 13:30:00,158.75,158.75,158.35,158.62,19832.0,145.6418,145.6418,145.2748,145.5225,19832.0
2021-01-14 14:00:00,158.59,158.63,158.4,158.5,12608.0,145.495,145.5317,145.3207,145.4124,12608.0
2021-01-14 14:30:00,158.5,158.82,158.32,158.82,16389.0,145.4124,145.706,145.2473,145.706,16389.0
2021-01-14 15:00:00,158.83,158.89,158.27,158.48,26792.0,145.7152,145.7702,145.2014,145.3941,26792.0
2021-01-14 15:30:00,158.54,158.69,157.78,157.97,109582.0,145.4491,145.5867,144.7519,144.9262,109582.0
2021-01-15 09:30:00,157.56,158.85,157.0,157.91,95737.0,144.55,145.7335,144.0363,144.8711,95737.0
2021-01-15 10:00:00,158.0,159.35,157.73,158.17,23082.0,144.9537,146.1922,144.706,145.1097,23082.0
2021-01-15 10:30:00,158.09,159.16,157.9,158.35,28661.0,145.0363,146.0179,144.862,145.2748,28661.0
2021-01-15 11:00:00,158.34,159.14,157.99,158.98,24809.0,145.2656,145.9996,144.9445,145.8528,24809.0
2021-01-15 11:30:00,158.99,159.32,158.51,159.15,23079.0,145.862,146.1647,145.4216,146.0087,23079.0
2021-01-15 12:00:00,159.09,159.52,158.75,159.52,17026.0,145.9537,146.3482,145.6418,146.3482,17026.0
2021-01-15 12:30:00,159.47,159.53,158.84,159.06,16458.0,146.3023,146.3574,145.7243,145.9262,16458.0
2021-01-15 13:00:00,159.16,159.36,158.86,159.25,11829.0,146.0179,146.2014,145.7427,146.1005,11829.0
2021-01-15 13:30:00,159.24,159.3,159.02,159.21,13299.0,146.0913,146.1464,145.8895,146.0638,13299.0
2021-01-15 14:00:00,159.2,159.79,159.18,159.75,14312.0,146.0546,146.5959,146.0363,146.5592,14312.0
2021-01-15 14:30:00,159.72,160.3,159.68,160.02,21944.0,146.5317,147.0638,146.495,146.8069,21944.0
2021-01-15 15:00:00,159.95,160.24,159.73,159.94,31492.0,146.7427,147.0087,146.5408,146.7335,31492.0
2021-01-15 15:30:00,159.91,160.03,159.39,159.72,94898.0,146.706,146.8161,146.2289,146.5317,94898.0
2021-01-19 09:30:00,160.78,160.92,157.7,159.83,88688.0,147.5041,147.6326,144.6785,146.6326,88688.0
2021-01-19 10:00:00,159.88,160.08,159.12,159.91,27962.0,146.6785,146.8619,145.9812,146.706,27962.0
2021-01-19 10:30:00,159.78,159.85,159.14,159.5,50239.0,146.5867,146.6509,145.9996,146.3298,50239.0
2021-01-19 11:00:00,159.32,159.34,158.5,159.03,33116.0,146.1647,146.1831,145.4124,145.8986,33116.0
2021-01-19 11:30:00,159.1,159.57,158.86,159.33,23276.0,145.9629,146.3941,145.7427,146.1739,23276.0
2021-01-19 12:00:00,159.37,159.84,159.32,159.51,15990.0,146.2106,146.6418,146.1647,146.339,15990.0
2021-01-19 12:30:00,159.52,159.91,159.2,159.74,12366.0,146.3482,146.706,146.0546,146.55,12366.0
2021-01-19 13:00:00,159.78,159.78,158.9,158.9,12019.0,146.5867,146.5867,145.7794,145.7794,12019.0
2021-01-19 13:30:00,158.96,159.28,158.82,159.22,10443.0,145.8344,146.128,145.706,146.073,10443.0
2021-01-19 14:00:00,159.29,159.46,159.18,159.46,11760.0,146.1372,146.2931,146.0363,146.2931,11760.0
2021-01-19 14:30:00,159.46,159.78,159.3,159.58,13619.0,146.2931,146.5867,146.1464,146.4032,13619.0
2021-01-19 15:00:00,159.62,159.8,159.43,159.59,18383.0,146.4399,146.6051,146.2656,146.4124,18383.0
2021-01-19 15:30:00,159.56,159.91,159.26,159.27,69233.0,146.3849,146.706,146.1097,146.1188,69233.0
2021-01-20 09:30:00,159.22,160.93,158.58,160.37,62311.0,146.073,147.6418,145.4858,147.128,62311.0
2021-01-20 10:00:00,160.36,161.57,160.36,160.87,33119.0,147.1188,148.2289,147.1188,147.5867,33119.0
2021-01-20 10:30:00,160.89,162.22,160.8,161.29,26330.0,147.6051,148.8252,147.5225,147.972,26330.0
2021-01-20 11:00:00,161.32,161.9,161.1,161.35,29828.0,147.9996,148.5317,147.7977,148.0271,29828.0
2021-01-20 11:30:00,161.39,162.17,161.23,161.96,41981.0,148.0638,148.7794,147.917,148.5867,41981.0
2021-01-20 12:00:00,162.04,162.66,162.04,162.62,20233.0,148.6601,149.2289,148.6601,149.1922,20233.0
2021-01-20 12:30:00,162.63,162.78,162.33,162.41,15390.0,149.2014,149.339,148.9262,148.9996,15390.0
2021-01-20 13:00:00,162.45,162.8,162.3,162.74,19894.0,149.0363,149.3574,148.8986,149.3023,19894.0
2021-01-20 13:30:00,162.66,162.9,162.5,162.73,18337.0,149.2289,149.4491,149.0821,149.2931,18337.0
2021-01-20 14:00:00,162.68,162.98,162.48,162.66,22242.0,149.2473,149.5225,149.0638,149.2289,22242.0
2021-01-20 14:30:00,162.69,163.3,162.69,163.2,25310.0,149.2564,149.8161,149.2564,149.7243,25310.0
2021-01-20 15:00:00,163.16,163.49,162.98,163.24,28736.0,149.6876,149.9904,149.5225,149.761,28736.0
2021-01-20 15:30:00,163.23,163.87,163.01,163.29,128845.0,149.7518,150.339,149.55,149.8069,128845.0
2021-01-21 09:30:00,163.1,163.99,162.35,162.46,86054.0,149.6326,150.4491,148.9445,149.0454,86054.0
2021-01-21 10:00:00,162.43,162.52,161.7,161.7,28508.0,149.0179,149.1005,148.3482,148.3482,28508.0
2021-01-21 10:30:00,161.63,161.92,160.95,161.04,27787.0,148.284,148.55,147.6601,147.7427,27787.0
2021-01-21 11:00:00,161.03,161.28,160.31,160.44,17453.0,147.7335,147.9629,147.073,147.1922,17453.0
2021-01-21 11:30:00,160.42,160.78,160.26,160.55,18260.0,147.1739,147.5041,147.0271,147.2931,18260.0
2021-01-21 12:00:00,160.53,160.95,160.33,160.74,20901.0,147.2748,147.6601,147.0913,147.4675,20901.0
2021-01-21 12:30:00,160.66,160.74,159.9,160.36,12459.0,147.3941,147.4675,146.6968,147.1188,12459.0
2021-01-21 13:00:00,160.43,160.49,159.89,160.09,11920.0,147.183,147.2381,146.6876,146.8711,11920.0
2021-01-21 13:30:00,160.15,160.5,160.0,160.37,11341.0,146.9262,147.2473,146.7886,147.128,11341.0
2021-01-21 14:00:00,160.36,160.43,160.16,160.33,12239.0,147.1188,147.183,146.9353,147.0913,12239.0
2021-01-21 14:30:00,160.3,160.53,160.21,160.27,18024.0,147.0638,147.2748,146.9812,147.0363,18024.0
2021-01-21 15:00:00,160.25,161.2,160.24,160.82,29678.0,147.0179,147.8895,147.0087,147.5408,29678.0
2021-01-21 15:30:00,160.78,161.28,160.74,160.91,79577.0,147.5041,147.9629,147.4675,147.6234,79577.0
2021-01-22 09:30:00,160.44,160.68,159.02,159.52,39989.0,147.1922,147.4124,145.8895,146.3482,39989.0
2021-01-22 10:00:00,159.54,160.1,159.41,160.1,11979.0,146.3665,146.8803,146.2473,146.8803,11979.0
2021-01-22 10:30:00,160.1,160.19,159.62,160.12,14294.0,146.8803,146.9629,146.4399,146.8986,14294.0
2021-01-22 11:00:00,160.14,160.15,159.57,159.67,11634.0,146.917,146.9262,146.3941,146.4858,11634.0
2021-01-22 11:30:00,159.72,161.38,159.7,161.38,26392.0,146.5317,148.0546,146.5133,148.0546,26392.0
2021-01-22 12:00:00,161.25,161.49,161.05,161.43,13354.0,147.9353,148.1555,147.7519,148.1005,13354.0
2021-01-22 12:30:00,161.45,161.47,160.74,160.98,14058.0,148.1188,148.1372,147.4675,147.6876,14058.0
2021-01-22 13:00:00,160.96,161.7,160.94,161.7,10571.0,147.6693,148.3482,147.6509,148.3482,10571.0
2021-01-22 13:30:00,161.72,161.72,161.23,161.44,13148.0,148.3665,148.3665,147.917,148.1097,13148.0
2021-01-22 14:00:00,161.32,161.62,160.98,160.98,12356.0,147.9996,148.2748,147.6876,147.6876,12356.0
2021-01-22 14:30:00,160.97,161.13,160.89,160.97,9284.0,147.6785,147.8252,147.6051,147.6785,9284.0
2021-01-22 15:00:00,160.99,161.23,160.95,161.14,12800.0,147.6968,147.917,147.6601,147.8344,12800.0
2021-01-22 15:30:00,161.17,161.45,160.72,160.9,71041.0,147.8619,148.1188,147.4491,147.6142,71041.0
2021-01-25 09:30:00,160.88,162.35,160.37,162.17,55755.0,147.5959,148.9445,147.128,148.7794,55755.0
2021-01-25 10:00:00,162.25,163.56,162.07,163.48,45310.0,148.8528,150.0546,148.6876,149.9812,45310.0
2021-01-25 10:30:00,163.5,163.5,162.5,162.59,26212.0,149.9996,149.9996,149.0821,149.1647,26212.0
2021-01-25 11:00:00,162.56,162.74,161.19,161.94,44881.0,149.1372,149.3023,147.8803,148.5684,44881.0
2021-01-25 11:30:00,161.9,162.05,161.31,161.78,13026.0,148.5317,148.6693,147.9904,148.4216,13026.0
2021-01-25 12:00:00,161.81,162.03,161.55,161.95,19013.0,148.4491,148.6509,148.2106,148.5775,19013.0
2021-01-25 12:30:00,162.03,162.56,161.69,162.45,26528.0,148.6509,149.1372,148.339,149.0363,26528.0
2021-01-25 13:00:00,162.45,162.61,162.08,162.28,18485.0,149.0363,149.183,148.6968,148.8803,18485.0
2021-01-25 13:30:00,162.18,162.18,161.49,161.74,17998.0,148.7885,148.7885,148.1555,148.3849,17998.0
2021-01-25 14:00:00,161.72,161.97,161.08,161.22,27627.0,148.3665,148.5959,147.7794,147.9078,27627.0
2021-01-25 14:30:00,161.26,161.3,160.59,160.63,32287.0,147.9445,147.9812,147.3298,147.3665,32287.0
2021-01-25 15:00:00,160.7,160.75,159.89,160.18,55110.0,147.4308,147.4766,146.6876,146.9537,55110.0
2021-01-25 15:30:00,160.2,161.23,160.13,161.21,107825.0,146.972,147.917,146.9078,147.8986,107825.0
2021-01-26 09:30:00,160.25,160.58,158.64,160.09,48151.0,147.0179,147.3207,145.5409,146.8711,48151.0
2021-01-26 10:00:00,160.13,160.82,159.08,159.66,28576.0,146.9078,147.5408,145.9445,146.4766,28576.0
2021-01-26 10:30:00,159.75,160.11,159.31,159.53,19929.0,146.5592,146.8895,146.1555,146.3574,19929.0
2021-01-26 11:00:00,159.53,159.83,158.96,159.79,55646.0,146.3574,146.6326,145.8344,146.5959,55646.0
2021-01-26 11:30:00,159.78,160.08,159.1,159.96,54775.0,146.5867,146.8619,145.9629,146.7519,54775.0
2021-01-26 12:00:00,159.95,159.98,159.13,159.13,22104.0,146.7427,146.7702,145.9904,145.9904,22104.0
2021-01-26 12:30:00,159.25,159.38,158.86,159.22,24273.0,146.1005,146.2197,145.7427,146.073,24273.0
2021-01-26 13:00:00,159.2,159.71,159.17,159.51,15879.0,146.0546,146.5225,146.0271,146.339,15879.0
2021-01-26 13:30:00,159.57,160.25,159.27,159.95,26633.0,146.3941,147.0179,146.1188,146.7427,26633.0
2021-01-26 14:00:00,159.93,160.26,159.87,159.99,15985.0,146.7243,147.0271,146.6693,146.7794,15985.0
2021-01-26 14:30:00,159.99,160.29,159.86,160.28,17345.0,146.7794,147.0546,146.6601,147.0454,17345.0
2021-01-26 15:00:00,160.3,160.48,159.74,159.75,23649.0,147.0638,147.2289,146.55,146.5592,23649.0
2021-01-26 15:30:00,159.75,159.98,159.11,159.3,73083.0,146.5592,146.7702,145.972,146.1464,73083.0
2021-01-27 09:30:00,158.19,158.9,157.03,157.15,79729.0,145.128,145.7794,144.0638,144.1739,79729.0
2021-01-27 10:00:00,157.09,157.98,156.5,156.9,52503.0,144.1188,144.9353,143.5776,143.9445,52503.0
2021-01-27 10:30:00,156.78,157.88,156.66,157.21,21955.0,143.8344,144.8436,143.7243,144.2289,21955.0
2021-01-27 11:00:00,157.2,157.49,156.63,157.16,20305.0,144.2198,144.4858,143.6968,144.1831,20305.0
2021-01-27 11:30:00,157.04,157.3,156.39,156.4,24781.0,144.073,144.3115,143.4766,143.4858,24781.0
2021-01-27 12:00:00,156.51,157.42,156.18,157.39,26987.0,143.5867,144.4216,143.284,144.3941,26987.0
2021-01-27 12:30:00,157.43,158.49,157.32,158.37,13299.0,144.4308,145.4032,144.3298,145.2931,13299.0
2021-01-27 13:00:00,158.45,158.47,158.09,158.42,16404.0,145.3665,145.3849,145.0363,145.339,16404.0
2021-01-27 13:30:00,158.4,158.65,157.85,157.85,13549.0,145.3207,145.55,144.8161,144.8161,13549.0
2021-01-27 14:00:00,157.96,158.33,157.66,158.03,16725.0,144.917,145.2564,144.6418,144.9812,16725.0
2021-01-27 14:30:00,157.95,157.99,156.48,157.06,30269.0,144.9078,144.9445,143.5592,144.0913,30269.0
2021-01-27 15:00:00,156.97,157.24,156.38,156.46,27324.0,144.0087,144.2565,143.4675,143.5409,27324.0
2021-01-27 15:30:00,156.35,156.91,155.4,156.72,89431.0,143.4399,143.9537,142.5684,143.7794,89431.0
2021-01-28 09:30:00,157.04,159.31,156.81,159.05,65318.0,144.073,146.1555,143.862,145.917,65318.0
2021-01-28 10:00:00,159.14,160.62,158.78,159.9,35355.0,145.9996,147.3574,145.6693,146.6968,35355.0
2021-01-28 10:30:00,160.0,160.75,159.59,160.09,16353.0,146.7886,147.4766,146.4124,146.8711,16353.0
2021-01-28 11:00:00,159.85,161.04,159.8,160.92,28446.0,146.6509,147.7427,146.6051,147.6326,28446.0
2021-01-28 11:30:00,160.99,162.1,160.69,161.92,27564.0,147.6968,148.7152,147.4216,148.55,27564.0
2021-01-28 12:00:00,161.93,162.62,161.54,161.7,30298.0,148.5592,149.1922,148.2014,148.3482,30298.0
2021-01-28 12:30:00,161.67,161.84,161.14,161.27,14225.0,148.3207,148.4766,147.8344,147.9537,14225.0
2021-01-28 13:00:00,161.35,161.86,161.18,161.29,17316.0,148.0271,148.495,147.8711,147.972,17316.0
2021-01-28 13:30:00,161.54,161.78,160.8,161.14,16781.0,148.2014,148.4216,147.5225,147.8344,16781.0
2021-01-28 14:00:00,161.14,161.49,160.54,160.66,19562.0,147.8344,148.1555,147.284,147.3941,19562.0
2021-01-28 14:30:00,160.76,160.99,160.33,160.4,16349.0,147.4858,147.6968,147.0913,147.1555,16349.0
2021-01-28 15:00:00,160.38,160.6,160.06,160.35,26343.0,147.1372,147.339,146.8436,147.1097,26343.0
2021-01-28 15:30:00,160.33,160.44,159.59,159.79,117425.0,147.0913,147.1922,146.4124,146.5959,117425.0
2021-01-29 09:30:00,158.65,159.53,156.04,159.46,85334.0,145.55,146.3574,143.1555,146.2931,85334.0
2021-01-29 10:00:00,159.4,160.08,159.12,159.81,32604.0,146.2381,146.8619,145.9812,146.6142,32604.0
2021-01-29 10:30:00,159.78,160.44,159.6,160.2,24063.0,146.5867,147.1922,146.4216,146.972,24063.0
2021-01-29 11:00:00,160.28,160.28,159.03,159.81,31501.0,147.0454,147.0454,145.8986,146.6142,31501.0
2021-01-29 11:30:00,159.9,159.99,159.23,159.43,21625.0,146.6968,146.7794,146.0821,146.2656,21625.0
2021-01-29 12:00:00,159.39,159.46,158.7,159.16,19951.0,146.2289,146.2931,145.5959,146.0179,19951.0
2021-01-29 12:30:00,158.96,159.69,158.67,158.86,12791.0,145.8344,146.5042,145.5684,145.7427,12791.0
2021-01-29 13:00:00,158.71,159.26,158.16,159.26,11547.0,145.6051,146.1097,145.1005,146.1097,11547.0
2021-01-29 13:30:00,159.4,159.77,159.18,159.41,20745.0,146.2381,146.5775,146.0363,146.2473,20745.0
2021-01-29 14:00:00,159.41,160.17,159.41,160.02,15066.0,146.2473,146.9445,146.2473,146.8069,15066.0
2021-01-29 14:30:00,160.02,160.52,159.51,160.23,19762.0,146.8069,147.2656,146.339,146.9996,19762.0
2021-01-29 15:00:00,160.29,160.81,159.68,159.73,28405.0,147.0546,147.5317,146.495,146.5408,28405.0
2021-01-29 15:30:00,159.79,160.16,158.61,158.91,120142.0,146.5959,146.9353,145.5133,145.7886,120142.0
2021-02-01 09:30:00,160.63,161.33,159.65,160.94,54808.0,147.3665,148.0087,146.4675,147.6509,54808.0
2021-02-01 10:00:00,160.78,161.9,160.66,161.25,19644.0,147.5041,148.5317,147.3941,147.9353,19644.0
2021-02-01 10:30:00,161.29,163.15,161.24,162.54,48921.0,147.972,149.6785,147.9262,149.1188,48921.0
2021-02-01 11:00:00,162.78,163.2,162.57,162.96,23730.0,149.339,149.7243,149.1463,149.5041,23730.0
2021-02-01 11:30:00,162.95,163.57,162.95,163.34,17616.0,149.495,150.0638,149.495,149.8528,17616.0
2021-02-01 12:00:00,163.44,163.56,163.0,163.0,16124.0,149.9445,150.0546,149.5408,149.5408,16124.0
2021-02-01 12:30:00,163.04,163.07,162.3,162.83,17523.0,149.5775,149.6051,148.8986,149.3849,17523.0
2021-02-01 13:00:00,162.74,163.16,162.58,162.75,21273.0,149.3023,149.6876,149.1555,149.3115,21273.0
2021-02-01 13:30:00,162.82,162.87,161.95,162.15,19421.0,149.3757,149.4216,148.5775,148.761,19421.0
2021-02-01 14:00:00,162.23,162.65,161.93,162.56,22179.0,148.8344,149.2197,148.5592,149.1372,22179.0
2021-02-01 14:30:00,162.53,162.88,162.38,162.44,13283.0,149.1096,149.4307,148.972,149.0271,13283.0
2021-02-01 15:00:00,162.56,162.65,161.92,162.06,28396.0,149.1372,149.2197,148.55,148.6785,28396.0
2021-02-01 15:30:00,162.01,162.07,161.4,161.51,66771.0,148.6326,148.6876,148.073,148.1739,66771.0
2021-02-02 09:30:00,161.96,164.01,161.48,163.73,51190.0,148.5867,150.4674,148.1463,150.2106,51190.0
2021-02-02 10:00:00,163.79,164.49,163.68,163.74,27033.0,150.2656,150.9078,150.1647,150.2197,27033.0
2021-02-02 10:30:00,163.7,163.89,163.14,163.53,21250.0,150.183,150.3574,149.6693,150.0271,21250.0
2021-02-02 11:00:00,163.42,164.11,163.36,163.96,34450.0,149.9262,150.5592,149.8711,150.4216,34450.0
2021-02-02 11:30:00,163.96,164.82,163.96,164.46,36401.0,150.4216,151.2106,150.4216,150.8803,36401.0
2021-02-02 12:00:00,164.54,165.14,164.51,164.74,21329.0,150.9537,151.5041,150.9262,151.1372,21329.0
2021-02-02 12:30:00,164.7,165.73,164.38,165.62,21489.0,151.1005,152.0454,150.8069,151.9445,21489.0
2021-02-02 13:00:00,165.61,166.02,165.51,165.87,39077.0,151.9353,152.3115,151.8436,152.1739,39077.0
2021-02-02 13:30:00,165.81,165.81,164.91,165.45,18073.0,152.1188,152.1188,151.2931,151.7885,18073.0
2021-02-02 14:00:00,165.5,165.83,165.13,165.31,19895.0,151.8344,152.1372,151.495,151.6601,19895.0
2021-02-02 14:30:00,165.36,166.08,164.92,165.0,24815.0,151.706,152.3665,151.3023,151.3757,24815.0
2021-02-02 15:00:00,164.95,165.01,164.36,164.47,25745.0,151.3298,151.3849,150.7885,150.8895,25745.0
2021-02-02 15:30:00,164.44,164.54,163.3,163.32,95492.0,150.8619,150.9537,149.8161,149.8344,95492.0
2021-02-03 09:30:00,162.86,163.41,161.88,163.36,43492.0,149.4124,149.917,148.5133,149.8711,43492.0
2021-02-03 10:00:00,163.35,163.81,162.9,163.56,30103.0,149.8619,150.284,149.4491,150.0546,30103.0
2021-02-03 10:30:00,163.57,163.69,162.8,163.55,17154.0,150.0638,150.1739,149.3574,150.0454,17154.0
2021-02-03 11:00:00,163.58,164.17,163.11,163.99,26334.0,150.0729,150.6142,149.6418,150.4491,26334.0
2021-02-03 11:30:00,164.05,164.86,163.87,164.03,40666.0,150.5041,151.2473,150.339,150.4858,40666.0
2021-02-03 12:00:00,164.13,164.3,163.86,163.91,22782.0,150.5775,150.7335,150.3298,150.3757,22782.0
2021-02-03 12:30:00,163.94,164.18,163.78,163.95,19147.0,150.4032,150.6234,150.2564,150.4124,19147.0
2021-02-03 13:00:00,164.02,164.66,163.82,164.45,12958.0,150.4766,151.0638,150.2931,150.8711,12958.0
2021-02-03 13:30:00,164.48,164.52,164.16,164.37,14148.0,150.8986,150.9353,150.6051,150.7977,14148.0
2021-02-03 14:00:00,164.38,164.49,164.1,164.48,12624.0,150.8069,150.9078,150.55,150.8986,12624.0
2021-02-03 14:30:00,164.47,164.52,164.24,164.3,19349.0,150.8895,150.9353,150.6785,150.7335,19349.0
2021-02-03 15:00:00,164.28,164.74,164.14,164.27,34565.0,150.7151,151.1372,150.5867,150.706,34565.0
2021-02-03 15:30:00,164.3,164.54,163.98,164.11,78883.0,150.7335,150.9537,150.4399,150.5592,78883.0
2021-02-04 09:30:00,163.83,164.84,163.01,164.71,44025.0,150.3023,151.2289,149.55,151.1096,44025.0
2021-02-04 10:00:00,164.82,165.52,164.51,164.9,16753.0,151.2106,151.8528,150.9262,151.284,16753.0
2021-02-04 10:30:00,165.01,165.24,164.51,165.04,10833.0,151.3849,151.5959,150.9262,151.4124,10833.0
2021-02-04 11:00:00,165.02,165.1,164.12,164.16,13240.0,151.394,151.4674,150.5684,150.6051,13240.0
2021-02-04 11:30:00,164.09,164.51,163.66,163.92,11068.0,150.5408,150.9262,150.1463,150.3849,11068.0
2021-02-04 12:00:00,163.94,164.23,163.62,163.8,10716.0,150.4032,150.6693,150.1096,150.2748,10716.0
2021-02-04 12:30:00,163.88,163.96,163.47,163.96,23227.0,150.3482,150.4216,149.972,150.4216,23227.0
2021-02-04 13:00:00,164.0,164.21,163.71,163.87,15366.0,150.4583,150.6509,150.1922,150.339,15366.0
2021-02-04 13:30:00,163.76,164.37,163.76,164.37,9272.0,150.2381,150.7977,150.2381,150.7977,9272.0
2021-02-04 14:00:00,164.35,164.45,163.88,164.13,11809.0,150.7794,150.8711,150.3482,150.5775,11809.0
2021-02-04 14:30:00,164.19,164.23,163.76,164.23,12969.0,150.6326,150.6693,150.2381,150.6693,12969.0
2021-02-04 15:00:00,164.23,164.25,163.84,163.91,15799.0,150.6693,150.6876,150.3115,150.3757,15799.0
2021-02-04 15:30:00,163.87,164.19,163.69,164.11,69040.0,150.339,150.6326,150.1739,150.5592,69040.0
2021-02-05 09:30:00,164.15,164.77,162.75,164.77,33808.0,151.0978,151.6685,149.8092,151.6685,33808.0
2021-02-05 10:00:00,164.66,165.1,164.04,164.79,21248.0,151.5673,151.9723,150.9966,151.687,21248.0
2021-02-05 10:30:00,164.79,165.49,164.79,165.12,16061.0,151.687,152.3313,151.687,151.9907,16061.0
2021-02-05 11:00:00,165.21,165.53,164.79,165.39,11396.0,152.0736,152.3681,151.687,152.2392,11396.0
2021-02-05 11:30:00,165.42,165.42,164.54,164.64,15989.0,152.2669,152.2669,151.4568,151.5489,15989.0
2021-02-05 12:00:00,164.54,164.55,164.15,164.29,10598.0,151.4568,151.466,151.0978,151.2267,10598.0
2021-02-05 12:30:00,164.28,164.72,164.23,164.72,8248.0,151.2175,151.6225,151.1715,151.6225,8248.0
2021-02-05 13:00:00,164.67,164.76,164.41,164.41,7470.0,151.5765,151.6593,151.3372,151.3372,7470.0
2021-02-05 13:30:00,164.45,164.9,164.45,164.67,12370.0,151.374,151.7882,151.374,151.5765,12370.0
2021-02-05 14:00:00,164.68,165.06,164.65,165.05,11034.0,151.5857,151.9355,151.5581,151.9263,11034.0
2021-02-05 14:30:00,165.04,165.37,165.04,165.15,10270.0,151.9171,152.2208,151.9171,152.0183,10270.0
2021-02-05 15:00:00,165.14,165.16,164.68,164.73,16423.0,152.0091,152.0275,151.5857,151.6317,16423.0
2021-02-05 15:30:00,164.71,165.05,164.51,165.05,54029.0,151.6133,151.9263,151.4292,151.9263,54029.0
2021-02-08 09:30:00,164.95,165.22,163.88,164.82,46767.0,151.8342,152.0828,150.8493,151.7146,46767.0
2021-02-08 10:00:00,164.76,164.97,163.79,164.09,17061.0,151.6593,151.8526,150.7665,151.0426,17061.0
2021-02-08 10:30:00,164.48,164.8,164.1,164.27,20713.0,151.4016,151.6962,151.0518,151.2083,20713.0
2021-02-08 11:00:00,164.25,164.58,164.04,164.37,18986.0,151.1899,151.4936,150.9966,151.3003,18986.0
2021-02-08 11:30:00,164.39,164.51,163.51,163.72,19268.0,151.3188,151.4292,150.5087,150.702,19268.0
2021-02-08 12:00:00,163.69,163.69,162.67,162.67,14684.0,150.6744,150.6744,149.7355,149.7355,14684.0
2021-02-08 12:30:00,162.75,162.78,162.11,162.34,10757.0,149.8092,149.8368,149.22,149.4318,10757.0
2021-02-08 13:00:00,162.23,162.75,162.09,162.54,14915.0,149.3305,149.8092,149.2016,149.6159,14915.0
2021-02-08 13:30:00,162.5,162.55,161.88,162.02,13878.0,149.579,149.6251,149.0083,149.1372,13878.0
2021-02-08 14:00:00,161.86,162.11,161.79,161.91,8574.0,148.9899,149.22,148.9255,149.0359,8574.0
2021-02-08 14:30:00,161.8,161.96,161.48,161.51,12684.0,148.9347,149.082,148.6401,148.6678,12684.0
2021-02-08 15:00:00,161.47,161.6,161.21,161.42,35576.0,148.6309,148.7506,148.3916,148.5849,35576.0
2021-02-08 15:30:00,161.41,162.28,161.11,162.27,117474.0,148.5757,149.3765,148.2996,149.3673,117474.0
2021-02-09 09:30:00,162.47,163.49,161.58,161.91,30011.0,149.5514,150.4903,148.7322,149.0359,30011.0
2021-02-09 10:00:00,161.99,162.36,161.74,161.95,22645.0,149.1096,149.4502,148.8795,149.0728,22645.0
2021-02-09 10:30:00,161.93,162.72,161.93,162.5,29988.0,149.0544,149.7815,149.0544,149.579,29988.0
2021-02-09 11:00:00,162.5,163.36,162.42,162.93,16312.0,149.579,150.3707,149.5054,149.9748,16312.0
2021-02-09 11:30:00,162.89,163.26,162.74,162.74,10752.0,149.938,150.2786,149.8,149.8,10752.0
2021-02-09 12:00:00,162.91,163.16,162.72,163.1,9928.0,149.9564,150.1866,149.7815,150.1313,9928.0
2021-02-09 12:30:00,163.15,163.18,162.82,163.12,8117.0,150.1774,150.205,149.8736,150.1497,8117.0
2021-02-09 13:00:00,163.09,163.1,162.73,163.03,7208.0,150.1221,150.1313,149.7907,150.0669,7208.0
2021-02-09 13:30:00,163.07,163.11,162.8,162.98,7309.0,150.1037,150.1405,149.8552,150.0209,7309.0
2021-02-09 14:00:00,162.99,163.03,162.74,162.91,7527.0,150.0301,150.0669,149.8,149.9564,7527.0
2021-02-09 14:30:00,162.93,163.36,162.93,163.15,8280.0,149.9748,150.3707,149.9748,150.1774,8280.0
2021-02-09 15:00:00,163.08,163.33,163.0,163.07,17780.0,150.1129,150.343,150.0393,150.1037,17780.0
2021-02-09 15:30:00,163.09,163.66,162.96,163.49,45429.0,150.1221,150.6468,150.0025,150.4903,45429.0
2021-02-10 09:30:00,165.0,165.0,163.77,164.2,24420.0,151.8803,151.8803,150.7481,151.1439,24420.0
2021-02-10 10:00:00,164.37,165.15,164.36,164.7,21876.0,151.3003,152.0183,151.2911,151.6041,21876.0
2021-02-10 10:30:00,164.68,165.04,163.97,164.87,28110.0,151.5857,151.9171,150.9322,151.7606,28110.0
2021-02-10 11:00:00,164.81,164.99,164.29,164.67,11480.0,151.7054,151.871,151.2267,151.5765,11480.0
2021-02-10 11:30:00,164.56,164.79,164.27,164.47,11301.0,151.4752,151.687,151.2083,151.3924,11301.0
2021-02-10 12:00:00,164.48,164.7,163.89,164.55,14432.0,151.4016,151.6041,150.8585,151.466,14432.0
2021-02-10 12:30:00,164.46,164.55,163.96,163.99,8113.0,151.3832,151.466,150.9229,150.9506,8113.0
2021-02-10 13:00:00,163.76,163.96,163.61,163.95,8178.0,150.7388,150.9229,150.6008,150.9137,8178.0
2021-02-10 13:30:00,163.9,164.15,163.67,163.85,7652.0,150.8677,151.0978,150.656,150.8217,7652.0
2021-02-10 14:00:00,163.84,164.4,163.74,164.28,11122.0,150.8125,151.328,150.7204,151.2175,11122.0
2021-02-10 14:30:00,164.36,164.94,164.32,164.94,15029.0,151.2911,151.825,151.2543,151.825,15029.0
2021-02-10 15:00:00,164.98,165.07,164.53,164.75,17644.0,151.8618,151.9447,151.4476,151.6501,17644.0
2021-02-10 15:30:00,164.81,164.97,164.27,164.73,66785.0,151.7054,151.8526,151.2083,151.6317,66785.0
2021-02-11 09:30:00,165.15,165.68,164.65,164.65,31057.0,152.0183,152.5062,151.5581,151.5581,31057.0
2021-02-11 10:00:00,164.56,164.94,164.34,164.75,12123.0,151.4752,151.825,151.2727,151.6501,12123.0
2021-02-11 10:30:00,164.86,165.0,164.31,164.31,10667.0,151.7514,151.8803,151.2451,151.2451,10667.0
2021-02-11 11:00:00,164.24,164.52,163.74,164.43,16961.0,151.1807,151.4384,150.7204,151.3556,16961.0
2021-02-11 11:30:00,164.5,164.83,164.42,164.45,7541.0,151.42,151.7238,151.3464,151.374,7541.0
2021-02-11 12:00:00,164.43,164.64,164.02,164.51,11694.0,151.3556,151.5489,150.9782,151.4292,11694.0
2021-02-11 12:30:00,164.54,164.6,164.09,164.32,8167.0,151.4568,151.5121,151.0426,151.2543,8167.0
2021-02-11 13:00:00,164.44,164.69,163.92,164.67,11742.0,151.3648,151.5949,150.8861,151.5765,11742.0
2021-02-11 13:30:00,164.68,164.93,164.53,164.68,10068.0,151.5857,151.8158,151.4476,151.5857,10068.0
2021-02-11 14:00:00,164.64,165.23,164.49,165.16,13123.0,151.5489,152.092,151.4108,152.0275,13123.0
2021-02-11 14:30:00,165.14,165.43,164.96,165.14,18256.0,152.0091,152.2761,151.8434,152.0091,18256.0
2021-02-11 15:00:00,165.08,165.1,164.83,164.84,15012.0,151.9539,151.9723,151.7238,151.733,15012.0
2021-02-11 15:30:00,164.84,165.07,164.51,164.83,57047.0,151.733,151.9447,151.4292,151.7238,57047.0
2021-02-12 09:30:00,163.82,165.86,163.48,163.48,44451.0,150.7941,152.6719,150.4811,150.4811,44451.0
2021-02-12 10:00:00,163.22,163.43,162.69,162.91,17917.0,150.2418,150.4351,149.7539,149.9564,17917.0
2021-02-12 10:30:00,162.99,163.37,162.65,163.11,10462.0,150.0301,150.3799,149.7171,150.1405,10462.0
2021-02-12 11:00:00,163.21,163.41,162.84,163.03,13575.0,150.2326,150.4167,149.892,150.0669,13575.0
2021-02-12 11:30:00,163.0,163.42,162.77,162.77,13103.0,150.0393,150.4259,149.8276,149.8276,13103.0
2021-02-12 12:00:00,162.86,162.89,162.39,162.5,8765.0,149.9104,149.938,149.4778,149.579,8765.0
2021-02-12 12:30:00,162.36,162.65,162.25,162.62,11040.0,149.4502,149.7171,149.3489,149.6895,11040.0
2021-02-12 13:00:00,162.54,162.54,161.3,161.32,16365.0,149.6159,149.6159,148.4745,148.4929,16365.0
2021-02-12 13:30:00,161.36,161.39,160.28,160.48,30601.0,148.5297,148.5573,147.5356,147.7197,30601.0
2021-02-12 14:00:00,160.5,160.92,160.28,160.91,12553.0,147.7381,148.1247,147.5356,148.1155,12553.0
2021-02-12 14:30:00,160.96,161.21,160.61,160.72,15082.0,148.1615,148.3916,147.8393,147.9406,15082.0
2021-02-12 15:00:00,160.75,161.34,160.66,161.02,27322.0,147.9682,148.5113,147.8853,148.2167,27322.0
2021-02-12 15:30:00,161.02,161.79,160.95,161.7,73051.0,148.2167,148.9255,148.1523,148.8426,73051.0
2021-02-16 09:30:00,161.6,163.24,160.98,161.64,72460.0,148.7506,150.2602,148.1799,148.7874,72460.0
2021-02-16 10:00:00,161.48,161.83,160.31,161.22,68745.0,148.6401,148.9623,147.5632,148.4008,68745.0
2021-02-16 10:30:00,161.22,161.33,160.46,160.92,31468.0,148.4008,148.5021,147.7012,148.1247,31468.0
2021-02-16 11:00:00,160.92,161.09,160.42,160.92,22063.0,148.1247,148.2812,147.6644,148.1247,22063.0
2021-02-16 11:30:00,160.96,161.13,160.44,160.82,26106.0,148.1615,148.318,147.6828,148.0326,26106.0
2021-02-16 12:00:00,160.78,161.11,160.51,160.86,31492.0,147.9958,148.2996,147.7473,148.0694,31492.0
2021-02-16 12:30:00,160.86,161.01,160.18,160.35,19129.0,148.0694,148.2075,147.4435,147.6,19129.0
2021-02-16 13:00:00,160.36,161.05,160.2,160.92,17535.0,147.6092,148.2443,147.4619,148.1247,17535.0
2021-02-16 13:30:00,161.0,161.12,160.7,160.98,22276.0,148.1983,148.3088,147.9222,148.1799,22276.0
2021-02-16 14:00:00,160.95,161.07,160.67,161.01,25496.0,148.1523,148.2627,147.8945,148.2075,25496.0
2021-02-16 14:30:00,160.97,160.97,160.38,160.56,21293.0,148.1707,148.1707,147.6276,147.7933,21293.0
2021-02-16 15:00:00,160.56,161.23,160.47,161.19,25410.0,147.7933,148.41,147.7104,148.3732,25410.0
2021-02-16 15:30:00,161.14,161.71,161.0,161.58,96393.0,148.3272,148.8519,148.1983,148.7322,96393.0
2021-02-17 09:30:00,161.43,161.97,160.68,160.87,186419.0,148.5941,149.0912,147.9038,148.0786,186419.0
2021-02-17 10:00:00,160.88,161.41,160.78,161.39,38788.0,148.0878,148.5757,147.9958,148.5573,38788.0
2021-02-17 10:30:00,161.35,161.73,160.93,161.04,43719.0,148.5205,148.8703,148.1339,148.2351,43719.0
2021-02-17 11:00:00,160.97,161.08,160.41,160.76,21482.0,148.1707,148.2719,147.6552,147.9774,21482.0
2021-02-17 11:30:00,160.61,160.62,160.3,160.36,14867.0,147.8393,147.8485,147.554,147.6092,14867.0
2021-02-17 12:00:00,160.38,160.55,160.19,160.29,8621.0,147.6276,147.7841,147.4527,147.5448,8621.0
2021-02-17 12:30:00,160.4,160.75,160.38,160.59,11630.0,147.646,147.9682,147.6276,147.8209,11630.0
2021-02-17 13:00:00,160.5,160.61,160.19,160.33,9379.0,147.7381,147.8393,147.4527,147.5816,9379.0
2021-02-17 13:30:00,160.29,160.4,160.06,160.12,10586.0,147.5448,147.646,147.333,147.3883,10586.0
2021-02-17 14:00:00,160.12,160.42,160.1,160.32,15561.0,147.3883,147.6644,147.3699,147.5724,15561.0
2021-02-17 14:30:00,160.37,160.7,160.34,160.64,12587.0,147.6184,147.9222,147.5908,147.8669,12587.0
2021-02-17 15:00:00,160.61,160.91,160.49,160.56,24812.0,147.8393,148.1155,147.7289,147.7933,24812.0
2021-02-17 15:30:00,160.47,160.8,160.21,160.79,74874.0,147.7104,148.0142,147.4711,148.005,74874.0
2021-02-18 09:30:00,160.4,161.24,160.01,160.73,155541.0,147.646,148.4192,147.287,147.9498,155541.0
2021-02-18 10:00:00,160.75,160.82,160.12,160.39,76396.0,147.9682,148.0326,147.3883,147.6368,76396.0
2021-02-18 10:30:00,160.38,160.84,160.22,160.69,67669.0,147.6276,148.051,147.4803,147.913,67669.0
2021-02-18 11:00:00,160.67,161.06,160.5,160.86,55952.0,147.8945,148.2535,147.7381,148.0694,55952.0
2021-02-18 11:30:00,160.89,160.89,159.91,160.33,81867.0,148.0971,148.0971,147.195,147.5816,81867.0
2021-02-18 12:00:00,160.39,160.47,159.88,159.97,32644.0,147.6368,147.7104,147.1674,147.2502,32644.0
2021-02-18 12:30:00,159.99,160.35,159.74,160.16,26836.0,147.2686,147.6,147.0385,147.4251,26836.0
2021-02-18 13:00:00,160.14,160.3,159.82,160.17,22120.0,147.4067,147.554,147.1121,147.4343,22120.0
2021-02-18 13:30:00,160.17,160.34,160.0,160.34,29379.0,147.4343,147.5908,147.2778,147.5908,29379.0
2021-02-18 14:00:00,160.36,160.78,160.33,160.78,24229.0,147.6092,147.9958,147.5816,147.9958,24229.0
2021-02-18 14:30:00,160.71,160.74,159.68,159.84,36761.0,147.9314,147.959,146.9833,147.1305,36761.0
2021-02-18 15:00:00,159.81,160.3,159.74,160.19,50857.0,147.1029,147.554,147.0385,147.4527,50857.0
2021-02-18 15:30:00,160.19,160.46,159.79,160.16,114669.0,147.4527,147.7012,147.0845,147.4251,114669.0
2021-02-19 09:30:00,160.38,160.66,158.5,159.6,59795.0,147.6276,147.8853,145.8971,146.9096,59795.0
2021-02-19 10:00:00,159.6,160.19,159.45,159.93,16629.0,146.9096,147.4527,146.7716,147.2134,16629.0
2021-02-19 10:30:00,159.91,159.91,159.35,159.7,14404.0,147.195,147.195,146.6795,147.0017,14404.0
2021-02-19 11:00:00,159.74,159.74,159.1,159.23,13529.0,147.0385,147.0385,146.4494,146.569,13529.0
2021-02-19 11:30:00,159.21,159.47,159.13,159.36,14987.0,146.5506,146.79,146.477,146.6887,14987.0
2021-02-19 12:00:00,159.34,159.34,158.96,159.16,12907.0,146.6703,146.6703,146.3205,146.5046,12907.0
2021-02-19 12:30:00,159.15,159.4,159.0,159.19,15339.0,146.4954,146.7255,146.3573,146.5322,15339.0
2021-02-19 13:00:00,159.31,159.4,158.67,158.67,8432.0,146.6427,146.7255,146.0536,146.0536,8432.0
2021-02-19 13:30:00,158.71,158.82,158.53,158.53,13849.0,146.0904,146.1916,145.9247,145.9247,13849.0
2021-02-19 14:00:00,158.56,158.61,158.21,158.22,22832.0,145.9523,145.9983,145.6302,145.6394,22832.0
2021-02-19 14:30:00,158.27,158.42,157.79,157.83,17096.0,145.6854,145.8235,145.2435,145.2804,17096.0
2021-02-19 15:00:00,157.86,157.86,157.28,157.4,37523.0,145.308,145.308,144.7741,144.8846,37523.0
2021-02-19 15:30:00,157.41,157.43,156.46,156.66,160993.0,144.8938,144.9122,144.0193,144.2034,160993.0
2021-02-22 09:30:00,155.18,156.6,154.73,155.7,63165.0,142.8411,144.1482,142.4269,143.3197,63165.0
2021-02-22 10:00:00,155.68,155.82,153.89,154.38,34839.0,143.3013,143.4302,141.6536,142.1047,34839.0
2021-02-22 10:30:00,154.34,154.5,153.21,153.56,49756.0,142.0679,142.2151,141.0277,141.3499,49756.0
2021-02-22 11:00:00,153.43,153.63,152.82,152.97,66106.0,141.2302,141.4143,140.6687,140.8068,66106.0
2021-02-22 11:30:00,153.03,153.17,152.37,152.37,51635.0,140.862,140.9909,140.2545,140.2545,51635.0
2021-02-22 12:00:00,152.37,152.37,151.48,151.75,107891.0,140.2545,140.2545,139.4353,139.6838,107891.0
2021-02-22 12:30:00,151.75,152.01,151.11,151.23,42647.0,139.6838,139.9231,139.0947,139.2052,42647.0
2021-02-22 13:00:00,151.24,151.62,151.05,151.59,22154.0,139.2144,139.5641,139.0395,139.5365,22154.0
2021-02-22 13:30:00,151.61,152.12,151.57,151.79,25966.0,139.5549,140.0244,139.5181,139.7206,25966.0
2021-02-22 14:00:00,151.7,151.71,150.82,151.25,39079.0,139.6378,139.647,138.8278,139.2236,39079.0
2021-02-22 14:30:00,151.27,152.23,151.02,152.04,55032.0,139.242,140.1256,139.0119,139.9507,55032.0
2021-02-22 15:00:00,152.0,152.17,151.19,152.1,45135.0,139.9139,140.0704,139.1683,140.006,45135.0
2021-02-22 15:30:00,152.08,152.54,151.75,151.81,147903.0,139.9876,140.411,139.6838,139.739,147903.0
2021-02-23 09:30:00,152.01,153.47,150.63,152.05,75693.0,139.9231,141.267,138.6529,139.96,75693.0
2021-02-23 10:00:00,151.82,152.7,151.24,151.63,50497.0,139.7482,140.5583,139.2144,139.5733,50497.0
2021-02-23 10:30:00,151.69,152.39,151.32,152.19,39462.0,139.6286,140.2729,139.288,140.0888,39462.0
2021-02-23 11:00:00,152.06,152.78,152.01,152.69,39849.0,139.9692,140.6319,139.9231,140.5491,39849.0
2021-02-23 11:30:00,152.68,152.68,152.22,152.48,34376.0,140.5399,140.5399,140.1164,140.3558,34376.0
2021-02-23 12:00:00,152.47,152.47,151.99,152.16,20183.0,140.3466,140.3466,139.9047,140.0612,20183.0
2021-02-23 12:30:00,152.2,153.12,152.16,152.78,26984.0,140.098,140.9449,140.0612,140.6319,26984.0
2021-02-23 13:00:00,152.82,152.99,152.65,152.76,21975.0,140.6687,140.8252,140.5122,140.6135,21975.0
2021-02-23 13:30:00,152.76,152.89,152.35,152.68,27282.0,140.6135,140.7332,140.2361,140.5399,27282.0
2021-02-23 14:00:00,152.68,152.95,152.51,152.68,38557.0,140.5399,140.7884,140.3834,140.5399,38557.0
2021-02-23 14:30:00,152.71,153.69,152.59,153.63,35686.0,140.5675,141.4696,140.457,141.4143,35686.0
2021-02-23 15:00:00,153.63,153.75,153.08,153.73,47381.0,141.4143,141.5248,140.9081,141.5064,47381.0
2021-02-23 15:30:00,153.72,153.76,153.08,153.08,128725.0,141.4972,141.534,140.9081,140.9081,128725.0
2021-02-24 09:30:00,153.0,153.33,150.27,151.56,93392.0,140.8344,141.1382,138.3215,139.5089,93392.0
2021-02-24 10:00:00,151.55,152.97,151.54,152.85,48568.0,139.4997,140.8068,139.4905,140.6963,48568.0
2021-02-24 10:30:00,152.76,152.76,151.89,152.31,40982.0,140.6135,140.6135,139.8127,140.1993,40982.0
2021-02-24 11:00:00,152.34,152.58,151.73,151.74,81785.0,140.2269,140.4478,139.6654,139.6746,81785.0
2021-02-24 11:30:00,151.74,152.41,151.68,152.41,30087.0,139.6746,140.2913,139.6194,140.2913,30087.0
2021-02-24 12:00:00,152.34,152.57,152.06,152.21,30062.0,140.2269,140.4386,139.9692,140.1072,30062.0
2021-02-24 12:30:00,152.22,152.28,151.85,152.15,40251.0,140.1164,140.1717,139.7759,140.052,40251.0
2021-02-24 13:00:00,152.2,152.38,152.04,152.17,54035.0,140.098,140.2637,139.9507,140.0704,54035.0
2021-02-24 13:30:00,152.16,152.33,151.83,151.92,32145.0,140.0612,140.2177,139.7574,139.8403,32145.0
2021-02-24 14:00:00,151.93,152.12,151.01,151.01,32714.0,139.8495,140.0244,139.0026,139.0026,32714.0
2021-02-24 14:30:00,151.07,151.1,150.04,150.19,86857.0,139.0579,139.0855,138.1098,138.2478,86857.0
2021-02-24 15:00:00,150.19,150.68,150.17,150.53,84119.0,138.2478,138.6989,138.2294,138.5608,84119.0
2021-02-24 15:30:00,150.5,150.56,149.82,149.91,177382.0,138.5332,138.5884,137.9073,137.9901,177382.0
2021-02-25 09:30:00,149.67,149.87,147.72,148.79,118897.0,137.7692,137.9533,135.9742,136.9592,118897.0
2021-02-25 10:00:00,148.61,148.9,147.39,147.53,38055.0,136.7935,137.0604,135.6705,135.7994,38055.0
2021-02-25 10:30:00,147.53,148.6,147.08,148.23,50612.0,135.7994,136.7843,135.3851,136.4437,50612.0
2021-02-25 11:00:00,148.42,149.0,148.19,148.22,43946.0,136.6186,137.1525,136.4069,136.4345,43946.0
2021-02-25 11:30:00,148.26,148.31,146.63,147.09,71568.0,136.4713,136.5173,134.9709,135.3943,71568.0
2021-02-25 12:00:00,147.05,147.15,146.33,147.02,69589.0,135.3575,135.4496,134.6948,135.3299,69589.0
2021-02-25 12:30:00,146.93,146.95,145.75,145.91,38783.0,135.2471,135.2655,134.1609,134.3082,38783.0
2021-02-25 13:00:00,145.93,146.2,145.16,145.95,48159.0,134.3266,134.5751,133.6178,134.345,48159.0
2021-02-25 13:30:00,145.92,145.93,145.03,145.49,37371.0,134.3174,134.3266,133.4981,133.9216,37371.0
2021-02-25 14:00:00,145.45,146.5,145.4,145.97,36507.0,133.8847,134.8513,133.8387,134.3634,36507.0
2021-02-25 14:30:00,145.93,146.16,145.87,146.03,62379.0,134.3266,134.5383,134.2713,134.4186,62379.0
2021-02-25 15:00:00,146.03,146.19,145.51,145.82,58081.0,134.4186,134.5659,133.94,134.2253,58081.0
2021-02-25 15:30:00,145.79,146.38,145.42,145.64,158911.0,134.1977,134.7408,133.8571,134.0596,158911.0
2021-02-26 09:30:00,146.13,147.36,142.97,146.73,163971.0,134.5107,135.6429,131.6019,135.063,163971.0
2021-02-26 10:00:00,146.47,146.71,145.1,145.1,60604.0,134.8236,135.0446,133.5626,133.5626,60604.0
2021-02-26 10:30:00,145.2,145.78,145.0,145.38,58302.0,133.6546,134.1885,133.4705,133.8203,58302.0
2021-02-26 11:00:00,145.38,145.72,144.49,144.53,33489.0,133.8203,134.1333,133.0011,133.0379,33489.0
2021-02-26 11:30:00,144.49,144.91,144.0,144.0,54634.0,133.0011,133.3877,132.55,132.55,54634.0
2021-02-26 12:00:00,144.09,144.29,143.7,143.9,100093.0,132.6329,132.817,132.2739,132.458,100093.0
2021-02-26 12:30:00,143.99,144.0,143.17,143.25,33385.0,132.5408,132.55,131.786,131.8597,33385.0
2021-02-26 13:00:00,143.25,143.61,143.04,143.41,26530.0,131.8597,132.191,131.6664,132.007,26530.0
2021-02-26 13:30:00,143.35,143.64,142.97,143.04,32892.0,131.9517,132.2187,131.6019,131.6664,32892.0
2021-02-26 14:00:00,143.02,143.29,142.78,143.09,49844.0,131.648,131.8965,131.427,131.7124,49844.0
2021-02-26 14:30:00,143.05,143.18,142.66,142.94,71447.0,131.6756,131.7952,131.3166,131.5743,71447.0
2021-02-26 15:00:00,142.96,143.55,142.87,143.19,44807.0,131.5927,132.1358,131.5099,131.8044,44807.0
2021-02-26 15:30:00,143.17,143.3,141.78,141.89,269374.0,131.786,131.9057,130.5066,130.6078,269374.0
2021-03-01 09:30:00,144.21,145.42,143.63,144.55,102096.0,132.7433,133.8571,132.2095,133.0563,102096.0
2021-03-01 10:00:00,144.55,144.74,144.0,144.52,48159.0,133.0563,133.2312,132.55,133.0287,48159.0
2021-03-01 10:30:00,144.59,145.08,144.35,144.36,107756.0,133.0931,133.5442,132.8722,132.8814,107756.0
2021-03-01 11:00:00,144.41,145.41,144.41,145.06,42826.0,132.9274,133.8479,132.9274,133.5258,42826.0
2021-03-01 11:30:00,145.06,145.57,144.95,145.46,20646.0,133.5258,133.9952,133.4245,133.8939,20646.0
2021-03-01 12:00:00,145.46,145.67,145.02,145.04,27173.0,133.8939,134.0873,133.4889,133.5073,27173.0
2021-03-01 12:30:00,145.07,145.07,144.77,144.97,23782.0,133.535,133.535,133.2588,133.4429,23782.0
2021-03-01 13:00:00,144.95,145.1,144.68,144.94,22400.0,133.4245,133.5626,133.176,133.4153,22400.0
2021-03-01 13:30:00,145.02,145.48,144.52,145.36,124517.0,133.4889,133.9124,133.0287,133.8019,124517.0
2021-03-01 14:00:00,145.46,145.79,145.16,145.2,25018.0,133.8939,134.1977,133.6178,133.6546,25018.0
2021-03-01 14:30:00,145.23,145.47,145.07,145.31,30824.0,133.6822,133.9032,133.535,133.7559,30824.0
2021-03-01 15:00:00,145.37,145.37,144.56,144.71,36884.0,133.8111,133.8111,133.0655,133.2036,36884.0
2021-03-01 15:30:00,144.66,144.77,143.49,143.92,188903.0,133.1576,133.2588,132.0806,132.4764,188903.0
2021-03-02 09:30:00,143.81,144.45,141.73,142.1,88379.0,132.3751,132.9643,130.4605,130.8011,88379.0
2021-03-02 10:00:00,141.93,142.12,140.62,140.85,63735.0,130.6446,130.8195,129.4388,129.6505,63735.0
2021-03-02 10:30:00,140.79,140.94,139.72,140.05,112035.0,129.5953,129.7334,128.6104,128.9141,112035.0
2021-03-02 11:00:00,140.18,140.34,139.74,140.12,93457.0,129.0338,129.1811,128.6288,128.9786,93457.0
2021-03-02 11:30:00,140.16,140.19,139.85,139.98,96202.0,129.0154,129.043,128.73,128.8497,96202.0
2021-03-02 12:00:00,140.0,140.07,139.73,139.84,72375.0,128.8681,128.9325,128.6196,128.7208,72375.0
2021-03-02 12:30:00,139.82,139.95,139.29,139.33,35773.0,128.7024,128.8221,128.2145,128.2514,35773.0
2021-03-02 13:00:00,139.38,140.0,139.37,139.89,39106.0,128.2974,128.8681,128.2882,128.7668,39106.0
2021-03-02 13:30:00,139.91,140.04,139.5,139.85,48891.0,128.7852,128.9049,128.4078,128.73,48891.0
2021-03-02 14:00:00,139.94,140.4,139.73,139.76,90543.0,128.8129,129.2363,128.6196,128.6472,90543.0
2021-03-02 14:30:00,139.76,140.13,139.74,139.99,53491.0,128.6472,128.9878,128.6288,128.8589,53491.0
2021-03-02 15:00:00,139.96,140.27,139.88,139.93,62732.0,128.8313,129.1166,128.7576,128.8037,62732.0
2021-03-02 15:30:00,139.92,140.1,139.6,139.64,168041.0,128.7945,128.9601,128.4999,128.5367,168041.0
2021-03-03 09:30:00,138.88,139.45,136.66,136.76,157773.0,127.8371,128.3618,125.7937,125.8857,157773.0
2021-03-03 10:00:00,136.73,136.73,134.82,135.13,86623.0,125.8581,125.8581,124.1,124.3853,86623.0
2021-03-03 10:30:00,135.02,135.15,133.77,133.88,68875.0,124.2841,124.4037,123.1335,123.2347,68875.0
2021-03-03 11:00:00,133.88,134.18,133.24,133.88,132325.0,123.2347,123.5109,122.6456,123.2347,132325.0
2021-03-03 11:30:00,133.86,133.97,133.01,133.15,85727.0,123.2163,123.3176,122.4339,122.5628,85727.0
2021-03-03 12:00:00,133.13,133.28,132.87,133.0,79814.0,122.5444,122.6824,122.305,122.4247,79814.0
2021-03-03 12:30:00,133.04,133.09,132.62,132.71,48693.0,122.4615,122.5075,122.0749,122.1577,48693.0
2021-03-03 13:00:00,132.69,133.25,132.63,133.06,135944.0,122.1393,122.6548,122.0841,122.4799,135944.0
2021-03-03 13:30:00,133.03,133.14,132.86,133.11,60100.0,122.4523,122.5536,122.2958,122.5259,60100.0
2021-03-03 14:00:00,133.1,133.21,132.63,132.69,110129.0,122.5167,122.618,122.0841,122.1393,110129.0
2021-03-03 14:30:00,132.65,132.67,131.82,132.02,128737.0,122.1025,122.1209,121.3385,121.5226,128737.0
2021-03-03 15:00:00,132.0,132.14,131.01,131.96,160571.0,121.5042,121.6331,120.5929,121.4674,160571.0
2021-03-03 15:30:00,132.0,132.31,131.57,132.14,249112.0,121.5042,121.7896,121.1084,121.6331,249112.0
2021-03-04 09:30:00,135.02,137.0,132.55,136.84,518838.0,124.2841,126.1066,122.0105,125.9594,518838.0
2021-03-04 10:00:00,136.99,136.99,135.7,136.23,171063.0,126.0974,126.0974,124.91,125.3979,171063.0
2021-03-04 10:30:00,136.29,138.67,136.07,137.79,183673.0,125.4531,127.6438,125.2506,126.8338,183673.0
2021-03-04 11:00:00,137.9,138.26,136.99,137.99,185695.0,126.9351,127.2664,126.0974,127.0179,185695.0
2021-03-04 11:30:00,138.02,138.75,137.21,138.16,139670.0,127.0455,127.7175,126.2999,127.1744,139670.0
2021-03-04 12:00:00,138.16,138.49,136.11,136.58,73358.0,127.1744,127.4782,125.2874,125.72,73358.0
2021-03-04 12:30:00,136.49,136.49,135.24,136.09,104635.0,125.6372,125.6372,124.4866,125.269,104635.0
2021-03-04 13:00:00,136.02,136.65,135.95,136.52,78803.0,125.2046,125.7845,125.1401,125.6648,78803.0
2021-03-04 13:30:00,136.44,136.46,135.02,135.17,109155.0,125.5912,125.6096,124.2841,124.4221,109155.0
2021-03-04 14:00:00,135.15,135.9,134.66,135.89,72489.0,124.4037,125.0941,123.9527,125.0849,72489.0
2021-03-04 14:30:00,135.81,136.0,135.26,135.59,123898.0,125.0113,125.1861,124.505,124.8087,123898.0
2021-03-04 15:00:00,135.66,135.7,135.11,135.11,121516.0,124.8732,124.91,124.3669,124.3669,121516.0
2021-03-04 15:30:00,135.11,135.55,134.4,134.96,428416.0,124.3669,124.7719,123.7134,124.2288,428416.0
2021-03-05 09:30:00,134.45,135.1,133.2,134.17,178762.0,123.7594,124.3577,122.6088,123.5017,178762.0
2021-03-05 10:00:00,134.09,134.5,133.5,133.5,170802.0,123.428,123.8054,122.8849,122.8849,170802.0
2021-03-05 10:30:00,133.42,133.81,132.37,133.81,94846.0,122.8113,123.1703,121.8448,123.1703,94846.0
2021-03-05 11:00:00,133.82,134.28,133.47,134.07,55292.0,123.1795,123.6029,122.8573,123.4096,55292.0
2021-03-05 11:30:00,134.11,134.7,133.87,134.53,50561.0,123.4464,123.9895,123.2255,123.833,50561.0
2021-03-05 12:00:00,134.61,134.8,134.24,134.41,62246.0,123.9067,124.0816,123.5661,123.7226,62246.0
2021-03-05 12:30:00,134.47,134.52,133.69,133.93,35235.0,123.7778,123.8238,123.0598,123.2807,35235.0
2021-03-05 13:00:00,134.0,134.58,133.95,134.39,25383.0,123.3452,123.8791,123.2992,123.7042,25383.0
2021-03-05 13:30:00,134.32,134.72,134.23,134.4,31792.0,123.6397,124.0079,123.5569,123.7134,31792.0
2021-03-05 14:00:00,134.41,134.9,134.09,134.88,44681.0,123.7226,124.1736,123.428,124.1552,44681.0
2021-03-05 14:30:00,134.96,135.23,134.77,135.19,45412.0,124.2288,124.4774,124.0539,124.4406,45412.0
2021-03-05 15:00:00,135.25,136.35,135.13,135.85,71486.0,124.4958,125.5083,124.3853,125.0481,71486.0
2021-03-05 15:30:00,135.89,136.52,135.79,136.0,179585.0,125.0849,125.6648,124.9928,125.1861,179585.0
2021-03-08 09:30:00,136.71,137.29,135.8,136.47,92266.0,125.8397,126.3736,125.0021,125.6188,92266.0
2021-03-08 10:00:00,136.46,137.45,136.29,137.38,124065.0,125.6096,126.5209,125.4531,126.4564,124065.0
2021-03-08 10:30:00,137.36,137.89,136.33,136.33,41798.0,126.438,126.9259,125.4899,125.4899,41798.0
2021-03-08 11:00:00,136.49,136.54,135.77,135.87,58710.0,125.6372,125.6832,124.9744,125.0665,58710.0
2021-03-08 11:30:00,135.91,136.12,135.56,135.6,54050.0,125.1033,125.2966,124.7811,124.818,54050.0
2021-03-08 12:00:00,135.63,135.94,135.37,135.72,42374.0,124.8456,125.1309,124.6062,124.9284,42374.0
2021-03-08 12:30:00,135.78,135.85,135.25,135.56,38514.0,124.9836,125.0481,124.4958,124.7811,38514.0
2021-03-08 13:00:00,135.58,135.84,135.2,135.28,155149.0,124.7995,125.0389,124.4498,124.5234,155149.0
2021-03-08 13:30:00,135.28,135.56,134.82,134.85,77922.0,124.5234,124.7811,124.1,124.1276,77922.0
2021-03-08 14:00:00,135.02,135.24,134.83,134.94,41165.0,124.2841,124.4866,124.1092,124.2104,41165.0
2021-03-08 14:30:00,134.96,135.31,134.74,135.2,35729.0,124.2288,124.551,124.0263,124.4498,35729.0
2021-03-08 15:00:00,135.15,135.15,134.25,134.27,69596.0,124.4037,124.4037,123.5753,123.5937,69596.0
2021-03-08 15:30:00,134.31,134.62,133.72,133.87,135463.0,123.6305,123.9159,123.0874,123.2255,135463.0
2021-03-09 09:30:00,135.54,136.28,134.52,135.99,234464.0,124.7627,125.4439,123.8238,125.1769,234464.0
2021-03-09 10:00:00,136.01,137.14,135.62,136.79,147937.0,125.1954,126.2355,124.8364,125.9133,147937.0
2021-03-09 10:30:00,136.78,136.86,135.35,135.38,92594.0,125.9041,125.9778,124.5878,124.6154,92594.0
2021-03-09 11:00:00,135.4,135.57,134.99,135.42,104621.0,124.6339,124.7903,124.2565,124.6523,104621.0
2021-03-09 11:30:00,135.41,135.49,134.62,135.32,167621.0,124.6431,124.7167,123.9159,124.5602,167621.0
2021-03-09 12:00:00,135.35,136.33,135.0,136.31,42769.0,124.5878,125.4899,124.2657,125.4715,42769.0
2021-03-09 12:30:00,136.25,136.39,135.9,136.0,77713.0,125.4163,125.5451,125.0941,125.1861,77713.0
2021-03-09 13:00:00,136.0,137.14,135.87,137.09,437169.0,125.1861,126.2355,125.0665,126.1895,437169.0
2021-03-09 13:30:00,137.19,137.46,136.52,137.45,181496.0,126.2815,126.5301,125.6648,126.5209,181496.0
2021-03-09 14:00:00,137.46,137.46,136.62,136.77,32232.0,126.5301,126.5301,125.7568,125.8949,32232.0
2021-03-09 14:30:00,136.78,136.97,136.56,136.62,46462.0,125.9041,126.079,125.7016,125.7568,46462.0
2021-03-09 15:00:00,136.62,137.09,136.47,136.83,40074.0,125.7568,126.1895,125.6188,125.9502,40074.0
2021-03-09 15:30:00,136.81,137.31,136.63,136.82,322295.0,125.9317,126.392,125.7661,125.9409,322295.0
2021-03-10 09:30:00,137.3,137.66,135.62,136.39,136521.0,126.3828,126.7142,124.8364,125.5451,136521.0
2021-03-10 10:00:00,136.38,137.03,136.11,137.03,73058.0,125.5359,126.1342,125.2874,126.1342,73058.0
2021-03-10 10:30:00,136.95,137.03,136.08,136.46,93871.0,126.0606,126.1342,125.2598,125.6096,93871.0
2021-03-10 11:00:00,136.43,137.3,136.05,136.56,255975.0,125.582,126.3828,125.2322,125.7016,255975.0
2021-03-10 11:30:00,136.57,137.32,136.43,136.45,87259.0,125.7108,126.4012,125.582,125.6004,87259.0
2021-03-10 12:00:00,136.42,136.63,135.96,136.41,130068.0,125.5728,125.7661,125.1493,125.5635,130068.0
2021-03-10 12:30:00,136.47,136.86,136.04,136.26,103542.0,125.6188,125.9778,125.223,125.4255,103542.0
2021-03-10 13:00:00,136.27,136.46,135.9,135.97,78136.0,125.4347,125.6096,125.0941,125.1585,78136.0
2021-03-10 13:30:00,135.97,136.69,135.8,136.25,63551.0,125.1585,125.8213,125.0021,125.4163,63551.0
2021-03-10 14:00:00,136.25,136.28,135.94,136.06,45695.0,125.4163,125.4439,125.1309,125.2414,45695.0
2021-03-10 14:30:00,136.12,136.62,136.1,136.23,69054.0,125.2966,125.7568,125.2782,125.3979,69054.0
2021-03-10 15:00:00,136.22,136.56,136.1,136.33,73380.0,125.3887,125.7016,125.2782,125.4899,73380.0
2021-03-10 15:30:00,136.29,136.62,136.17,136.38,418996.0,125.4531,125.7568,125.3426,125.5359,418996.0
2021-03-11 09:30:00,137.52,138.0,136.51,136.82,99014.0,126.5853,127.0271,125.6556,125.9409,99014.0
2021-03-11 10:00:00,136.82,137.11,136.45,136.74,51136.0,125.9409,126.2079,125.6004,125.8673,51136.0
2021-03-11 10:30:00,136.78,136.78,136.06,136.49,40792.0,125.9041,125.9041,125.2414,125.6372,40792.0
2021-03-11 11:00:00,136.56,136.72,136.16,136.4,47187.0,125.7016,125.8489,125.3334,125.5543,47187.0
2021-03-11 11:30:00,136.4,136.99,136.2,136.58,50158.0,125.5543,126.0974,125.3702,125.72,50158.0
2021-03-11 12:00:00,136.62,137.05,136.44,136.5,69799.0,125.7568,126.1527,125.5912,125.6464,69799.0
2021-03-11 12:30:00,136.5,137.2,136.47,137.2,76793.0,125.6464,126.2907,125.6188,126.2907,76793.0
2021-03-11 13:00:00,137.2,137.85,136.97,137.7,426585.0,126.2907,126.889,126.079,126.751,426585.0
2021-03-11 13:30:00,137.76,138.41,137.76,138.04,53487.0,126.8062,127.4045,126.8062,127.0639,53487.0
2021-03-11 14:00:00,138.09,138.37,137.65,137.65,54608.0,127.11,127.3677,126.705,126.705,54608.0
2021-03-11 14:30:00,137.7,137.82,137.13,137.33,63713.0,126.751,126.8614,126.2263,126.4104,63713.0
2021-03-11 15:00:00,137.37,137.56,137.18,137.28,63452.0,126.4472,126.6221,126.2723,126.3644,63452.0
2021-03-11 15:30:00,137.25,137.25,136.91,137.04,202022.0,126.3368,126.3368,126.0238,126.1435,202022.0
2021-03-12 09:30:00,137.89,138.64,136.46,138.25,91058.0,126.9259,127.6162,125.6096,127.2572,91058.0
2021-03-12 10:00:00,138.3,138.61,137.5,138.08,46076.0,127.3033,127.5886,126.5669,127.1008,46076.0
2021-03-12 10:30:00,138.15,138.99,138.05,138.9,53302.0,127.1652,127.9384,127.0731,127.8556,53302.0
2021-03-12 11:00:00,138.87,139.05,138.5,138.73,62897.0,127.8279,127.9936,127.4874,127.6991,62897.0
2021-03-12 11:30:00,138.73,139.37,138.73,139.25,62379.0,127.6991,128.2882,127.6991,128.1777,62379.0
2021-03-12 12:00:00,139.15,139.37,138.87,139.33,41957.0,128.0857,128.2882,127.8279,128.2514,41957.0
2021-03-12 12:30:00,139.35,139.45,138.95,139.0,26272.0,128.2698,128.3618,127.9016,127.9476,26272.0
2021-03-12 13:00:00,138.97,139.46,138.92,139.27,33406.0,127.92,128.371,127.874,128.1961,33406.0
2021-03-12 13:30:00,139.29,139.54,139.19,139.36,30790.0,128.2145,128.4447,128.1225,128.279,30790.0
2021-03-12 14:00:00,139.36,139.41,139.09,139.14,22699.0,128.279,128.325,128.0305,128.0765,22699.0
2021-03-12 14:30:00,139.14,139.25,138.98,139.11,28939.0,128.0765,128.1777,127.9292,128.0489,28939.0
2021-03-12 15:00:00,139.08,139.1,138.79,138.86,51490.0,128.0212,128.0397,127.7543,127.8187,51490.0
2021-03-12 15:30:00,138.89,139.31,138.87,139.17,127614.0,127.8464,128.233,127.8279,128.1041,127614.0
2021-03-15 09:30:00,139.75,140.85,139.07,140.23,151466.0,128.638,129.6505,128.012,129.0798,151466.0
2021-03-15 10:00:00,140.16,140.48,139.0,139.1,80948.0,129.0154,129.3099,127.9476,128.0397,80948.0
2021-03-15 10:30:00,139.07,140.5,138.73,140.2,102911.0,128.012,129.3283,127.6991,129.0522,102911.0
2021-03-15 11:00:00,140.18,140.45,139.95,140.13,54210.0,129.0338,129.2823,128.8221,128.9878,54210.0
2021-03-15 11:30:00,140.07,140.37,139.85,140.36,34606.0,128.9325,129.2087,128.73,129.1995,34606.0
2021-03-15 12:00:00,140.32,140.54,140.01,140.49,30805.0,129.1626,129.3652,128.8773,129.3191,30805.0
2021-03-15 12:30:00,140.46,140.76,140.39,140.64,29492.0,129.2915,129.5677,129.2271,129.4572,29492.0
2021-03-15 13:00:00,140.6,140.84,140.4,140.47,40221.0,129.4204,129.6413,129.2363,129.3007,40221.0
2021-03-15 13:30:00,140.49,141.0,140.46,140.79,24381.0,129.3191,129.7886,129.2915,129.5953,24381.0
2021-03-15 14:00:00,140.84,141.03,140.73,140.81,26919.0,129.6413,129.8162,129.54,129.6137,26919.0
2021-03-15 14:30:00,140.75,140.86,140.44,140.44,26085.0,129.5585,129.6597,129.2731,129.2731,26085.0
2021-03-15 15:00:00,140.35,140.47,140.17,140.29,42083.0,129.1903,129.3007,129.0246,129.135,42083.0
2021-03-15 15:30:00,140.34,140.51,139.51,140.31,174518.0,129.1811,129.3375,128.4171,129.1534,174518.0
2021-03-16 09:30:00,140.52,142.67,140.5,141.29,102754.0,129.3467,131.3258,129.3283,130.0555,102754.0
2021-03-16 10:00:00,141.26,142.13,141.12,142.01,64600.0,130.0279,130.8287,129.899,130.7183,64600.0
2021-03-16 10:30:00,142.06,142.42,142.01,142.29,28654.0,130.7643,131.0957,130.7183,130.976,28654.0
2021-03-16 11:00:00,142.31,142.42,141.8,142.01,42371.0,130.9944,131.0957,130.525,130.7183,42371.0
2021-03-16 11:30:00,142.05,142.26,141.47,141.62,27511.0,130.7551,130.9484,130.2212,130.3593,27511.0
2021-03-16 12:00:00,141.62,141.73,141.04,141.59,27454.0,130.3593,130.4605,129.8254,130.3317,27454.0
2021-03-16 12:30:00,141.55,141.64,140.97,141.16,19785.0,130.2948,130.3777,129.761,129.9359,19785.0
2021-03-16 13:00:00,141.23,141.62,141.1,141.38,29923.0,130.0003,130.3593,129.8806,130.1384,29923.0
2021-03-16 13:30:00,141.42,141.43,141.0,141.1,26260.0,130.1752,130.1844,129.7886,129.8806,26260.0
2021-03-16 14:00:00,141.09,141.34,140.94,140.97,25926.0,129.8714,130.1015,129.7334,129.761,25926.0
2021-03-16 14:30:00,140.95,141.23,140.79,141.01,29582.0,129.7426,130.0003,129.5953,129.7978,29582.0
2021-03-16 15:00:00,141.06,141.17,140.57,140.57,41162.0,129.8438,129.9451,129.3928,129.3928,41162.0
2021-03-16 15:30:00,140.63,141.52,140.52,141.09,195652.0,129.448,130.2672,129.3467,129.8714,195652.0
2021-03-17 09:30:00,140.43,140.88,138.73,139.41,153216.0,129.2639,129.6781,127.6991,128.325,153216.0
2021-03-17 10:00:00,139.42,139.85,139.01,139.85,51616.0,128.3342,128.73,127.9568,128.73,51616.0
2021-03-17 10:30:00,139.8,140.07,139.57,139.77,40366.0,128.684,128.9325,128.4723,128.6564,40366.0
2021-03-17 11:00:00,139.8,139.86,139.16,139.34,38338.0,128.684,128.7392,128.0949,128.2606,38338.0
2021-03-17 11:30:00,139.3,139.67,139.15,139.39,32194.0,128.2238,128.5643,128.0857,128.3066,32194.0
2021-03-17 12:00:00,139.43,139.54,138.93,139.14,36892.0,128.3434,128.4447,127.8832,128.0765,36892.0
2021-03-17 12:30:00,139.15,139.34,139.0,139.19,34059.0,128.0857,128.2606,127.9476,128.1225,34059.0
2021-03-17 13:00:00,139.19,139.25,139.0,139.03,24049.0,128.1225,128.1777,127.9476,127.9752,24049.0
2021-03-17 13:30:00,139.04,139.09,138.78,138.93,32351.0,127.9844,128.0305,127.7451,127.8832,32351.0
2021-03-17 14:00:00,138.98,140.1,138.97,139.44,42476.0,127.9292,128.9601,127.92,128.3526,42476.0
2021-03-17 14:30:00,139.4,140.01,139.25,139.4,43960.0,128.3158,128.8773,128.1777,128.3158,43960.0
2021-03-17 15:00:00,139.45,139.74,139.28,139.36,50038.0,128.3618,128.6288,128.2053,128.279,50038.0
2021-03-17 15:30:00,139.38,139.5,138.95,139.38,163198.0,128.2974,128.4078,127.9016,128.2974,163198.0
2021-03-18 09:30:00,138.69,139.47,138.5,138.75,87545.0,127.6623,128.3802,127.4874,127.7175,87545.0
2021-03-18 10:00:00,138.7,139.14,137.87,137.87,62483.0,127.6715,128.0765,126.9075,126.9075,62483.0
2021-03-18 10:30:00,137.8,138.4,137.4,138.04,43006.0,126.843,127.3953,126.4748,127.0639,43006.0
2021-03-18 11:00:00,138.12,138.29,137.66,138.25,47726.0,127.1376,127.2941,126.7142,127.2572,47726.0
2021-03-18 11:30:00,138.2,138.34,137.45,137.72,40310.0,127.2112,127.3401,126.5209,126.7694,40310.0
2021-03-18 12:00:00,137.74,138.32,137.62,138.02,28726.0,126.7878,127.3217,126.6773,127.0455,28726.0
2021-03-18 12:30:00,138.08,138.23,137.7,137.87,27641.0,127.1008,127.2388,126.751,126.9075,27641.0
2021-03-18 13:00:00,137.91,138.56,137.91,138.23,53371.0,126.9443,127.5426,126.9443,127.2388,53371.0
2021-03-18 13:30:00,138.22,139.19,138.19,139.19,38317.0,127.2296,128.1225,127.202,128.1225,38317.0
2021-03-18 14:00:00,139.15,139.23,138.85,139.17,37458.0,128.0857,128.1593,127.8095,128.1041,37458.0
2021-03-18 14:30:00,139.22,139.52,138.84,139.44,42916.0,128.1501,128.4263,127.8003,128.3526,42916.0
2021-03-18 15:00:00,139.4,139.49,139.0,139.12,64407.0,128.3158,128.3986,127.9476,128.0581,64407.0
2021-03-18 15:30:00,139.15,139.37,138.74,139.04,186705.0,128.0857,128.2882,127.7083,127.9844,186705.0
2021-03-19 09:30:00,139.04,139.54,137.32,138.0,234775.0,127.9844,128.4447,126.4012,127.0271,234775.0
2021-03-19 10:00:00,137.99,138.14,137.56,137.8,28959.0,127.0179,127.156,126.6221,126.843,28959.0
2021-03-19 10:30:00,137.75,137.9,137.19,137.72,30347.0,126.797,126.9351,126.2815,126.7694,30347.0
2021-03-19 11:00:00,137.72,137.93,136.9,137.23,37422.0,126.7694,126.9627,126.0146,126.3183,37422.0
2021-03-19 11:30:00,137.16,137.74,137.08,137.5,43295.0,126.2539,126.7878,126.1803,126.5669,43295.0
2021-03-19 12:00:00,137.5,138.21,137.5,138.14,33841.0,126.5669,127.2204,126.5669,127.156,33841.0
2021-03-19 12:30:00,138.16,138.9,138.15,138.84,17491.0,127.1744,127.8556,127.1652,127.8003,17491.0
2021-03-19 13:00:00,138.87,139.12,138.51,139.09,35452.0,127.8279,128.0581,127.4966,128.0305,35452.0
2021-03-19 13:30:00,139.09,139.29,138.83,139.22,34644.0,128.0305,128.2145,127.7911,128.1501,34644.0
2021-03-19 14:00:00,139.29,139.29,138.8,139.16,16073.0,128.2145,128.2145,127.7635,128.0949,16073.0
2021-03-19 14:30:00,139.14,139.44,139.03,139.28,27380.0,128.0765,128.3526,127.9752,128.2053,27380.0
2021-03-19 15:00:00,139.25,139.3,138.85,138.95,37906.0,128.1777,128.2238,127.8095,127.9016,37906.0
2021-03-19 15:30:00,138.97,139.48,137.81,138.36,205062.0,127.92,128.3894,126.8522,127.3585,205062.0
2021-03-22 09:30:00,138.86,139.19,138.26,138.86,79172.0,127.8187,128.1225,127.2664,127.8187,79172.0
2021-03-22 10:00:00,138.83,139.15,138.56,139.0,33277.0,127.7911,128.0857,127.5426,127.9476,33277.0
2021-03-22 10:30:00,139.07,139.45,138.45,138.85,43518.0,128.012,128.3618,127.4413,127.8095,43518.0
2021-03-22 11:00:00,138.9,139.36,138.57,138.79,26483.0,127.8556,128.279,127.5518,127.7543,26483.0
2021-03-22 11:30:00,138.82,139.08,138.52,139.0,30098.0,127.7819,128.0212,127.5058,127.9476,30098.0
2021-03-22 12:00:00,139.03,139.95,138.95,139.94,29760.0,127.9752,128.8221,127.9016,128.8129,29760.0
2021-03-22 12:30:00,139.93,140.03,139.53,139.91,43646.0,128.8037,128.8957,128.4355,128.7852,43646.0
2021-03-22 13:00:00,139.84,139.93,139.53,139.61,32252.0,128.7208,128.8037,128.4355,128.5091,32252.0
2021-03-22 13:30:00,139.58,139.76,139.36,139.37,24986.0,128.4815,128.6472,128.279,128.2882,24986.0
2021-03-22 14:00:00,139.47,139.47,139.11,139.31,22652.0,128.3802,128.3802,128.0489,128.233,22652.0
2021-03-22 14:30:00,139.32,139.91,139.31,139.7,24863.0,128.2422,128.7852,128.233,128.5919,24863.0
2021-03-22 15:00:00,139.75,140.04,139.71,139.9,34805.0,128.638,128.9049,128.6012,128.776,34805.0
2021-03-22 15:30:00,139.9,140.11,139.47,140.1,125210.0,128.776,128.9693,128.3802,128.9601,125210.0
2021-03-23 09:30:00,140.19,141.66,139.75,140.7,61452.0,129.043,130.3961,128.638,129.5124,61452.0
2021-03-23 10:00:00,140.72,141.42,140.39,141.42,23617.0,129.5308,130.1752,129.2271,130.1752,23617.0
2021-03-23 10:30:00,141.38,142.41,141.38,142.08,38548.0,130.1384,131.0865,130.1384,130.7827,38548.0
2021-03-23 11:00:00,142.12,142.89,142.12,142.84,27370.0,130.8195,131.5283,130.8195,131.4823,27370.0
2021-03-23 11:30:00,142.84,142.93,142.55,142.8,22224.0,131.4823,131.5651,131.2153,131.4455,22224.0
2021-03-23 12:00:00,142.82,143.58,142.82,143.5,31518.0,131.4639,132.1634,131.4639,132.0898,31518.0
2021-03-23 12:30:00,143.52,143.54,143.11,143.41,29771.0,132.1082,132.1266,131.7308,132.007,29771.0
2021-03-23 13:00:00,143.56,143.84,143.54,143.69,20889.0,132.145,132.4028,132.1266,132.2647,20889.0
2021-03-23 13:30:00,143.69,143.91,143.49,143.91,21521.0,132.2647,132.4672,132.0806,132.4672,21521.0
2021-03-23 14:00:00,143.9,144.37,143.74,144.27,23753.0,132.458,132.8906,132.3107,132.7986,23753.0
2021-03-23 14:30:00,144.29,144.51,144.2,144.31,27417.0,132.817,133.0195,132.7341,132.8354,27417.0
2021-03-23 15:00:00,144.3,144.36,143.37,143.38,67340.0,132.8262,132.8814,131.9701,131.9793,67340.0
2021-03-23 15:30:00,143.24,144.17,143.22,144.15,174141.0,131.8505,132.7065,131.8321,132.6881,174141.0
2021-03-24 09:30:00,143.02,144.52,142.28,143.78,70693.0,131.648,133.0287,130.9668,132.3475,70693.0
2021-03-24 10:00:00,143.73,143.88,142.81,143.58,58218.0,132.3015,132.4396,131.4547,132.1634,58218.0
2021-03-24 10:30:00,143.67,144.48,143.43,144.45,84449.0,132.2463,132.9919,132.0254,132.9643,84449.0
2021-03-24 11:00:00,144.47,144.69,144.27,144.36,59100.0,132.9827,133.1852,132.7986,132.8814,59100.0
2021-03-24 11:30:00,144.41,145.04,144.25,145.04,55835.0,132.9274,133.5073,132.7802,133.5073,55835.0
2021-03-24 12:00:00,145.09,145.54,144.48,144.73,34493.0,133.5534,133.9676,132.9919,133.222,34493.0
2021-03-24 12:30:00,144.76,145.17,144.66,144.79,24707.0,133.2496,133.627,133.1576,133.2772,24707.0
2021-03-24 13:00:00,144.78,145.06,144.59,144.8,28952.0,133.268,133.5258,133.0931,133.2864,28952.0
2021-03-24 13:30:00,144.83,144.86,144.32,144.37,27284.0,133.314,133.3417,132.8446,132.8906,27284.0
2021-03-24 14:00:00,144.43,144.65,144.16,144.24,23040.0,132.9458,133.1484,132.6973,132.771,23040.0
2021-03-24 14:30:00,144.15,145.2,144.15,144.88,51981.0,132.6881,133.6546,132.6881,133.3601,51981.0
2021-03-24 15:00:00,144.88,145.01,144.67,144.81,54747.0,133.3601,133.4797,133.1668,133.2956,54747.0
2021-03-24 15:30:00,144.83,145.15,144.71,144.94,228207.0,133.314,133.6086,133.2036,133.4153,228207.0
2021-03-25 09:30:00,145.08,145.65,144.6,145.55,92391.0,133.5442,134.0688,133.1023,133.9768,92391.0
2021-03-25 10:00:00,145.57,145.99,145.22,145.94,48180.0,133.9952,134.3818,133.673,134.3358,48180.0
2021-03-25 10:30:00,145.9,146.89,145.71,146.65,60509.0,134.299,135.2102,134.1241,134.9893,60509.0
2021-03-25 11:00:00,146.62,147.27,146.51,146.63,57627.0,134.9617,135.56,134.8605,134.9709,57627.0
2021-03-25 11:30:00,146.63,146.75,145.87,146.28,40998.0,134.9709,135.0814,134.2713,134.6487,40998.0
2021-03-25 12:00:00,146.22,146.5,146.05,146.21,34550.0,134.5935,134.8513,134.437,134.5843,34550.0
2021-03-25 12:30:00,146.19,146.26,145.92,146.13,27109.0,134.5659,134.6303,134.3174,134.5107,27109.0
2021-03-25 13:00:00,146.15,146.31,145.32,145.51,33243.0,134.5291,134.6764,133.7651,133.94,33243.0
2021-03-25 13:30:00,145.55,145.75,145.25,145.32,27374.0,133.9768,134.1609,133.7006,133.7651,27374.0
2021-03-25 14:00:00,145.32,145.39,144.98,145.19,21163.0,133.7651,133.8295,133.4521,133.6454,21163.0
2021-03-25 14:30:00,145.27,145.81,145.26,145.64,28651.0,133.7191,134.2161,133.7099,134.0596,28651.0
2021-03-25 15:00:00,145.68,146.33,145.66,146.02,33459.0,134.0965,134.6948,134.078,134.4094,33459.0
2021-03-25 15:30:00,145.99,146.23,145.19,145.21,216359.0,134.3818,134.6027,133.6454,133.6638,216359.0
2021-03-26 09:30:00,145.05,145.69,143.89,143.98,53783.0,133.5165,134.1057,132.4488,132.5316,53783.0
2021-03-26 10:00:00,143.96,144.16,142.38,142.48,67929.0,132.5132,132.6973,131.0589,131.1509,67929.0
2021-03-26 10:30:00,142.55,144.24,142.51,144.05,55894.0,131.2153,132.771,131.1785,132.5961,55894.0
2021-03-26 11:00:00,144.08,144.33,143.86,143.93,42795.0,132.6237,132.8538,132.4212,132.4856,42795.0
2021-03-26 11:30:00,144.07,144.42,143.8,144.23,41538.0,132.6145,132.9366,132.3659,132.7618,41538.0
2021-03-26 12:00:00,144.28,144.46,144.06,144.38,52623.0,132.8078,132.9735,132.6053,132.8998,52623.0
2021-03-26 12:30:00,144.42,145.31,144.39,145.1,38776.0,132.9366,133.7559,132.909,133.5626,38776.0
2021-03-26 13:00:00,145.06,145.38,144.75,145.13,46736.0,133.5258,133.8203,133.2404,133.5902,46736.0
2021-03-26 13:30:00,145.13,145.42,144.78,145.24,41879.0,133.5902,133.8571,133.268,133.6914,41879.0
2021-03-26 14:00:00,145.26,145.78,145.11,145.46,49814.0,133.7099,134.1885,133.5718,133.8939,49814.0
2021-03-26 14:30:00,145.52,145.61,145.21,145.25,44985.0,133.9492,134.032,133.6638,133.7006,44985.0
2021-03-26 15:00:00,145.27,145.65,145.24,145.52,58454.0,133.7191,134.0688,133.6914,133.9492,58454.0
2021-03-26 15:30:00,145.46,146.47,145.31,146.31,187016.0,133.8939,134.8236,133.7559,134.6764,187016.0
2021-03-29 09:30:00,146.32,147.02,146.02,146.24,50357.0,134.6856,135.3299,134.4094,134.6119,50357.0
2021-03-29 10:00:00,146.23,146.59,145.66,146.46,27568.0,134.6027,134.9341,134.078,134.8144,27568.0
2021-03-29 10:30:00,146.44,146.95,146.14,146.9,19910.0,134.796,135.2655,134.5199,135.2194,19910.0
2021-03-29 11:00:00,146.99,148.19,146.99,148.15,33953.0,135.3023,136.4069,135.3023,136.3701,33953.0
2021-03-29 11:30:00,148.13,148.24,147.46,147.68,23825.0,136.3516,136.4529,135.7349,135.9374,23825.0
2021-03-29 12:00:00,147.66,148.0,147.45,147.89,26141.0,135.919,136.232,135.7257,136.1307,26141.0
2021-03-29 12:30:00,147.89,148.39,147.74,148.09,22245.0,136.1307,136.591,135.9927,136.3148,22245.0
2021-03-29 13:00:00,148.15,148.32,147.82,148.1,22800.0,136.3701,136.5265,136.0663,136.324,22800.0
2021-03-29 13:30:00,148.06,148.79,148.05,148.68,32225.0,136.2872,136.9592,136.278,136.8579,32225.0
2021-03-29 14:00:00,148.64,148.72,148.42,148.49,26559.0,136.8211,136.8947,136.6186,136.683,26559.0
2021-03-29 14:30:00,148.5,148.67,148.3,148.6,31350.0,136.6922,136.8487,136.5081,136.7843,31350.0
2021-03-29 15:00:00,148.64,148.75,147.99,148.02,32497.0,136.8211,136.9223,136.2228,136.2504,32497.0
2021-03-29 15:30:00,148.06,148.16,147.71,147.91,103842.0,136.2872,136.3793,135.965,136.1491,103842.0
2021-03-30 09:30:00,147.93,148.27,147.02,147.26,51384.0,136.1676,136.4805,135.3299,135.5508,51384.0
2021-03-30 10:00:00,147.37,147.84,146.91,147.81,27011.0,135.6521,136.0847,135.2287,136.0571,27011.0
2021-03-30 10:30:00,147.79,147.79,146.92,147.02,23610.0,136.0387,136.0387,135.2379,135.3299,23610.0
2021-03-30 11:00:00,147.02,147.18,146.23,146.32,31038.0,135.3299,135.4772,134.6027,134.6856,31038.0
2021-03-30 11:30:00,146.29,146.78,145.95,146.41,29481.0,134.658,135.109,134.345,134.7684,29481.0
2021-03-30 12:00:00,146.58,146.7,146.24,146.37,26207.0,134.9249,135.0354,134.6119,134.7316,26207.0
2021-03-30 12:30:00,146.43,146.67,146.3,146.54,14156.0,134.7868,135.0077,134.6672,134.8881,14156.0
2021-03-30 13:00:00,146.51,147.02,146.39,146.76,16457.0,134.8605,135.3299,134.75,135.0906,16457.0
2021-03-30 13:30:00,146.81,146.85,146.56,146.71,19165.0,135.1366,135.1734,134.9065,135.0446,19165.0
2021-03-30 14:00:00,146.69,146.69,146.25,146.32,27790.0,135.0261,135.0261,134.6211,134.6856,27790.0
2021-03-30 14:30:00,146.4,147.24,146.24,147.15,25298.0,134.7592,135.5324,134.6119,135.4496,25298.0
2021-03-30 15:00:00,147.17,147.25,146.75,146.9,24100.0,135.468,135.5416,135.0814,135.2194,24100.0
2021-03-30 15:30:00,146.87,146.95,146.54,146.85,89579.0,135.1918,135.2655,134.8881,135.1734,89579.0
2021-03-31 09:30:00,147.49,148.21,147.1,147.94,49404.0,135.7625,136.4253,135.4035,136.1768,49404.0
2021-03-31 10:00:00,147.99,148.72,147.84,148.52,29228.0,136.2228,136.8947,136.0847,136.7106,29228.0
2021-03-31 10:30:00,148.41,148.61,148.17,148.26,46216.0,136.6094,136.7935,136.3885,136.4713,46216.0
2021-03-31 11:00:00,148.21,148.45,147.92,148.45,26419.0,136.4253,136.6462,136.1583,136.6462,26419.0
2021-03-31 11:30:00,148.4,148.7,148.24,148.68,15739.0,136.6002,136.8763,136.4529,136.8579,15739.0
2021-03-31 12:00:00,148.68,149.37,148.63,149.28,35641.0,136.8579,137.4931,136.8119,137.4102,35641.0
2021-03-31 12:30:00,149.29,149.48,148.84,148.93,18437.0,137.4194,137.5943,137.0052,137.088,18437.0
2021-03-31 13:00:00,148.94,149.2,148.82,149.05,14386.0,137.0972,137.3366,136.9868,137.1985,14386.0
2021-03-31 13:30:00,149.03,149.63,148.96,149.63,26584.0,137.1801,137.7324,137.1157,137.7324,26584.0
2021-03-31 14:00:00,149.57,149.96,149.47,149.89,43522.0,137.6771,138.0361,137.5851,137.9717,43522.0
2021-03-31 14:30:00,149.9,149.95,149.22,149.37,30672.0,137.9809,138.0269,137.355,137.4931,30672.0
2021-03-31 15:00:00,149.35,149.45,149.04,149.08,50509.0,137.4746,137.5667,137.1893,137.2261,50509.0
2021-03-31 15:30:00,149.1,150.53,149.07,149.83,181054.0,137.2445,138.5608,137.2169,137.9165,181054.0
2021-04-01 09:30:00,150.64,151.22,150.32,150.81,106101.0,138.6621,139.196,138.3675,138.8186,106101.0
2021-04-01 10:00:00,150.89,151.76,150.89,151.75,58372.0,138.8922,139.693,138.8922,139.6838,58372.0
2021-04-01 10:30:00,151.69,151.83,150.43,150.47,33903.0,139.6286,139.7574,138.4688,138.5056,33903.0
2021-04-01 11:00:00,150.57,151.43,150.57,150.72,31444.0,138.5976,139.3893,138.5976,138.7357,31444.0
2021-04-01 11:30:00,150.69,150.99,150.34,150.89,19277.0,138.7081,138.9842,138.3859,138.8922,19277.0
2021-04-01 12:00:00,150.94,150.96,150.43,150.52,21763.0,138.9382,138.9566,138.4688,138.5516,21763.0
2021-04-01 12:30:00,150.52,150.62,150.0,150.45,18670.0,138.5516,138.6437,138.073,138.4872,18670.0
2021-04-01 13:00:00,150.6,150.75,150.27,150.75,16340.0,138.6252,138.7633,138.3215,138.7633,16340.0
2021-04-01 13:30:00,150.8,150.85,150.26,150.34,17627.0,138.8093,138.8554,138.3123,138.3859,17627.0
2021-04-01 14:00:00,150.35,150.55,149.89,149.89,19490.0,138.3951,138.5792,137.9717,137.9717,19490.0
2021-04-01 14:30:00,149.87,150.06,149.63,150.06,17518.0,137.9533,138.1282,137.7324,138.1282,17518.0
2021-04-01 15:00:00,150.06,150.23,149.59,149.88,36004.0,138.1282,138.2847,137.6956,137.9625,36004.0
2021-04-01 15:30:00,149.94,150.61,149.62,150.56,113289.0,138.0177,138.6345,137.7232,138.5884,113289.0
2021-04-05 09:30:00,150.27,151.89,150.25,151.83,39938.0,138.3215,139.8127,138.3031,139.7574,39938.0
2021-04-05 10:00:00,151.77,152.37,151.44,151.79,24623.0,139.7022,140.2545,139.3985,139.7206,24623.0
2021-04-05 10:30:00,151.61,152.22,151.34,152.03,13741.0,139.5549,140.1164,139.3064,139.9415,13741.0
2021-04-05 11:00:00,152.06,152.31,151.94,152.26,13613.0,139.9692,140.1993,139.8587,140.1533,13613.0
2021-04-05 11:30:00,152.15,152.33,152.1,152.18,19188.0,140.052,140.2177,140.006,140.0796,19188.0
2021-04-05 12:00:00,152.19,152.34,151.76,151.83,10707.0,140.0888,140.2269,139.693,139.7574,10707.0
2021-04-05 12:30:00,151.77,152.18,151.65,151.65,11540.0,139.7022,140.0796,139.5918,139.5918,11540.0
2021-04-05 13:00:00,151.78,152.0,151.43,151.49,13758.0,139.7114,139.9139,139.3893,139.4445,13758.0
2021-04-05 13:30:00,151.62,151.7,151.14,151.4,12555.0,139.5641,139.6378,139.1223,139.3616,12555.0
2021-04-05 14:00:00,151.39,151.4,151.02,151.11,13677.0,139.3524,139.3616,139.0119,139.0947,13677.0
2021-04-05 14:30:00,151.13,151.68,151.03,151.55,19418.0,139.1131,139.6194,139.0211,139.4997,19418.0
2021-04-05 15:00:00,151.5,151.81,151.47,151.68,15992.0,139.4537,139.739,139.4261,139.6194,15992.0
2021-04-05 15:30:00,151.68,152.25,151.68,152.02,57980.0,139.6194,140.1441,139.6194,139.9323,57980.0
2021-04-06 09:30:00,151.84,151.84,150.89,151.21,55058.0,139.7667,139.7667,138.8922,139.1867,55058.0
2021-04-06 10:00:00,151.21,152.18,151.21,151.94,25076.0,139.1867,140.0796,139.1867,139.8587,25076.0
2021-04-06 10:30:00,151.87,152.38,151.85,152.11,21177.0,139.7943,140.2637,139.7759,140.0152,21177.0
2021-04-06 11:00:00,152.15,152.72,152.15,152.53,20364.0,140.052,140.5767,140.052,140.4018,20364.0
2021-04-06 11:30:00,152.48,152.55,152.11,152.35,32752.0,140.3558,140.4202,140.0152,140.2361,32752.0
2021-04-06 12:00:00,152.28,152.65,152.15,152.4,32237.0,140.1717,140.5122,140.052,140.2821,32237.0
2021-04-06 12:30:00,152.36,152.59,152.17,152.55,42685.0,140.2453,140.457,140.0704,140.4202,42685.0
2021-04-06 13:00:00,152.56,152.79,152.38,152.54,22112.0,140.4294,140.6411,140.2637,140.411,22112.0
2021-04-06 13:30:00,152.54,152.54,152.12,152.39,52979.0,140.411,140.411,140.0244,140.2729,52979.0
2021-04-06 14:00:00,152.39,152.83,152.21,152.83,20484.0,140.2729,140.6779,140.1072,140.6779,20484.0
2021-04-06 14:30:00,152.86,152.86,152.6,152.66,33603.0,140.7055,140.7055,140.4662,140.5215,33603.0
2021-04-06 15:00:00,152.65,153.11,152.56,153.11,30325.0,140.5122,140.9357,140.4294,140.9357,30325.0
2021-04-06 15:30:00,153.1,153.19,152.75,152.9,96299.0,140.9265,141.0093,140.6043,140.7424,96299.0
2021-04-07 09:30:00,153.05,153.86,152.37,152.78,37250.0,140.8804,141.626,140.2545,140.6319,37250.0
2021-04-07 10:00:00,152.77,153.33,152.7,153.16,29029.0,140.6227,141.1382,140.5583,140.9817,29029.0
2021-04-07 10:30:00,153.12,153.12,152.24,152.36,21421.0,140.9449,140.9449,140.1348,140.2453,21421.0
2021-04-07 11:00:00,152.44,152.66,152.07,152.53,18311.0,140.3189,140.5215,139.9784,140.4018,18311.0
2021-04-07 11:30:00,152.52,152.72,152.14,152.47,19331.0,140.3926,140.5767,140.0428,140.3466,19331.0
2021-04-07 12:00:00,152.44,152.61,152.18,152.18,19104.0,140.3189,140.4754,140.0796,140.0796,19104.0
2021-04-07 12:30:00,152.27,152.28,151.86,152.13,17420.0,140.1625,140.1717,139.7851,140.0336,17420.0
2021-04-07 13:00:00,152.12,152.25,152.03,152.12,23553.0,140.0244,140.1441,139.9415,140.0244,23553.0
2021-04-07 13:30:00,152.15,152.37,152.01,152.33,15439.0,140.052,140.2545,139.9231,140.2177,15439.0
2021-04-07 14:00:00,152.35,152.44,151.94,152.09,12520.0,140.2361,140.3189,139.8587,139.9968,12520.0
2021-04-07 14:30:00,152.0,152.27,151.99,152.15,25157.0,139.9139,140.1625,139.9047,140.052,25157.0
2021-04-07 15:00:00,152.19,152.63,152.15,152.5,21870.0,140.0888,140.4938,140.052,140.3742,21870.0
2021-04-07 15:30:00,152.49,153.07,152.42,152.93,74695.0,140.365,140.8989,140.3005,140.77,74695.0
2021-04-08 09:30:00,153.63,153.78,152.6,153.09,39396.0,141.4143,141.5524,140.4662,140.9173,39396.0
2021-04-08 10:00:00,152.98,153.19,152.41,153.08,14200.0,140.816,141.0093,140.2913,140.9081,14200.0
2021-04-08 10:30:00,152.93,153.04,151.81,151.97,24705.0,140.77,140.8712,139.739,139.8863,24705.0
2021-04-08 11:00:00,151.94,152.19,151.55,151.63,27370.0,139.8587,140.0888,139.4997,139.5733,27370.0
2021-04-08 11:30:00,151.63,151.94,151.46,151.46,14614.0,139.5733,139.8587,139.4169,139.4169,14614.0
2021-04-08 12:00:00,151.43,151.9,151.35,151.68,13781.0,139.3893,139.8219,139.3156,139.6194,13781.0
2021-04-08 12:30:00,151.61,151.78,151.3,151.42,23868.0,139.5549,139.7114,139.2696,139.38,23868.0
2021-04-08 13:00:00,151.37,151.5,151.18,151.49,20953.0,139.334,139.4537,139.1591,139.4445,20953.0
2021-04-08 13:30:00,151.5,151.77,151.33,151.72,16030.0,139.4537,139.7022,139.2972,139.6562,16030.0
2021-04-08 14:00:00,151.66,151.66,151.38,151.64,13275.0,139.601,139.601,139.3432,139.5826,13275.0
2021-04-08 14:30:00,151.6,151.86,151.58,151.86,20218.0,139.5457,139.7851,139.5273,139.7851,20218.0
2021-04-08 15:00:00,151.92,151.92,151.6,151.78,25434.0,139.8403,139.8403,139.5457,139.7114,25434.0
2021-04-08 15:30:00,151.79,151.99,151.55,151.69,97956.0,139.7206,139.9047,139.4997,139.6286,97956.0
2021-04-09 09:30:00,152.06,152.65,151.4,151.85,34426.0,139.9692,140.5122,139.3616,139.7759,34426.0
2021-04-09 10:00:00,151.83,152.12,151.45,151.81,30942.0,139.7574,140.0244,139.4077,139.739,30942.0
2021-04-09 10:30:00,151.82,152.08,151.23,151.42,26298.0,139.7482,139.9876,139.2052,139.38,26298.0
2021-04-09 11:00:00,151.46,152.16,151.33,152.07,22709.0,139.4169,140.0612,139.2972,139.9784,22709.0
2021-04-09 11:30:00,152.15,152.38,151.95,152.06,17151.0,140.052,140.2637,139.8679,139.9692,17151.0
2021-04-09 12:00:00,152.03,152.15,151.87,151.88,12480.0,139.9415,140.052,139.7943,139.8035,12480.0
2021-04-09 12:30:00,151.86,152.08,151.61,151.7,10986.0,139.7851,139.9876,139.5549,139.6378,10986.0
2021-04-09 13:00:00,151.61,151.82,151.5,151.64,10655.0,139.5549,139.7482,139.4537,139.5826,10655.0
2021-04-09 13:30:00,151.63,151.91,151.45,151.59,14995.0,139.5733,139.8311,139.4077,139.5365,14995.0
2021-04-09 14:00:00,151.67,151.68,151.08,151.11,12132.0,139.6102,139.6194,139.0671,139.0947,12132.0
2021-04-09 14:30:00,151.15,151.45,151.1,151.34,13627.0,139.1315,139.4077,139.0855,139.3064,13627.0
2021-04-09 15:00:00,151.32,151.38,150.96,151.32,23686.0,139.288,139.3432,138.9566,139.288,23686.0
2021-04-09 15:30:00,151.36,151.73,151.33,151.61,79095.0,139.3248,139.6654,139.2972,139.5549,79095.0
2021-04-12 09:30:00,151.65,153.39,151.36,153.17,63700.0,139.5918,141.1934,139.3248,140.9909,63700.0
2021-04-12 10:00:00,153.23,153.35,152.86,152.87,32211.0,141.0461,141.1566,140.7055,140.7148,32211.0
2021-04-12 10:30:00,152.78,153.06,152.29,152.29,24200.0,140.6319,140.8896,140.1809,140.1809,24200.0
2021-04-12 11:00:00,152.25,153.08,152.18,152.46,29936.0,140.1441,140.9081,140.0796,140.3374,29936.0
2021-04-12 11:30:00,152.35,152.58,152.18,152.46,21746.0,140.2361,140.4478,140.0796,140.3374,21746.0
2021-04-12 12:00:00,152.46,152.7,152.43,152.55,19672.0,140.3374,140.5583,140.3097,140.4202,19672.0
2021-04-12 12:30:00,152.53,152.69,152.38,152.41,14395.0,140.4018,140.5491,140.2637,140.2913,14395.0
2021-04-12 13:00:00,152.4,152.52,152.13,152.27,20893.0,140.2821,140.3926,140.0336,140.1625,20893.0
2021-04-12 13:30:00,152.28,152.66,152.24,152.33,16625.0,140.1717,140.5215,140.1348,140.2177,16625.0
2021-04-12 14:00:00,152.35,152.46,152.04,152.15,15795.0,140.2361,140.3374,139.9507,140.052,15795.0
2021-04-12 14:30:00,152.12,152.21,151.96,152.11,17647.0,140.0244,140.1072,139.8771,140.0152,17647.0
2021-04-12 15:00:00,152.17,152.27,151.73,151.77,24687.0,140.0704,140.1625,139.6654,139.7022,24687.0
2021-04-12 15:30:00,151.78,152.42,151.74,152.3,115586.0,139.7114,140.3005,139.6746,140.1901,115586.0
2021-04-13 09:30:00,151.34,152.81,151.28,152.74,38946.0,139.3064,140.6595,139.2512,140.5951,38946.0
2021-04-13 10:00:00,152.8,153.69,152.73,153.48,25228.0,140.6503,141.4696,140.5859,141.2762,25228.0
2021-04-13 10:30:00,153.54,154.09,153.42,153.91,25714.0,141.3315,141.8377,141.221,141.6721,25714.0
2021-04-13 11:00:00,153.87,154.52,153.78,154.51,29527.0,141.6352,142.2336,141.5524,142.2244,29527.0
2021-04-13 11:30:00,154.44,155.33,154.39,155.05,66961.0,142.1599,142.9791,142.1139,142.7214,66961.0
2021-04-13 12:00:00,154.99,155.3,154.83,155.3,20912.0,142.6662,142.9515,142.5189,142.9515,20912.0
2021-04-13 12:30:00,155.26,155.54,155.19,155.43,21340.0,142.9147,143.1725,142.8503,143.0712,21340.0
2021-04-13 13:00:00,155.37,155.6,155.25,155.26,26809.0,143.016,143.2277,142.9055,142.9147,26809.0
2021-04-13 13:30:00,155.23,155.26,155.03,155.14,18453.0,142.8871,142.9147,142.703,142.8043,18453.0
2021-04-13 14:00:00,155.14,155.34,155.02,155.32,22427.0,142.8043,142.9884,142.6938,142.9699,22427.0
2021-04-13 14:30:00,155.31,155.8,155.3,155.74,26248.0,142.9607,143.4118,142.9515,143.3565,26248.0
2021-04-13 15:00:00,155.73,155.84,155.31,155.43,24804.0,143.3473,143.4486,142.9607,143.0712,24804.0
2021-04-13 15:30:00,155.49,155.55,155.08,155.42,76433.0,143.1264,143.1817,142.749,143.062,76433.0
2021-04-14 09:30:00,154.71,155.04,153.95,154.81,47340.0,142.4084,142.7122,141.7089,142.5005,47340.0
2021-04-14 10:00:00,154.83,155.02,154.47,154.92,22435.0,142.5189,142.6938,142.1875,142.6017,22435.0
2021-04-14 10:30:00,154.91,154.99,154.28,154.62,26026.0,142.5925,142.6662,142.0126,142.3256,26026.0
2021-04-14 11:00:00,154.6,155.37,154.53,155.25,30191.0,142.3072,143.016,142.2428,142.9055,30191.0
2021-04-14 11:30:00,155.25,155.33,154.86,154.93,23369.0,142.9055,142.9791,142.5465,142.611,23369.0
2021-04-14 12:00:00,154.91,155.4,154.76,155.14,16980.0,142.5925,143.0436,142.4545,142.8043,16980.0
2021-04-14 12:30:00,155.22,155.78,155.2,155.65,16381.0,142.8779,143.3934,142.8595,143.2737,16381.0
2021-04-14 13:00:00,155.63,156.17,155.62,156.17,25909.0,143.2553,143.7524,143.2461,143.7524,25909.0
2021-04-14 13:30:00,156.12,156.43,156.04,156.33,38524.0,143.7063,143.9917,143.6327,143.8996,38524.0
2021-04-14 14:00:00,156.28,156.4,155.92,156.24,38811.0,143.8536,143.9641,143.5222,143.8168,38811.0
2021-04-14 14:30:00,156.26,156.57,156.19,156.54,47791.0,143.8352,144.1206,143.7708,144.0929,47791.0
2021-04-14 15:00:00,156.55,157.06,156.5,157.06,35449.0,144.1021,144.5716,144.0561,144.5716,35449.0
2021-04-14 15:30:00,157.1,157.18,156.55,157.13,146878.0,144.6084,144.682,144.1021,144.636,146878.0
2021-04-15 09:30:00,157.15,158.32,157.15,157.99,57772.0,144.6544,145.7314,144.6544,145.4276,57772.0
2021-04-15 10:00:00,158.2,158.95,158.2,158.84,38014.0,145.6209,146.3113,145.6209,146.2101,38014.0
2021-04-15 10:30:00,158.77,158.93,157.91,158.25,38490.0,146.1456,146.2929,145.354,145.667,38490.0
2021-04-15 11:00:00,158.21,158.52,158.04,158.2,34286.0,145.6302,145.9155,145.4737,145.6209,34286.0
2021-04-15 11:30:00,158.22,158.48,157.95,158.25,28338.0,145.6394,145.8787,145.3908,145.667,28338.0
2021-04-15 12:00:00,158.22,158.78,158.22,158.72,24840.0,145.6394,146.1548,145.6394,146.0996,24840.0
2021-04-15 12:30:00,158.71,158.94,158.43,158.66,51666.0,146.0904,146.3021,145.8327,146.0444,51666.0
2021-04-15 13:00:00,158.67,158.67,158.2,158.21,29204.0,146.0536,146.0536,145.6209,145.6302,29204.0
2021-04-15 13:30:00,158.2,158.53,157.99,158.25,34566.0,145.6209,145.9247,145.4276,145.667,34566.0
2021-04-15 14:00:00,158.31,158.46,158.18,158.41,27116.0,145.7222,145.8603,145.6025,145.8142,27116.0
2021-04-15 14:30:00,158.43,158.61,158.17,158.27,27232.0,145.8327,145.9983,145.5933,145.6854,27232.0
2021-04-15 15:00:00,158.26,158.56,158.13,158.54,40509.0,145.6762,145.9523,145.5565,145.9339,40509.0
2021-04-15 15:30:00,158.57,159.31,158.54,159.15,149270.0,145.9615,146.6427,145.9339,146.4954,149270.0
2021-04-16 09:30:00,160.0,160.06,158.82,159.81,80386.0,147.2778,147.333,146.1916,147.1029,80386.0
2021-04-16 10:00:00,159.91,159.91,159.24,159.34,18677.0,147.195,147.195,146.5783,146.6703,18677.0
2021-04-16 10:30:00,159.29,159.88,159.16,159.82,24751.0,146.6243,147.1674,146.5046,147.1121,24751.0
2021-04-16 11:00:00,159.83,160.0,159.15,159.15,12711.0,147.1213,147.2778,146.4954,146.4954,12711.0
2021-04-16 11:30:00,159.16,159.46,158.89,159.39,29381.0,146.5046,146.7808,146.2561,146.7163,29381.0
2021-04-16 12:00:00,159.42,159.66,159.24,159.6,22288.0,146.7439,146.9649,146.5783,146.9096,22288.0
2021-04-16 12:30:00,159.65,159.74,159.51,159.59,9097.0,146.9557,147.0385,146.8268,146.9004,9097.0
2021-04-16 13:00:00,159.65,159.86,159.57,159.79,16518.0,146.9557,147.149,146.882,147.0845,16518.0
2021-04-16 13:30:00,159.81,159.97,159.64,159.72,24294.0,147.1029,147.2502,146.9464,147.0201,24294.0
2021-04-16 14:00:00,159.72,160.0,159.67,159.88,13624.0,147.0201,147.2778,146.9741,147.1674,13624.0
2021-04-16 14:30:00,159.9,160.01,159.86,159.99,31888.0,147.1858,147.287,147.149,147.2686,31888.0
2021-04-16 15:00:00,159.98,160.15,159.75,159.84,43362.0,147.2594,147.4159,147.0477,147.1305,43362.0
2021-04-16 15:30:00,159.88,160.33,159.73,160.13,137004.0,147.1674,147.5816,147.0293,147.3975,137004.0
2021-04-19 09:30:00,160.24,160.56,157.98,158.98,45251.0,147.4987,147.7933,145.4184,146.3389,45251.0
2021-04-19 10:00:00,158.97,159.08,158.19,158.22,27005.0,146.3297,146.431,145.6117,145.6394,27005.0
2021-04-19 10:30:00,158.21,158.92,158.12,158.87,38808.0,145.6302,146.2837,145.5473,146.2377,38808.0
2021-04-19 11:00:00,158.83,158.9,158.32,158.69,19054.0,146.2009,146.2653,145.7314,146.072,19054.0
2021-04-19 11:30:00,158.68,158.68,158.24,158.33,17838.0,146.0628,146.0628,145.6578,145.7406,17838.0
2021-04-19 12:00:00,158.36,158.64,158.24,158.61,16260.0,145.7682,146.026,145.6578,145.9983,16260.0
2021-04-19 12:30:00,158.73,158.91,158.62,158.63,16815.0,146.1088,146.2745,146.0075,146.0168,16815.0
2021-04-19 13:00:00,158.59,158.79,158.46,158.66,12634.0,145.9799,146.164,145.8603,146.0444,12634.0
2021-04-19 13:30:00,158.59,158.78,158.48,158.59,16672.0,145.9799,146.1548,145.8787,145.9799,16672.0
2021-04-19 14:00:00,158.57,158.85,158.32,158.63,16645.0,145.9615,146.2193,145.7314,146.0168,16645.0
2021-04-19 14:30:00,158.61,158.62,158.36,158.38,33227.0,145.9983,146.0075,145.7682,145.7866,33227.0
2021-04-19 15:00:00,158.38,158.61,158.11,158.4,44590.0,145.7866,145.9983,145.5381,145.805,44590.0
2021-04-19 15:30:00,158.44,158.85,158.38,158.66,110077.0,145.8419,146.2193,145.7866,146.0444,110077.0
2021-04-20 09:30:00,159.0,160.53,158.86,160.5,49803.0,146.3573,147.7657,146.2285,147.7381,49803.0
2021-04-20 10:00:00,160.5,161.02,160.32,160.38,20698.0,147.7381,148.2167,147.5724,147.6276,20698.0
2021-04-20 10:30:00,160.4,161.4,160.28,161.2,22148.0,147.646,148.5665,147.5356,148.3824,22148.0
2021-04-20 11:00:00,161.29,162.4,161.11,162.37,34073.0,148.4652,149.487,148.2996,149.4594,34073.0
2021-04-20 11:30:00,162.34,162.35,161.42,161.54,32260.0,149.4318,149.441,148.5849,148.6954,32260.0
2021-04-20 12:00:00,161.54,161.89,161.43,161.7,7827.0,148.6954,149.0175,148.5941,148.8426,7827.0
2021-04-20 12:30:00,161.7,162.0,161.53,161.98,18843.0,148.8426,149.1188,148.6862,149.1004,18843.0
2021-04-20 13:00:00,161.96,161.96,161.49,161.49,18799.0,149.082,149.082,148.6493,148.6493,18799.0
2021-04-20 13:30:00,161.46,161.67,161.44,161.55,18422.0,148.6217,148.815,148.6033,148.7046,18422.0
2021-04-20 14:00:00,161.5,161.7,161.21,161.3,29204.0,148.6586,148.8426,148.3916,148.4745,29204.0
2021-04-20 14:30:00,161.33,161.33,160.89,161.21,72991.0,148.5021,148.5021,148.0971,148.3916,72991.0
2021-04-20 15:00:00,161.19,161.54,161.18,161.27,41781.0,148.3732,148.6954,148.364,148.4468,41781.0
2021-04-20 15:30:00,161.27,161.71,161.15,161.31,165566.0,148.4468,148.8519,148.3364,148.4837,165566.0
2021-04-21 09:30:00,162.29,162.5,160.46,161.23,59004.0,149.3857,149.579,147.7012,148.41,59004.0
2021-04-21 10:00:00,161.27,161.28,160.71,160.87,17661.0,148.4468,148.456,147.9314,148.0786,17661.0
2021-04-21 10:30:00,160.87,160.87,159.87,159.97,18018.0,148.0786,148.0786,147.1582,147.2502,18018.0
2021-04-21 11:00:00,160.03,160.43,159.83,160.32,21832.0,147.3054,147.6736,147.1213,147.5724,21832.0
2021-04-21 11:30:00,160.38,161.01,160.38,160.62,24800.0,147.6276,148.2075,147.6276,147.8485,24800.0
2021-04-21 12:00:00,160.65,160.9,160.6,160.64,26860.0,147.8761,148.1063,147.8301,147.8669,26860.0
2021-04-21 12:30:00,160.64,160.7,160.29,160.65,13317.0,147.8669,147.9222,147.5448,147.8761,13317.0
2021-04-21 13:00:00,160.64,160.96,160.6,160.96,16210.0,147.8669,148.1615,147.8301,148.1615,16210.0
2021-04-21 13:30:00,160.96,161.08,160.66,160.72,16027.0,148.1615,148.2719,147.8853,147.9406,16027.0
2021-04-21 14:00:00,160.78,161.01,160.74,160.85,21291.0,147.9958,148.2075,147.959,148.0602,21291.0
2021-04-21 14:30:00,160.86,160.9,160.71,160.85,18744.0,148.0694,148.1063,147.9314,148.0602,18744.0
2021-04-21 15:00:00,160.9,161.03,160.8,160.91,18222.0,148.1063,148.2259,148.0142,148.1155,18222.0
2021-04-21 15:30:00,160.89,161.24,160.82,160.99,63865.0,148.0971,148.4192,148.0326,148.1891,63865.0
2021-04-22 09:30:00,161.0,161.89,160.47,161.29,34958.0,148.1983,149.0175,147.7104,148.4652,34958.0
2021-04-22 10:00:00,161.25,161.97,161.17,161.72,17747.0,148.4284,149.0912,148.3548,148.8611,17747.0
2021-04-22 10:30:00,161.78,162.0,161.54,161.85,20204.0,148.9163,149.1188,148.6954,148.9807,20204.0
2021-04-22 11:00:00,161.85,161.95,161.43,161.5,32316.0,148.9807,149.0728,148.5941,148.6586,32316.0
2021-04-22 11:30:00,161.54,162.24,161.47,162.11,41845.0,148.6954,149.3397,148.6309,149.22,41845.0
2021-04-22 12:00:00,162.2,162.36,162.08,162.23,10743.0,149.3029,149.4502,149.1924,149.3305,10743.0
2021-04-22 12:30:00,162.24,162.38,161.94,161.99,9935.0,149.3397,149.4686,149.0636,149.1096,9935.0
2021-04-22 13:00:00,162.0,162.16,161.18,161.75,24661.0,149.1188,149.2661,148.364,148.8887,24661.0
2021-04-22 13:30:00,161.64,161.79,161.08,161.2,12646.0,148.7874,148.9255,148.2719,148.3824,12646.0
2021-04-22 14:00:00,161.17,161.59,161.06,161.59,13310.0,148.3548,148.7414,148.2535,148.7414,13310.0
2021-04-22 14:30:00,161.65,161.9,161.49,161.53,14401.0,148.7966,149.0267,148.6493,148.6862,14401.0
2021-04-22 15:00:00,161.53,161.65,160.89,161.0,13339.0,148.6862,148.7966,148.0971,148.1983,13339.0
2021-04-22 15:30:00,161.12,161.45,160.96,161.39,65922.0,148.3088,148.6125,148.1615,148.5573,65922.0
2021-04-23 09:30:00,161.5,161.85,160.36,161.51,24564.0,148.6586,148.9807,147.6092,148.6678,24564.0
2021-04-23 10:00:00,161.53,161.53,160.41,160.41,39237.0,148.6862,148.6862,147.6552,147.6552,39237.0
2021-04-23 10:30:00,160.46,161.72,160.46,161.59,41901.0,147.7012,148.8611,147.7012,148.7414,41901.0
2021-04-23 11:00:00,161.55,161.55,160.79,161.0,62036.0,148.7046,148.7046,148.005,148.1983,62036.0
2021-04-23 11:30:00,161.05,161.25,160.59,160.85,20439.0,148.2443,148.4284,147.8209,148.0602,20439.0
2021-04-23 12:00:00,160.85,160.94,160.52,160.67,25639.0,148.0602,148.1431,147.7565,147.8945,25639.0
2021-04-23 12:30:00,160.76,160.86,160.36,160.37,18082.0,147.9774,148.0694,147.6092,147.6184,18082.0
2021-04-23 13:00:00,160.42,160.54,160.06,160.19,23576.0,147.6644,147.7749,147.333,147.4527,23576.0
2021-04-23 13:30:00,160.19,160.31,160.05,160.09,16799.0,147.4527,147.5632,147.3238,147.3607,16799.0
2021-04-23 14:00:00,160.13,160.61,159.77,159.83,25015.0,147.3975,147.8393,147.0661,147.1213,25015.0
2021-04-23 14:30:00,159.81,159.84,159.35,159.52,25161.0,147.1029,147.1305,146.6795,146.836,25161.0
2021-04-23 15:00:00,159.55,159.83,159.54,159.72,25908.0,146.8636,147.1213,146.8544,147.0201,25908.0
2021-04-23 15:30:00,159.74,160.05,159.29,159.37,117245.0,147.0385,147.3238,146.6243,146.6979,117245.0
2021-04-26 09:30:00,159.47,159.68,157.95,158.08,95960.0,146.79,146.9833,145.3908,145.5105,95960.0
2021-04-26 10:00:00,158.01,158.35,157.04,157.19,34328.0,145.4461,145.759,144.5532,144.6913,34328.0
2021-04-26 10:30:00,157.25,157.76,156.91,157.57,52959.0,144.7465,145.2159,144.4335,145.041,52959.0
2021-04-26 11:00:00,157.51,157.58,156.61,157.03,26360.0,144.9858,145.0502,144.1574,144.544,26360.0
2021-04-26 11:30:00,157.05,157.11,156.48,156.86,59811.0,144.5624,144.6176,144.0377,144.3875,59811.0
2021-04-26 12:00:00,156.89,157.04,156.59,156.62,24277.0,144.4151,144.5532,144.139,144.1666,24277.0
2021-04-26 12:30:00,156.59,156.97,156.46,156.5,17697.0,144.139,144.4887,144.0193,144.0561,17697.0
2021-04-26 13:00:00,156.5,156.87,156.44,156.79,29083.0,144.0561,144.3967,144.0009,144.3231,29083.0
2021-04-26 13:30:00,156.85,156.9,156.57,156.88,25104.0,144.3783,144.4243,144.1206,144.4059,25104.0
2021-04-26 14:00:00,156.84,156.87,156.7,156.75,25522.0,144.3691,144.3967,144.2402,144.2862,25522.0
2021-04-26 14:30:00,156.77,157.15,156.77,156.93,27671.0,144.3046,144.6544,144.3046,144.4519,27671.0
2021-04-26 15:00:00,156.94,157.54,156.93,157.2,46188.0,144.4611,145.0134,144.4519,144.7005,46188.0
2021-04-26 15:30:00,157.22,157.76,157.15,157.74,105785.0,144.7189,145.2159,144.6544,145.1975,105785.0
2021-04-27 09:30:00,157.94,158.08,156.51,156.66,46451.0,145.3816,145.5105,144.0653,144.2034,46451.0
2021-04-27 10:00:00,156.68,156.91,155.87,156.19,35405.0,144.2218,144.4335,143.4762,143.7708,35405.0
2021-04-27 10:30:00,156.19,156.19,154.55,155.62,280751.0,143.7708,143.7708,142.2612,143.2461,280751.0
2021-04-27 11:00:00,155.69,156.52,155.69,155.92,35302.0,143.3105,144.0745,143.3105,143.5222,35302.0
2021-04-27 11:30:00,155.91,156.39,155.78,156.08,62097.0,143.513,143.9549,143.3934,143.6695,62097.0
2021-04-27 12:00:00,156.09,156.16,155.88,156.05,27075.0,143.6787,143.7432,143.4854,143.6419,27075.0
2021-04-27 12:30:00,156.01,156.21,155.93,156.12,39089.0,143.6051,143.7892,143.5314,143.7063,39089.0
2021-04-27 13:00:00,156.14,156.74,156.1,156.32,88354.0,143.7247,144.277,143.6879,143.8904,88354.0
2021-04-27 13:30:00,156.37,156.42,156.02,156.14,32501.0,143.9365,143.9825,143.6143,143.7247,32501.0
2021-04-27 14:00:00,156.14,156.24,155.58,155.7,25282.0,143.7247,143.8168,143.2093,143.3197,25282.0
2021-04-27 14:30:00,155.7,155.83,155.2,155.34,43323.0,143.3197,143.4394,142.8595,142.9884,43323.0
2021-04-27 15:00:00,155.33,155.39,155.08,155.25,36024.0,142.9791,143.0344,142.749,142.9055,36024.0
2021-04-27 15:30:00,155.23,155.29,154.84,155.03,97190.0,142.8871,142.9423,142.5281,142.703,97190.0
2021-04-28 09:30:00,155.29,155.49,154.11,154.42,34467.0,142.9423,143.1264,141.8562,142.1415,34467.0
2021-04-28 10:00:00,154.34,154.74,153.71,154.11,18389.0,142.0679,142.4361,141.488,141.8562,18389.0
2021-04-28 10:30:00,154.16,154.34,153.52,153.6,28831.0,141.9022,142.0679,141.3131,141.3867,28831.0
2021-04-28 11:00:00,153.71,154.15,153.66,154.02,32024.0,141.488,141.893,141.4419,141.7733,32024.0
2021-04-28 11:30:00,153.99,154.36,153.74,154.04,28422.0,141.7457,142.0863,141.5156,141.7917,28422.0
2021-04-28 12:00:00,154.0,154.4,153.96,154.24,24250.0,141.7549,142.1231,141.7181,141.9758,24250.0
2021-04-28 12:30:00,154.23,154.32,154.04,154.22,11121.0,141.9666,142.0495,141.7917,141.9574,11121.0
2021-04-28 13:00:00,154.22,154.27,154.04,154.17,12160.0,141.9574,142.0034,141.7917,141.9114,12160.0
2021-04-28 13:30:00,154.19,154.35,154.11,154.33,17175.0,141.9298,142.0771,141.8562,142.0587,17175.0
2021-04-28 14:00:00,154.29,154.48,154.11,154.29,26722.0,142.0218,142.1967,141.8562,142.0218,26722.0
2021-04-28 14:30:00,154.26,154.54,154.15,154.23,25734.0,141.9942,142.252,141.893,141.9666,25734.0
2021-04-28 15:00:00,154.25,154.43,154.04,154.33,26313.0,141.985,142.1507,141.7917,142.0587,26313.0
2021-04-28 15:30:00,154.28,154.6,154.19,154.38,96231.0,142.0126,142.3072,141.9298,142.1047,96231.0
2021-04-29 09:30:00,154.5,156.69,154.5,155.5,69061.0,142.2151,144.231,142.2151,143.1356,69061.0
2021-04-29 10:00:00,155.48,155.9,155.33,155.49,13014.0,143.1172,143.5038,142.9791,143.1264,13014.0
2021-04-29 10:30:00,155.6,156.33,155.04,155.04,15212.0,143.2277,143.8996,142.7122,142.7122,15212.0
2021-04-29 11:00:00,154.96,155.14,154.26,154.26,20294.0,142.6386,142.8043,141.9942,141.9942,20294.0
2021-04-29 11:30:00,154.23,154.54,154.13,154.31,18084.0,141.9666,142.252,141.8746,142.0403,18084.0
2021-04-29 12:00:00,154.3,154.99,154.3,154.85,18002.0,142.031,142.6662,142.031,142.5373,18002.0
2021-04-29 12:30:00,154.85,154.87,154.35,154.45,16791.0,142.5373,142.5557,142.0771,142.1691,16791.0
2021-04-29 13:00:00,154.47,154.74,154.22,154.42,13879.0,142.1875,142.4361,141.9574,142.1415,13879.0
2021-04-29 13:30:00,154.47,154.5,154.08,154.17,13612.0,142.1875,142.2151,141.8285,141.9114,13612.0
2021-04-29 14:00:00,154.17,154.39,154.01,154.35,15771.0,141.9114,142.1139,141.7641,142.0771,15771.0
2021-04-29 14:30:00,154.37,154.53,154.27,154.36,25070.0,142.0955,142.2428,142.0034,142.0863,25070.0
2021-04-29 15:00:00,154.41,154.57,154.11,154.11,42861.0,142.1323,142.2796,141.8562,141.8562,42861.0
2021-04-29 15:30:00,154.14,154.49,154.09,154.43,146319.0,141.8838,142.2059,141.8377,142.1507,146319.0
2021-04-30 09:30:00,154.67,155.58,154.13,154.18,43119.0,142.3716,143.2093,141.8746,141.9206,43119.0
2021-04-30 10:00:00,154.28,154.88,154.24,154.8,38137.0,142.0126,142.5649,141.9758,142.4913,38137.0
2021-04-30 10:30:00,154.85,155.16,154.56,155.03,37907.0,142.5373,142.8227,142.2704,142.703,37907.0
2021-04-30 11:00:00,155.06,155.32,154.95,154.96,29529.0,142.7306,142.9699,142.6294,142.6386,29529.0
2021-04-30 11:30:00,154.82,155.13,154.57,155.02,18692.0,142.5097,142.7951,142.2796,142.6938,18692.0
2021-04-30 12:00:00,155.08,155.16,154.83,154.93,18779.0,142.749,142.8227,142.5189,142.611,18779.0
2021-04-30 12:30:00,154.92,155.08,154.82,154.85,12571.0,142.6017,142.749,142.5097,142.5373,12571.0
2021-04-30 13:00:00,154.87,154.88,154.59,154.68,11550.0,142.5557,142.5649,142.298,142.3808,11550.0
2021-04-30 13:30:00,154.71,154.77,154.54,154.57,13841.0,142.4084,142.4637,142.252,142.2796,13841.0
2021-04-30 14:00:00,154.64,155.02,154.64,154.99,20255.0,142.344,142.6938,142.344,142.6662,20255.0
2021-04-30 14:30:00,154.96,155.21,154.84,155.06,23911.0,142.6386,142.8687,142.5281,142.7306,23911.0
2021-04-30 15:00:00,155.07,155.25,154.92,155.08,42062.0,142.7398,142.9055,142.6017,142.749,42062.0
2021-04-30 15:30:00,155.11,156.02,155.11,155.99,137291.0,142.7766,143.6143,142.7766,143.5867,137291.0
2021-05-03 09:30:00,156.16,156.69,155.35,155.58,26516.0,143.7432,144.231,142.9976,143.2093,26516.0
2021-05-03 10:00:00,155.58,156.19,154.74,155.98,21047.0,143.2093,143.7708,142.4361,143.5775,21047.0
2021-05-03 10:30:00,155.98,156.45,155.85,156.22,30286.0,143.5775,144.0101,143.4578,143.7984,30286.0
2021-05-03 11:00:00,156.25,156.4,155.81,155.88,27036.0,143.826,143.9641,143.421,143.4854,27036.0
2021-05-03 11:30:00,155.88,156.48,155.88,156.43,14110.0,143.4854,144.0377,143.4854,143.9917,14110.0
2021-05-03 12:00:00,156.38,156.66,156.24,156.42,22468.0,143.9457,144.2034,143.8168,143.9825,22468.0
2021-05-03 12:30:00,156.4,156.64,156.32,156.59,12898.0,143.9641,144.185,143.8904,144.139,12898.0
2021-05-03 13:00:00,156.56,156.78,156.51,156.6,14496.0,144.1113,144.3139,144.0653,144.1482,14496.0
2021-05-03 13:30:00,156.62,156.81,156.49,156.66,13794.0,144.1666,144.3415,144.0469,144.2034,13794.0
2021-05-03 14:00:00,156.66,156.75,156.02,156.08,16719.0,144.2034,144.2862,143.6143,143.6695,16719.0
2021-05-03 14:30:00,156.16,156.31,155.89,156.19,18282.0,143.7432,143.8812,143.4946,143.7708,18282.0
2021-05-03 15:00:00,156.29,156.3,155.79,155.92,26506.0,143.8628,143.872,143.4026,143.5222,26506.0
2021-05-03 15:30:00,155.9,155.91,155.1,155.49,71961.0,143.5038,143.513,142.7674,143.1264,71961.0
2021-05-04 09:30:00,154.52,156.73,153.59,154.61,58162.0,142.2336,144.2678,141.3775,142.3164,58162.0
2021-05-04 10:00:00,154.55,155.34,154.3,154.77,60801.0,142.2612,142.9884,142.031,142.4637,60801.0
2021-05-04 10:30:00,154.65,154.79,153.31,154.79,41988.0,142.3532,142.4821,141.1198,142.4821,41988.0
2021-05-04 11:00:00,154.7,155.0,154.18,154.41,30647.0,142.3992,142.6754,141.9206,142.1323,30647.0
2021-05-04 11:30:00,154.43,154.56,154.07,154.4,50817.0,142.1507,142.2704,141.8193,142.1231,50817.0
2021-05-04 12:00:00,154.49,155.98,154.45,155.66,46706.0,142.2059,143.5775,142.1691,143.2829,46706.0
2021-05-04 12:30:00,155.67,155.95,154.53,154.93,26193.0,143.2921,143.5499,142.2428,142.611,26193.0
2021-05-04 13:00:00,154.93,155.23,154.86,155.01,22224.0,142.611,142.8871,142.5465,142.6846,22224.0
2021-05-04 13:30:00,155.04,155.28,154.53,154.67,24950.0,142.7122,142.9331,142.2428,142.3716,24950.0
2021-05-04 14:00:00,154.72,155.12,154.72,155.06,21709.0,142.4177,142.7858,142.4177,142.7306,21709.0
2021-05-04 14:30:00,155.05,155.49,154.99,155.25,21580.0,142.7214,143.1264,142.6662,142.9055,21580.0
2021-05-04 15:00:00,155.21,155.22,154.49,154.76,38648.0,142.8687,142.8779,142.2059,142.4545,38648.0
2021-05-04 15:30:00,154.78,155.31,154.4,155.3,104108.0,142.4729,142.9607,142.1231,142.9515,104108.0
2021-05-05 09:30:00,154.41,155.15,151.89,151.89,47833.0,142.1323,142.8135,139.8127,139.8127,47833.0
2021-05-05 10:00:00,152.03,153.12,151.83,152.46,26559.0,139.9415,140.9449,139.7574,140.3374,26559.0
2021-05-05 10:30:00,152.52,152.58,151.39,151.39,21639.0,140.3926,140.4478,139.3524,139.3524,21639.0
2021-05-05 11:00:00,151.46,151.67,151.18,151.5,18803.0,139.4169,139.6102,139.1591,139.4537,18803.0
2021-05-05 11:30:00,151.69,151.89,151.28,151.75,15613.0,139.6286,139.8127,139.2512,139.6838,15613.0
2021-05-05 12:00:00,151.76,152.37,151.65,152.29,25437.0,139.693,140.2545,139.5918,140.1809,25437.0
2021-05-05 12:30:00,152.34,152.92,152.34,152.67,14140.0,140.2269,140.7608,140.2269,140.5307,14140.0
2021-05-05 13:00:00,152.73,152.9,152.53,152.53,12499.0,140.5859,140.7424,140.4018,140.4018,12499.0
2021-05-05 13:30:00,152.59,153.04,152.57,152.97,18144.0,140.457,140.8712,140.4386,140.8068,18144.0
2021-05-05 14:00:00,153.0,153.19,152.82,152.82,19226.0,140.8344,141.0093,140.6687,140.6687,19226.0
2021-05-05 14:30:00,152.8,152.95,152.37,152.39,14323.0,140.6503,140.7884,140.2545,140.2729,14323.0
2021-05-05 15:00:00,152.41,153.0,152.31,152.93,19625.0,140.2913,140.8344,140.1993,140.77,19625.0
2021-05-05 15:30:00,152.93,153.13,152.43,153.0,96319.0,140.77,140.9541,140.3097,140.8344,96319.0
2021-05-06 09:30:00,152.92,153.83,152.92,153.36,32304.0,140.7608,141.5984,140.7608,141.1658,32304.0
2021-05-06 10:00:00,153.34,154.14,153.24,153.93,23443.0,141.1474,141.8838,141.0553,141.6905,23443.0
2021-05-06 10:30:00,153.86,154.13,153.03,153.04,16322.0,141.626,141.8746,140.862,140.8712,16322.0
2021-05-06 11:00:00,153.02,154.08,152.91,153.78,25577.0,140.8528,141.8285,140.7516,141.5524,25577.0
2021-05-06 11:30:00,153.67,153.88,153.53,153.72,43746.0,141.4511,141.6444,141.3223,141.4972,43746.0
2021-05-06 12:00:00,153.72,153.79,153.4,153.56,8305.0,141.4972,141.5616,141.2026,141.3499,8305.0
2021-05-06 12:30:00,153.58,153.69,153.24,153.53,15633.0,141.3683,141.4696,141.0553,141.3223,15633.0
2021-05-06 13:00:00,153.53,153.53,153.23,153.29,12876.0,141.3223,141.3223,141.0461,141.1014,12876.0
2021-05-06 13:30:00,153.39,153.4,153.17,153.29,17741.0,141.1934,141.2026,140.9909,141.1014,17741.0
2021-05-06 14:00:00,153.33,153.4,153.19,153.36,12731.0,141.1382,141.2026,141.0093,141.1658,12731.0
2021-05-06 14:30:00,153.31,153.4,152.8,152.8,17531.0,141.1198,141.2026,140.6503,140.6503,17531.0
2021-05-06 15:00:00,152.78,152.92,152.14,152.51,35924.0,140.6319,140.7608,140.0428,140.3834,35924.0
2021-05-06 15:30:00,152.51,153.27,152.32,153.11,159964.0,140.3834,141.0829,140.2085,140.9357,159964.0
2021-05-07 09:30:00,153.2,154.87,153.01,154.72,42895.0,141.0185,142.5557,140.8436,142.4177,42895.0
2021-05-07 10:00:00,154.77,155.73,154.77,155.6,44233.0,142.4637,143.3473,142.4637,143.2277,44233.0
2021-05-07 10:30:00,155.75,155.82,154.96,154.96,16135.0,143.3658,143.4302,142.6386,142.6386,16135.0
2021-05-07 11:00:00,154.91,155.04,154.31,154.44,19081.0,142.5925,142.7122,142.0403,142.1599,19081.0
2021-05-07 11:30:00,154.47,154.88,154.39,154.59,20302.0,142.1875,142.5649,142.1139,142.298,20302.0
2021-05-07 12:00:00,154.59,154.66,153.69,153.76,16550.0,142.298,142.3624,141.4696,141.534,16550.0
2021-05-07 12:30:00,153.71,153.86,153.26,153.26,18089.0,141.488,141.626,141.0737,141.0737,18089.0
2021-05-07 13:00:00,153.27,153.51,153.14,153.41,48682.0,141.0829,141.3039,140.9633,141.2118,48682.0
2021-05-07 13:30:00,153.44,153.45,153.25,153.41,19740.0,141.2394,141.2486,141.0645,141.2118,19740.0
2021-05-07 14:00:00,153.43,153.54,153.14,153.22,28804.0,141.2302,141.3315,140.9633,141.0369,28804.0
2021-05-07 14:30:00,153.21,153.21,152.8,152.81,35833.0,141.0277,141.0277,140.6503,140.6595,35833.0
2021-05-07 15:00:00,152.83,153.08,152.74,152.86,36374.0,140.6779,140.9081,140.5951,140.7055,36374.0
2021-05-07 15:30:00,152.81,153.02,152.61,152.76,119615.0,140.6595,140.8528,140.4754,140.6135,119615.0
2021-05-10 09:30:00,152.31,153.22,152.13,152.96,36426.0,140.7408,141.5816,140.5744,141.3414,36426.0
2021-05-10 10:00:00,153.03,153.86,153.02,153.77,18759.0,141.4061,142.173,141.3968,142.0899,18759.0
2021-05-10 10:30:00,153.85,154.65,153.69,154.37,32248.0,142.1638,142.903,142.0159,142.6443,32248.0
2021-05-10 11:00:00,154.4,154.79,153.91,154.74,27534.0,142.672,143.0324,142.2192,142.9862,27534.0
2021-05-10 11:30:00,154.76,155.16,154.67,154.95,20599.0,143.0047,143.3743,142.9215,143.1802,20599.0
2021-05-10 12:00:00,154.91,154.98,154.36,154.63,25724.0,143.1433,143.2079,142.635,142.8845,25724.0
2021-05-10 12:30:00,154.66,154.67,154.01,154.11,23423.0,142.9123,142.9215,142.3116,142.404,23423.0
2021-05-10 13:00:00,154.14,155.1,154.11,155.03,17790.0,142.4318,143.3188,142.404,143.2541,17790.0
2021-05-10 13:30:00,154.95,155.43,154.69,155.27,63173.0,143.1802,143.6238,142.94,143.4759,63173.0
2021-05-10 14:00:00,155.3,155.51,155.16,155.49,65549.0,143.5036,143.6977,143.3743,143.6792,65549.0
2021-05-10 14:30:00,155.43,156.36,155.37,156.3,55862.0,143.6238,144.4831,143.5683,144.4277,55862.0
2021-05-10 15:00:00,156.34,156.55,155.98,156.13,44410.0,144.4646,144.6587,144.132,144.2706,44410.0
2021-05-10 15:30:00,156.08,156.26,155.48,156.0,227997.0,144.2244,144.3907,143.67,144.1505,227997.0
2021-05-11 09:30:00,155.8,155.8,152.75,153.0,54347.0,143.9657,143.9657,141.1473,141.3783,54347.0
2021-05-11 10:00:00,153.2,154.45,153.2,153.45,14517.0,141.5632,142.7182,141.5632,141.7942,14517.0
2021-05-11 10:30:00,153.39,153.59,152.98,153.06,30996.0,141.7387,141.9235,141.3599,141.4338,30996.0
2021-05-11 11:00:00,153.05,153.68,152.88,153.56,24634.0,141.4245,142.0067,141.2675,141.8958,24634.0
2021-05-11 11:30:00,153.56,154.05,153.52,153.72,9480.0,141.8958,142.3486,141.8588,142.0437,9480.0
2021-05-11 12:00:00,153.66,153.71,153.2,153.21,9123.0,141.9882,142.0344,141.5632,141.5724,9123.0
2021-05-11 12:30:00,153.3,153.3,152.96,153.08,9969.0,141.6556,141.6556,141.3414,141.4523,9969.0
2021-05-11 13:00:00,153.01,153.34,152.98,153.18,12710.0,141.3876,141.6925,141.3599,141.5447,12710.0
2021-05-11 13:30:00,153.25,153.93,153.25,153.93,22191.0,141.6094,142.2377,141.6094,142.2377,22191.0
2021-05-11 14:00:00,153.84,153.91,153.39,153.68,29140.0,142.1545,142.2192,141.7387,142.0067,29140.0
2021-05-11 14:30:00,153.62,153.62,152.93,153.33,25282.0,141.9512,141.9512,141.3137,141.6833,25282.0
2021-05-11 15:00:00,153.37,153.52,153.0,153.0,24260.0,141.7202,141.8588,141.3783,141.3783,24260.0
2021-05-11 15:30:00,152.91,153.79,152.57,153.64,105816.0,141.2952,142.1083,140.981,141.9697,105816.0
2021-05-12 09:30:00,152.8,152.99,151.51,151.51,45279.0,141.1935,141.3691,140.0015,140.0015,45279.0
2021-05-12 10:00:00,151.51,152.35,151.4,151.86,25348.0,140.0015,140.7777,139.8999,140.3249,25348.0
2021-05-12 10:30:00,151.81,151.88,150.69,151.31,27968.0,140.2787,140.3434,139.2438,139.8167,27968.0
2021-05-12 11:00:00,151.35,151.55,151.1,151.43,30403.0,139.8537,140.0385,139.6227,139.9276,30403.0
2021-05-12 11:30:00,151.51,151.74,151.04,151.15,11522.0,140.0015,140.2141,139.5672,139.6689,11522.0
2021-05-12 12:00:00,151.18,151.56,150.96,151.43,51429.0,139.6966,140.0477,139.4933,139.9276,51429.0
2021-05-12 12:30:00,151.28,151.28,150.81,151.02,17995.0,139.789,139.789,139.3547,139.5487,17995.0
2021-05-12 13:00:00,151.07,151.13,150.25,150.31,22397.0,139.5949,139.6504,138.8372,138.8927,22397.0
2021-05-12 13:30:00,150.29,150.41,149.93,150.2,17972.0,138.8742,138.9851,138.5415,138.791,17972.0
2021-05-12 14:00:00,150.11,150.26,149.74,149.75,19165.0,138.7079,138.8465,138.366,138.3752,19165.0
2021-05-12 14:30:00,149.8,150.63,149.72,150.63,26706.0,138.4214,139.1884,138.3475,139.1884,26706.0
2021-05-12 15:00:00,150.63,150.66,150.06,150.24,49339.0,139.1884,139.2161,138.6617,138.828,49339.0
2021-05-12 15:30:00,150.22,150.43,149.15,149.65,120107.0,138.8095,139.0036,137.8208,138.2828,120107.0
2021-05-13 09:30:00,149.6,150.45,149.3,150.35,29165.0,138.2366,139.022,137.9594,138.9296,29165.0
2021-05-13 10:00:00,150.35,151.22,150.07,151.01,14929.0,138.9296,139.7336,138.6709,139.5395,14929.0
2021-05-13 10:30:00,151.07,151.37,150.88,151.35,14118.0,139.5949,139.8722,139.4194,139.8537,14118.0
2021-05-13 11:00:00,151.34,151.63,151.27,151.56,12366.0,139.8444,140.1124,139.7798,140.0477,12366.0
2021-05-13 11:30:00,151.65,152.18,151.25,152.18,16541.0,140.1309,140.6206,139.7613,140.6206,16541.0
2021-05-13 12:00:00,152.25,152.25,151.88,152.24,17224.0,140.6853,140.6853,140.3434,140.6761,17224.0
2021-05-13 12:30:00,152.2,152.3,151.94,151.96,13551.0,140.6391,140.7315,140.3989,140.4173,13551.0
2021-05-13 13:00:00,151.99,152.13,151.85,151.96,24236.0,140.4451,140.5744,140.3157,140.4173,24236.0
2021-05-13 13:30:00,151.95,152.09,151.7,151.99,26387.0,140.4081,140.5375,140.1771,140.4451,26387.0
2021-05-13 14:00:00,152.05,152.66,152.04,152.59,19878.0,140.5005,141.0642,140.4913,140.9995,19878.0
2021-05-13 14:30:00,152.66,152.66,151.99,152.25,14344.0,141.0642,141.0642,140.4451,140.6853,14344.0
2021-05-13 15:00:00,152.28,152.59,152.28,152.59,23352.0,140.713,140.9995,140.713,140.9995,23352.0
2021-05-13 15:30:00,152.54,152.56,151.97,151.98,89624.0,140.9533,140.9718,140.4266,140.4358,89624.0
2021-05-14 09:30:00,152.16,153.81,152.0,153.07,30588.0,140.6021,142.1268,140.4543,141.443,30588.0
2021-05-14 10:00:00,152.98,152.99,152.02,152.35,22827.0,141.3599,141.3691,140.4728,140.7777,22827.0
2021-05-14 10:30:00,152.41,153.16,152.0,152.93,34692.0,140.8332,141.5262,140.4543,141.3137,34692.0
2021-05-14 11:00:00,152.82,153.46,152.73,153.23,16880.0,141.212,141.8034,141.1289,141.5909,16880.0
2021-05-14 11:30:00,153.22,153.84,152.47,152.65,81480.0,141.5816,142.1545,140.8886,141.0549,81480.0
2021-05-14 12:00:00,152.72,152.99,152.14,152.99,45030.0,141.1196,141.3691,140.5837,141.3691,45030.0
2021-05-14 12:30:00,152.94,153.24,152.53,152.54,15596.0,141.3229,141.6001,140.944,140.9533,15596.0
2021-05-14 13:00:00,152.56,153.21,152.55,153.05,25353.0,140.9718,141.5724,140.9625,141.4245,25353.0
2021-05-14 13:30:00,153.1,153.26,152.37,152.39,47660.0,141.4707,141.6186,140.7962,140.8147,47660.0
2021-05-14 14:00:00,152.42,153.1,152.41,153.04,20199.0,140.8424,141.4707,140.8332,141.4153,20199.0
2021-05-14 14:30:00,153.05,153.31,153.03,153.09,15051.0,141.4245,141.6648,141.4061,141.4615,15051.0
2021-05-14 15:00:00,153.08,153.2,152.78,152.78,11495.0,141.4523,141.5632,141.1751,141.1751,11495.0
2021-05-14 15:30:00,152.75,153.28,152.73,152.85,132066.0,141.1473,141.6371,141.1289,141.2397,132066.0
2021-05-17 09:30:00,152.65,153.83,152.05,153.63,28312.0,141.0549,142.1453,140.5005,141.9605,28312.0
2021-05-17 10:00:00,153.48,153.76,152.5,152.5,24395.0,141.8219,142.0806,140.9163,140.9163,24395.0
2021-05-17 10:30:00,152.68,152.75,151.93,152.14,31369.0,141.0827,141.1473,140.3896,140.5837,31369.0
2021-05-17 11:00:00,152.0,152.18,151.27,151.48,75676.0,140.4543,140.6206,139.7798,139.9738,75676.0
2021-05-17 11:30:00,151.52,151.62,151.02,151.31,22529.0,140.0108,140.1032,139.5487,139.8167,22529.0
2021-05-17 12:00:00,151.26,151.48,150.96,151.48,8012.0,139.7705,139.9738,139.4933,139.9738,8012.0
2021-05-17 12:30:00,151.52,151.75,151.41,151.67,7783.0,140.0108,140.2233,139.9091,140.1494,7783.0
2021-05-17 13:00:00,151.74,151.76,151.37,151.58,7574.0,140.2141,140.2325,139.8722,140.0662,7574.0
2021-05-17 13:30:00,151.53,151.78,151.39,151.68,15248.0,140.02,140.251,139.8906,140.1586,15248.0
2021-05-17 14:00:00,151.53,151.81,151.32,151.81,17185.0,140.02,140.2787,139.826,140.2787,17185.0
2021-05-17 14:30:00,151.79,151.91,151.47,151.73,10302.0,140.2603,140.3711,139.9646,140.2048,10302.0
2021-05-17 15:00:00,151.75,151.79,151.34,151.5,9996.0,140.2233,140.2603,139.8444,139.9923,9996.0
2021-05-17 15:30:00,151.49,151.52,150.8,150.88,61464.0,139.983,140.0108,139.3455,139.4194,61464.0
2021-05-18 09:30:00,150.9,150.9,149.85,150.67,27348.0,139.4379,139.4379,138.4676,139.2253,27348.0
2021-05-18 10:00:00,150.67,151.32,150.64,151.17,12454.0,139.2253,139.826,139.1976,139.6873,12454.0
2021-05-18 10:30:00,151.18,151.74,151.13,151.61,18091.0,139.6966,140.2141,139.6504,140.0939,18091.0
2021-05-18 11:00:00,151.64,151.94,151.15,151.15,12902.0,140.1216,140.3989,139.6689,139.6689,12902.0
2021-05-18 11:30:00,151.08,151.34,150.88,150.88,11030.0,139.6042,139.8444,139.4194,139.4194,11030.0
2021-05-18 12:00:00,150.92,151.62,150.92,151.4,8994.0,139.4563,140.1032,139.4563,139.8999,8994.0
2021-05-18 12:30:00,151.42,151.52,151.32,151.33,10400.0,139.9184,140.0108,139.826,139.8352,10400.0
2021-05-18 13:00:00,151.48,151.6,151.32,151.33,9326.0,139.9738,140.0847,139.826,139.8352,9326.0
2021-05-18 13:30:00,151.33,151.7,151.2,151.65,8851.0,139.8352,140.1771,139.7151,140.1309,8851.0
2021-05-18 14:00:00,151.61,151.63,151.22,151.41,9433.0,140.0939,140.1124,139.7336,139.9091,9433.0
2021-05-18 14:30:00,151.39,151.55,151.3,151.45,9185.0,139.8906,140.0385,139.8075,139.9461,9185.0
2021-05-18 15:00:00,151.42,151.47,151.22,151.33,10468.0,139.9184,139.9646,139.7336,139.8352,10468.0
2021-05-18 15:30:00,151.27,151.68,151.01,151.1,62741.0,139.7798,140.1586,139.5395,139.6227,62741.0
2021-05-19 09:30:00,150.57,152.0,150.11,151.87,47270.0,139.1329,140.4543,138.7079,140.3342,47270.0
2021-05-19 10:00:00,151.87,151.94,150.91,151.59,27260.0,140.3342,140.3989,139.4471,140.0754,27260.0
2021-05-19 10:30:00,151.57,151.94,150.85,151.0,24333.0,140.057,140.3989,139.3917,139.5303,24333.0
2021-05-19 11:00:00,150.97,151.58,150.75,151.51,17094.0,139.5025,140.0662,139.2993,140.0015,17094.0
2021-05-19 11:30:00,151.43,151.43,150.92,151.25,38983.0,139.9276,139.9276,139.4563,139.7613,38983.0
2021-05-19 12:00:00,151.3,151.41,151.1,151.19,12990.0,139.8075,139.9091,139.6227,139.7058,12990.0
2021-05-19 12:30:00,151.17,151.38,151.1,151.38,7595.0,139.6873,139.8814,139.6227,139.8814,7595.0
2021-05-19 13:00:00,151.46,151.66,151.31,151.53,7051.0,139.9553,140.1401,139.8167,140.02,7051.0
2021-05-19 13:30:00,151.51,151.52,151.33,151.5,10219.0,140.0015,140.0108,139.8352,139.9923,10219.0
2021-05-19 14:00:00,151.5,151.68,151.01,151.51,16281.0,139.9923,140.1586,139.5395,140.0015,16281.0
2021-05-19 14:30:00,151.59,151.62,151.09,151.27,14022.0,140.0754,140.1032,139.6134,139.7798,14022.0
2021-05-19 15:00:00,151.1,151.6,150.82,151.56,14064.0,139.6227,140.0847,139.3639,140.0477,14064.0
2021-05-19 15:30:00,151.53,152.1,151.12,152.08,89210.0,140.02,140.5467,139.6411,140.5282,89210.0
2021-05-20 09:30:00,152.14,154.2,152.14,153.62,30092.0,140.5837,142.4872,140.5837,141.9512,30092.0
2021-05-20 10:00:00,153.57,154.0,153.01,153.67,23092.0,141.905,142.3024,141.3876,141.9975,23092.0
2021-05-20 10:30:00,153.8,154.31,153.35,154.23,23613.0,142.1176,142.5888,141.7018,142.5149,23613.0
2021-05-20 11:00:00,154.24,154.29,153.4,153.69,23502.0,142.5242,142.5704,141.748,142.0159,23502.0
2021-05-20 11:30:00,153.79,154.3,153.69,154.01,12005.0,142.1083,142.5796,142.0159,142.3116,12005.0
2021-05-20 12:00:00,154.08,154.35,154.02,154.23,10917.0,142.3763,142.6258,142.3209,142.5149,10917.0
2021-05-20 12:30:00,154.28,154.74,154.28,154.67,14876.0,142.5611,142.9862,142.5611,142.9215,14876.0
2021-05-20 13:00:00,154.64,154.83,154.43,154.44,14093.0,142.8938,143.0693,142.6997,142.709,14093.0
2021-05-20 13:30:00,154.39,154.85,154.39,154.76,20219.0,142.6628,143.0878,142.6628,143.0047,20219.0
2021-05-20 14:00:00,154.81,154.9,154.73,154.9,33084.0,143.0509,143.134,142.9769,143.134,33084.0
2021-05-20 14:30:00,154.88,154.91,154.51,154.55,19755.0,143.1155,143.1433,142.7736,142.8106,19755.0
2021-05-20 15:00:00,154.52,154.67,153.97,154.64,24151.0,142.7829,142.9215,142.2747,142.8938,24151.0
2021-05-20 15:30:00,154.65,154.78,154.15,154.48,132117.0,142.903,143.0231,142.441,142.7459,132117.0
2021-05-21 09:30:00,154.66,156.35,154.66,155.38,84061.0,142.9123,144.4739,142.9123,143.5776,84061.0
2021-05-21 10:00:00,155.45,155.86,155.28,155.79,40679.0,143.6422,144.0211,143.4852,143.9564,40679.0
2021-05-21 10:30:00,155.71,155.77,155.25,155.29,27097.0,143.8825,143.9379,143.4574,143.4944,27097.0
2021-05-21 11:00:00,155.37,155.63,155.03,155.04,16522.0,143.5683,143.8086,143.2541,143.2634,16522.0
2021-05-21 11:30:00,155.05,155.35,154.81,154.81,18722.0,143.2726,143.5498,143.0509,143.0509,18722.0
2021-05-21 12:00:00,154.79,154.79,154.25,154.48,14139.0,143.0324,143.0324,142.5334,142.7459,14139.0
2021-05-21 12:30:00,154.44,154.58,154.18,154.29,14328.0,142.709,142.8383,142.4687,142.5704,14328.0
2021-05-21 13:00:00,154.27,154.53,154.27,154.5,15749.0,142.5519,142.7921,142.5519,142.7644,15749.0
2021-05-21 13:30:00,154.48,154.66,154.16,154.59,18142.0,142.7459,142.9123,142.4502,142.8476,18142.0
2021-05-21 14:00:00,154.57,154.63,154.28,154.35,16073.0,142.8291,142.8845,142.5611,142.6258,16073.0
2021-05-21 14:30:00,154.36,154.74,154.19,154.65,24463.0,142.635,142.9862,142.478,142.903,24463.0
2021-05-21 15:00:00,154.64,155.22,154.63,155.17,35720.0,142.8938,143.4297,142.8845,143.3835,35720.0
2021-05-21 15:30:00,155.16,155.48,154.85,155.1,172101.0,143.3743,143.67,143.0878,143.3188,172101.0
2021-05-24 09:30:00,155.6,156.49,155.34,155.6,20051.0,143.7809,144.6032,143.5406,143.7809,20051.0
2021-05-24 10:00:00,155.36,155.81,155.3,155.58,9188.0,143.5591,143.9749,143.5036,143.7624,9188.0
2021-05-24 10:30:00,155.72,155.97,155.5,155.92,8805.0,143.8917,144.1227,143.6884,144.0765,8805.0
2021-05-24 11:00:00,155.88,155.91,155.45,155.63,8343.0,144.0396,144.0673,143.6422,143.8086,8343.0
2021-05-24 11:30:00,155.65,155.69,155.37,155.38,9571.0,143.8271,143.864,143.5683,143.5776,9571.0
2021-05-24 12:00:00,155.45,155.72,155.45,155.56,7795.0,143.6422,143.8917,143.6422,143.7439,7795.0
2021-05-24 12:30:00,155.66,156.06,155.66,155.95,8052.0,143.8363,144.2059,143.8363,144.1043,8052.0
2021-05-24 13:00:00,155.97,155.99,155.56,155.6,7827.0,144.1227,144.1412,143.7439,143.7809,7827.0
2021-05-24 13:30:00,155.65,155.75,155.56,155.7,8362.0,143.8271,143.9195,143.7439,143.8733,8362.0
2021-05-24 14:00:00,155.81,156.13,155.71,155.82,9413.0,143.9749,144.2706,143.8825,143.9841,9413.0
2021-05-24 14:30:00,155.93,156.14,155.76,155.77,10572.0,144.0858,144.2798,143.9287,143.9379,10572.0
2021-05-24 15:00:00,155.74,155.81,155.43,155.52,11322.0,143.9102,143.9749,143.6238,143.7069,11322.0
2021-05-24 15:30:00,155.49,155.49,154.74,154.88,53112.0,143.6792,143.6792,142.9862,143.1155,53112.0
2021-05-25 09:30:00,154.84,154.94,153.59,154.25,22995.0,143.0786,143.171,141.9235,142.5334,22995.0
2021-05-25 10:00:00,154.2,154.45,153.97,154.33,8643.0,142.4872,142.7182,142.2747,142.6073,8643.0
2021-05-25 10:30:00,154.45,154.94,154.24,154.84,15829.0,142.7182,143.171,142.5242,143.0786,15829.0
2021-05-25 11:00:00,154.84,155.53,154.81,155.42,18228.0,143.0786,143.7162,143.0509,143.6145,18228.0
2021-05-25 11:30:00,155.37,155.52,155.16,155.25,17410.0,143.5683,143.7069,143.3743,143.4574,17410.0
2021-05-25 12:00:00,155.27,155.73,155.26,155.64,9093.0,143.4759,143.901,143.4667,143.8178,9093.0
2021-05-25 12:30:00,155.62,155.7,155.49,155.61,14409.0,143.7993,143.8733,143.6792,143.7901,14409.0
2021-05-25 13:00:00,155.58,155.58,155.3,155.35,9666.0,143.7624,143.7624,143.5036,143.5498,9666.0
2021-05-25 13:30:00,155.32,155.32,154.96,154.96,11671.0,143.5221,143.5221,143.1895,143.1895,11671.0
2021-05-25 14:00:00,154.97,155.22,154.63,154.72,14110.0,143.1987,143.4297,142.8845,142.9677,14110.0
2021-05-25 14:30:00,154.77,155.06,154.73,154.97,16214.0,143.0139,143.2819,142.9769,143.1987,16214.0
2021-05-25 15:00:00,154.96,155.22,154.67,155.13,31473.0,143.1895,143.4297,142.9215,143.3466,31473.0
2021-05-25 15:30:00,155.09,155.21,154.67,154.96,90475.0,143.3096,143.4205,142.9215,143.1895,90475.0
2021-05-26 09:30:00,155.29,155.29,154.3,154.4,25916.0,143.4944,143.4944,142.5796,142.672,25916.0
2021-05-26 10:00:00,154.33,154.43,153.96,154.36,12166.0,142.6073,142.6997,142.2654,142.635,12166.0
2021-05-26 10:30:00,154.36,154.66,154.34,154.59,12574.0,142.635,142.9123,142.6166,142.8476,12574.0
2021-05-26 11:00:00,154.6,155.12,154.57,155.12,12920.0,142.8568,143.3373,142.8291,143.3373,12920.0
2021-05-26 11:30:00,155.17,155.46,155.05,155.25,11714.0,143.3835,143.6515,143.2726,143.4574,11714.0
2021-05-26 12:00:00,155.2,155.44,155.2,155.34,9000.0,143.4112,143.633,143.4112,143.5406,9000.0
2021-05-26 12:30:00,155.24,155.71,155.19,155.61,7888.0,143.4482,143.8825,143.402,143.7901,7888.0
2021-05-26 13:00:00,155.63,155.7,155.44,155.55,5962.0,143.8086,143.8733,143.633,143.7346,5962.0
2021-05-26 13:30:00,155.54,155.78,155.37,155.53,8606.0,143.7254,143.9472,143.5683,143.7162,8606.0
2021-05-26 14:00:00,155.53,155.56,155.22,155.35,12296.0,143.7162,143.7439,143.4297,143.5498,12296.0
2021-05-26 14:30:00,155.35,155.42,155.24,155.32,11763.0,143.5498,143.6145,143.4482,143.5221,11763.0
2021-05-26 15:00:00,155.29,155.4,154.94,155.0,14845.0,143.4944,143.596,143.171,143.2264,14845.0
2021-05-26 15:30:00,155.02,155.21,154.73,154.97,118937.0,143.2449,143.4205,142.9769,143.1987,118937.0
2021-05-27 09:30:00,156.0,156.05,154.01,154.54,99740.0,144.1505,144.1967,142.3116,142.8014,99740.0
2021-05-27 10:00:00,154.58,154.89,154.38,154.58,14288.0,142.8383,143.1248,142.6535,142.8383,14288.0
2021-05-27 10:30:00,154.62,154.73,154.36,154.63,16793.0,142.8753,142.9769,142.635,142.8845,16793.0
2021-05-27 11:00:00,154.57,154.59,154.24,154.54,20108.0,142.8291,142.8476,142.5242,142.8014,20108.0
2021-05-27 11:30:00,154.51,154.95,154.51,154.94,13347.0,142.7736,143.1802,142.7736,143.171,13347.0
2021-05-27 12:00:00,154.91,154.91,154.7,154.71,9195.0,143.1433,143.1433,142.9492,142.9585,9195.0
2021-05-27 12:30:00,154.73,154.97,154.6,154.74,13771.0,142.9769,143.1987,142.8568,142.9862,13771.0
2021-05-27 13:00:00,154.76,154.82,154.56,154.8,11089.0,143.0047,143.0601,142.8198,143.0416,11089.0
2021-05-27 13:30:00,154.85,154.9,154.61,154.61,9563.0,143.0878,143.134,142.8661,142.8661,9563.0
2021-05-27 14:00:00,154.62,154.71,154.45,154.6,12784.0,142.8753,142.9585,142.7182,142.8568,12784.0
2021-05-27 14:30:00,154.59,154.59,154.41,154.58,9395.0,142.8476,142.8476,142.6812,142.8383,9395.0
2021-05-27 15:00:00,154.57,154.57,154.16,154.16,16025.0,142.8291,142.8291,142.4502,142.4502,16025.0
2021-05-27 15:30:00,154.15,154.15,153.1,153.42,147503.0,142.441,142.441,141.4707,141.7664,147503.0
2021-05-28 09:30:00,154.67,155.96,153.89,155.34,29888.0,142.9215,144.1135,142.2007,143.5406,29888.0
2021-05-28 10:00:00,155.39,155.58,154.86,154.86,21321.0,143.5868,143.7624,143.0971,143.0971,21321.0
2021-05-28 10:30:00,155.06,155.23,154.8,154.9,10182.0,143.2819,143.439,143.0416,143.134,10182.0
2021-05-28 11:00:00,154.9,155.01,154.71,154.88,14165.0,143.134,143.2357,142.9585,143.1155,14165.0
2021-05-28 11:30:00,154.91,154.96,154.76,154.76,17974.0,143.1433,143.1895,143.0047,143.0047,17974.0
2021-05-28 12:00:00,154.76,154.85,154.58,154.59,10004.0,143.0047,143.0878,142.8383,142.8476,10004.0
2021-05-28 12:30:00,154.58,154.76,154.52,154.63,9700.0,142.8383,143.0047,142.7829,142.8845,9700.0
2021-05-28 13:00:00,154.61,154.75,154.47,154.53,8871.0,142.8661,142.9954,142.7367,142.7921,8871.0
2021-05-28 13:30:00,154.58,154.59,154.34,154.49,8113.0,142.8383,142.8476,142.6166,142.7552,8113.0
2021-05-28 14:00:00,154.48,154.82,154.45,154.78,7935.0,142.7459,143.0601,142.7182,143.0231,7935.0
2021-05-28 14:30:00,154.76,155.07,154.71,154.95,7056.0,143.0047,143.2911,142.9585,143.1802,7056.0
2021-05-28 15:00:00,154.94,155.2,154.91,155.08,14059.0,143.171,143.4112,143.1433,143.3004,14059.0
2021-05-28 15:30:00,155.04,155.58,154.98,155.04,89278.0,143.2634,143.7624,143.2079,143.2634,89278.0
2021-06-01 09:30:00,155.88,156.17,155.0,155.13,44439.0,144.0396,144.3076,143.2264,143.3466,44439.0
2021-06-01 10:00:00,155.19,155.57,155.12,155.23,46730.0,143.402,143.7531,143.3373,143.439,46730.0
2021-06-01 10:30:00,155.22,155.58,154.78,155.37,20206.0,143.4297,143.7624,143.0231,143.5683,20206.0
2021-06-01 11:00:00,155.36,155.36,154.86,155.11,15798.0,143.5591,143.5591,143.0971,143.3281,15798.0
2021-06-01 11:30:00,155.07,155.54,155.07,155.3,18525.0,143.2911,143.7254,143.2911,143.5036,18525.0
2021-06-01 12:00:00,155.23,155.47,155.22,155.39,15015.0,143.439,143.6607,143.4297,143.5868,15015.0
2021-06-01 12:30:00,155.37,155.5,155.03,155.03,15139.0,143.5683,143.6884,143.2541,143.2541,15139.0
2021-06-01 13:00:00,155.03,155.03,154.74,154.84,12727.0,143.2541,143.2541,142.9862,143.0786,12727.0
2021-06-01 13:30:00,154.79,154.8,154.28,154.44,13708.0,143.0324,143.0416,142.5611,142.709,13708.0
2021-06-01 14:00:00,154.4,154.58,154.2,154.58,12790.0,142.672,142.8383,142.4872,142.8383,12790.0
2021-06-01 14:30:00,154.59,154.74,154.55,154.73,12365.0,142.8476,142.9862,142.8106,142.9769,12365.0
2021-06-01 15:00:00,154.68,154.73,154.38,154.42,13477.0,142.9307,142.9769,142.6535,142.6905,13477.0
2021-06-01 15:30:00,154.38,154.59,154.13,154.28,66163.0,142.6535,142.8476,142.4225,142.5611,66163.0
2021-06-02 09:30:00,154.23,154.79,153.98,154.09,23586.0,142.5149,143.0324,142.2839,142.3855,23586.0
2021-06-02 10:00:00,154.02,154.54,153.77,154.33,12345.0,142.3209,142.8014,142.0899,142.6073,12345.0
2021-06-02 10:30:00,154.37,154.79,154.35,154.38,16403.0,142.6443,143.0324,142.6258,142.6535,16403.0
2021-06-02 11:00:00,154.65,155.4,154.36,155.31,30136.0,142.903,143.596,142.635,143.5129,30136.0
2021-06-02 11:30:00,155.39,155.55,155.08,155.45,8663.0,143.5868,143.7346,143.3004,143.6422,8663.0
2021-06-02 12:00:00,155.53,155.96,155.52,155.92,10637.0,143.7162,144.1135,143.7069,144.0765,10637.0
2021-06-02 12:30:00,155.87,156.04,155.73,155.97,13154.0,144.0303,144.1874,143.901,144.1227,13154.0
2021-06-02 13:00:00,155.98,156.04,155.8,156.01,12783.0,144.132,144.1874,143.9657,144.1597,12783.0
2021-06-02 13:30:00,156.02,156.13,155.66,155.84,19455.0,144.1689,144.2706,143.8363,144.0026,19455.0
2021-06-02 14:00:00,155.84,155.85,155.42,155.47,11806.0,144.0026,144.0119,143.6145,143.6607,11806.0
2021-06-02 14:30:00,155.4,155.4,155.14,155.29,14575.0,143.596,143.596,143.3558,143.4944,14575.0
2021-06-02 15:00:00,155.26,155.33,154.81,154.96,10823.0,143.4667,143.5314,143.0509,143.1895,10823.0
2021-06-02 15:30:00,154.95,155.45,154.87,155.44,65217.0,143.1802,143.6422,143.1063,143.633,65217.0
2021-06-03 09:30:00,154.01,156.19,154.01,155.26,28468.0,142.3116,144.326,142.3116,143.4667,28468.0
2021-06-03 10:00:00,155.08,155.5,154.88,155.24,16568.0,143.3004,143.6884,143.1155,143.4482,16568.0
2021-06-03 10:30:00,155.3,155.62,154.98,155.62,12804.0,143.5036,143.7993,143.2079,143.7993,12804.0
2021-06-03 11:00:00,155.54,155.99,155.54,155.82,15017.0,143.7254,144.1412,143.7254,143.9841,15017.0
2021-06-03 11:30:00,155.78,155.9,155.57,155.83,9642.0,143.9472,144.0581,143.7531,143.9934,9642.0
2021-06-03 12:00:00,155.86,156.05,155.77,155.97,9952.0,144.0211,144.1967,143.9379,144.1227,9952.0
2021-06-03 12:30:00,155.95,156.32,155.93,156.18,11624.0,144.1043,144.4462,144.0858,144.3168,11624.0
2021-06-03 13:00:00,156.19,156.37,156.14,156.14,12008.0,144.326,144.4924,144.2798,144.2798,12008.0
2021-06-03 13:30:00,156.11,156.66,156.04,156.48,12174.0,144.2521,144.7603,144.1874,144.594,12174.0
2021-06-03 14:00:00,156.46,156.56,156.3,156.49,11246.0,144.5755,144.6679,144.4277,144.6032,11246.0
2021-06-03 14:30:00,156.48,156.69,156.48,156.6,11923.0,144.594,144.7881,144.594,144.7049,11923.0
2021-06-03 15:00:00,156.62,156.62,156.36,156.36,10984.0,144.7234,144.7234,144.4831,144.4831,10984.0
2021-06-03 15:30:00,156.36,156.51,155.95,156.01,83295.0,144.4831,144.6217,144.1043,144.1597,83295.0
2021-06-04 09:30:00,156.21,156.82,156.01,156.44,23855.0,144.3445,144.9082,144.1597,144.557,23855.0
2021-06-04 10:00:00,156.29,157.14,156.29,156.34,15158.0,144.4184,145.2039,144.4184,144.4646,15158.0
2021-06-04 10:30:00,156.41,156.86,156.22,156.74,11458.0,144.5293,144.9451,144.3538,144.8343,11458.0
2021-06-04 11:00:00,156.91,157.2,156.82,156.88,13339.0,144.9913,145.2593,144.9082,144.9636,13339.0
2021-06-04 11:30:00,156.89,157.12,156.75,156.76,7826.0,144.9729,145.1854,144.8435,144.8527,7826.0
2021-06-04 12:00:00,156.75,156.78,156.51,156.62,9212.0,144.8435,144.8712,144.6217,144.7234,9212.0
2021-06-04 12:30:00,156.64,156.89,156.59,156.63,9372.0,144.7419,144.9729,144.6957,144.7326,9372.0
2021-06-04 13:00:00,156.67,156.71,156.58,156.61,15915.0,144.7696,144.8065,144.6864,144.7141,15915.0
2021-06-04 13:30:00,156.63,156.86,156.62,156.71,8917.0,144.7326,144.9451,144.7234,144.8065,8917.0
2021-06-04 14:00:00,156.76,157.1,156.76,156.95,12615.0,144.8527,145.1669,144.8527,145.0283,12615.0
2021-06-04 14:30:00,156.94,156.95,156.54,156.55,6959.0,145.0191,145.0283,144.6495,144.6587,6959.0
2021-06-04 15:00:00,156.56,156.59,156.4,156.42,9496.0,144.6679,144.6957,144.5201,144.5386,9496.0
2021-06-04 15:30:00,156.46,156.64,156.27,156.47,46698.0,144.5755,144.7419,144.4,144.5848,46698.0
2021-06-07 09:30:00,156.55,157.18,156.23,156.79,30689.0,144.6587,145.2408,144.363,144.8805,30689.0
2021-06-07 10:00:00,156.76,157.0,156.66,156.89,8717.0,144.8527,145.0745,144.7603,144.9729,8717.0
2021-06-07 10:30:00,156.98,157.19,156.88,157.19,15166.0,145.056,145.2501,144.9636,145.2501,15166.0
2021-06-07 11:00:00,157.24,157.61,157.06,157.46,28106.0,145.2963,145.6382,145.13,145.4996,28106.0
2021-06-07 11:30:00,157.41,157.5,157.25,157.45,10571.0,145.4534,145.5365,145.3055,145.4903,10571.0
2021-06-07 12:00:00,157.42,157.59,157.34,157.35,14120.0,145.4626,145.6197,145.3887,145.3979,14120.0
2021-06-07 12:30:00,157.44,157.65,157.44,157.57,8331.0,145.4811,145.6751,145.4811,145.6012,8331.0
2021-06-07 13:00:00,157.56,157.62,157.15,157.17,12626.0,145.592,145.6474,145.2131,145.2316,12626.0
2021-06-07 13:30:00,157.16,157.43,157.05,157.25,11672.0,145.2224,145.4718,145.1207,145.3055,11672.0
2021-06-07 14:00:00,157.25,157.27,157.01,157.27,11155.0,145.3055,145.324,145.0838,145.324,11155.0
2021-06-07 14:30:00,157.23,157.35,157.11,157.17,11777.0,145.287,145.3979,145.1762,145.2316,11777.0
2021-06-07 15:00:00,157.21,157.22,156.91,156.94,13158.0,145.2686,145.2778,144.9913,145.0191,13158.0
2021-06-07 15:30:00,156.91,157.56,156.83,157.48,55878.0,144.9913,145.592,144.9174,145.518,55878.0
2021-06-08 09:30:00,157.8,158.02,156.94,157.0,20008.0,145.8137,146.017,145.0191,145.0745,20008.0
2021-06-08 10:00:00,156.85,157.09,156.55,156.65,22507.0,144.9359,145.1577,144.6587,144.7511,22507.0
2021-06-08 10:30:00,156.56,157.03,156.33,156.61,13856.0,144.6679,145.1022,144.4554,144.7141,13856.0
2021-06-08 11:00:00,156.69,156.85,156.23,156.29,15780.0,144.7881,144.9359,144.363,144.4184,15780.0
2021-06-08 11:30:00,156.26,156.5,156.03,156.1,16335.0,144.3907,144.6125,144.1782,144.2429,16335.0
2021-06-08 12:00:00,156.04,156.47,156.04,156.44,8119.0,144.1874,144.5848,144.1874,144.557,8119.0
2021-06-08 12:30:00,156.42,156.69,156.21,156.49,11557.0,144.5386,144.7881,144.3445,144.6032,11557.0
2021-06-08 13:00:00,156.43,156.51,156.36,156.42,9251.0,144.5478,144.6217,144.4831,144.5386,9251.0
2021-06-08 13:30:00,156.41,156.6,156.35,156.5,13324.0,144.5293,144.7049,144.4739,144.6125,13324.0
2021-06-08 14:00:00,156.57,156.84,156.45,156.8,10578.0,144.6772,144.9267,144.5663,144.8897,10578.0
2021-06-08 14:30:00,156.78,157.01,156.56,156.74,8952.0,144.8712,145.0838,144.6679,144.8343,8952.0
2021-06-08 15:00:00,156.76,156.82,156.61,156.76,12231.0,144.8527,144.9082,144.7141,144.8527,12231.0
2021-06-08 15:30:00,156.72,157.0,156.51,156.81,52160.0,144.8158,145.0745,144.6217,144.8989,52160.0
2021-06-09 09:30:00,157.38,157.61,156.59,157.45,19422.0,145.4256,145.6382,144.6957,145.4903,19422.0
2021-06-09 10:00:00,157.23,157.46,156.96,157.37,12309.0,145.287,145.4996,145.0375,145.4164,12309.0
2021-06-09 10:30:00,157.35,158.12,157.35,157.95,8052.0,145.3979,146.1094,145.3979,145.9523,8052.0
2021-06-09 11:00:00,158.12,158.39,157.77,157.84,6886.0,146.1094,146.3589,145.786,145.8507,6886.0
2021-06-09 11:30:00,157.94,158.05,157.72,157.81,4878.0,145.9431,146.0448,145.7398,145.823,4878.0
2021-06-09 12:00:00,157.79,158.04,157.75,157.91,6739.0,145.8045,146.0355,145.7675,145.9154,6739.0
2021-06-09 12:30:00,157.87,158.29,157.87,158.15,7134.0,145.8784,146.2665,145.8784,146.1372,7134.0
2021-06-09 13:00:00,158.16,158.17,157.87,158.1,6579.0,146.1464,146.1556,145.8784,146.091,6579.0
2021-06-09 13:30:00,158.17,158.25,158.07,158.22,5204.0,146.1556,146.2296,146.0632,146.2018,5204.0
2021-06-09 14:00:00,158.23,158.26,158.1,158.13,6549.0,146.2111,146.2388,146.091,146.1187,6549.0
2021-06-09 14:30:00,158.16,158.18,157.8,157.84,10269.0,146.1464,146.1649,145.8137,145.8507,10269.0
2021-06-09 15:00:00,157.8,158.07,157.73,157.94,10832.0,145.8137,146.0632,145.7491,145.9431,10832.0
2021-06-09 15:30:00,157.86,158.01,157.5,157.57,96325.0,145.8692,146.0078,145.5365,145.6012,96325.0
2021-06-10 09:30:00,157.77,158.75,157.21,158.58,17398.0,145.786,146.6916,145.2686,146.5345,17398.0
2021-06-10 10:00:00,158.67,159.11,158.58,158.95,10795.0,146.6177,147.0242,146.5345,146.8764,10795.0
2021-06-10 10:30:00,159.12,159.13,158.52,158.59,9445.0,147.0335,147.0427,146.4791,146.5437,9445.0
2021-06-10 11:00:00,158.7,158.77,158.44,158.66,11166.0,146.6454,146.7101,146.4051,146.6084,11166.0
2021-06-10 11:30:00,158.84,159.17,158.76,159.02,6114.0,146.7747,147.0797,146.7008,146.9411,6114.0
2021-06-10 12:00:00,159.02,159.17,158.97,159.12,4877.0,146.9411,147.0797,146.8949,147.0335,4877.0
2021-06-10 12:30:00,159.03,159.11,158.87,159.09,4170.0,146.9503,147.0242,146.8025,147.0058,4170.0
2021-06-10 13:00:00,159.03,159.15,158.89,158.9,7356.0,146.9503,147.0612,146.8209,146.8302,7356.0
2021-06-10 13:30:00,158.99,159.49,158.89,159.41,13700.0,146.9134,147.3754,146.8209,147.3014,13700.0
2021-06-10 14:00:00,159.44,159.6,159.16,159.21,16197.0,147.3292,147.477,147.0704,147.1166,16197.0
2021-06-10 14:30:00,159.22,159.27,158.97,159.13,9083.0,147.1259,147.1721,146.8949,147.0427,9083.0
2021-06-10 15:00:00,159.08,159.89,159.08,159.89,11012.0,146.9965,147.745,146.9965,147.745,11012.0
2021-06-10 15:30:00,159.87,160.0,159.67,159.67,78896.0,147.7265,147.8466,147.5417,147.5417,78896.0
2021-06-11 09:30:00,159.8,160.31,159.26,159.95,22589.0,147.6618,148.1331,147.1628,147.8004,22589.0
2021-06-11 10:00:00,160.13,160.19,159.88,159.98,10895.0,147.9668,148.0222,147.7357,147.8282,10895.0
2021-06-11 10:30:00,159.96,160.37,159.88,160.26,14747.0,147.8097,148.1885,147.7357,148.0869,14747.0
2021-06-11 11:00:00,160.35,160.44,160.07,160.07,8291.0,148.17,148.2532,147.9113,147.9113,8291.0
2021-06-11 11:30:00,160.06,160.25,160.05,160.1,5637.0,147.9021,148.0776,147.8928,147.939,5637.0
2021-06-11 12:00:00,160.12,160.12,159.74,159.83,5756.0,147.9575,147.9575,147.6064,147.6895,5756.0
2021-06-11 12:30:00,159.78,159.8,159.4,159.45,26436.0,147.6433,147.6618,147.2922,147.3384,26436.0
2021-06-11 13:00:00,159.42,159.5,159.35,159.5,10653.0,147.3107,147.3846,147.246,147.3846,10653.0
2021-06-11 13:30:00,159.44,159.61,159.39,159.57,19921.0,147.3292,147.4863,147.283,147.4493,19921.0
2021-06-11 14:00:00,159.6,159.7,159.45,159.55,70999.0,147.477,147.5694,147.3384,147.4308,70999.0
2021-06-11 14:30:00,159.58,159.6,159.44,159.5,17358.0,147.4585,147.477,147.3292,147.3846,17358.0
2021-06-11 15:00:00,159.48,159.84,159.42,159.54,29479.0,147.3661,147.6988,147.3107,147.4216,29479.0
2021-06-11 15:30:00,159.55,160.43,159.55,160.38,93476.0,147.4308,148.244,147.4308,148.1978,93476.0
2021-06-14 09:30:00,160.53,161.5,160.09,160.6,38590.0,148.3364,149.2327,147.9298,148.4011,38590.0
2021-06-14 10:00:00,160.51,160.54,159.73,159.81,22007.0,148.3179,148.3456,147.5971,147.6711,22007.0
2021-06-14 10:30:00,159.86,159.91,159.23,159.48,22936.0,147.7173,147.7635,147.1351,147.3661,22936.0
2021-06-14 11:00:00,159.41,159.41,158.45,158.48,21073.0,147.3014,147.3014,146.4144,146.4421,21073.0
2021-06-14 11:30:00,158.52,158.86,158.5,158.67,15912.0,146.4791,146.7932,146.4606,146.6177,15912.0
2021-06-14 12:00:00,158.72,158.83,158.55,158.69,10606.0,146.6639,146.7655,146.5068,146.6361,10606.0
2021-06-14 12:30:00,158.69,158.99,158.69,158.91,25687.0,146.6361,146.9134,146.6361,146.8394,25687.0
2021-06-14 13:00:00,158.91,159.32,158.87,159.32,12313.0,146.8394,147.2183,146.8025,147.2183,12313.0
2021-06-14 13:30:00,159.37,159.47,159.33,159.44,10954.0,147.2645,147.3569,147.2275,147.3292,10954.0
2021-06-14 14:00:00,159.49,159.75,159.4,159.64,9819.0,147.3754,147.6156,147.2922,147.514,9819.0
2021-06-14 14:30:00,159.62,160.02,159.62,159.89,16716.0,147.4955,147.8651,147.4955,147.745,16716.0
2021-06-14 15:00:00,159.81,160.0,159.74,159.97,36282.0,147.6711,147.8466,147.6064,147.8189,36282.0
2021-06-14 15:30:00,159.97,160.48,159.82,160.48,136665.0,147.8189,148.2902,147.6803,148.2902,136665.0
2021-06-15 09:30:00,160.5,160.97,160.02,160.84,44388.0,148.3087,148.743,147.8651,148.6228,44388.0
2021-06-15 10:00:00,160.78,160.94,160.58,160.93,18919.0,148.5674,148.7152,148.3826,148.706,18919.0
2021-06-15 10:30:00,160.9,162.5,160.9,161.59,36693.0,148.6783,150.1567,148.6783,149.3159,36693.0
2021-06-15 11:00:00,161.56,161.79,161.1,161.18,18927.0,149.2881,149.5007,148.8631,148.937,18927.0
2021-06-15 11:30:00,161.19,161.49,161.08,161.49,19637.0,148.9462,149.2235,148.8446,149.2235,19637.0
2021-06-15 12:00:00,161.5,161.76,161.48,161.7,10516.0,149.2327,149.4729,149.2142,149.4175,10516.0
2021-06-15 12:30:00,161.68,161.9,161.45,161.76,11796.0,149.399,149.6023,149.1865,149.4729,11796.0
2021-06-15 13:00:00,161.67,161.82,161.19,161.33,22424.0,149.3898,149.5284,148.9462,149.0756,22424.0
2021-06-15 13:30:00,161.32,162.14,161.29,162.03,29680.0,149.0664,149.8241,149.0386,149.7224,29680.0
2021-06-15 14:00:00,162.11,162.41,162.08,162.39,15364.0,149.7964,150.0736,149.7686,150.0551,15364.0
2021-06-15 14:30:00,162.46,162.52,162.15,162.15,18692.0,150.1198,150.1752,149.8333,149.8333,18692.0
2021-06-15 15:00:00,162.02,162.1,161.63,161.63,13307.0,149.7132,149.7871,149.3528,149.3528,13307.0
2021-06-15 15:30:00,161.57,162.02,161.34,161.79,89267.0,149.2974,149.7132,149.0848,149.5007,89267.0
2021-06-16 09:30:00,162.56,163.0,162.06,162.65,57246.0,150.2122,150.6188,149.7502,150.2953,57246.0
2021-06-16 10:00:00,162.7,162.95,161.92,162.57,42629.0,150.3415,150.5726,149.6208,150.2214,42629.0
2021-06-16 10:30:00,162.6,162.61,161.63,161.95,21933.0,150.2491,150.2584,149.3528,149.6485,21933.0
2021-06-16 11:00:00,161.9,162.22,161.76,161.9,22596.0,149.6023,149.898,149.4729,149.6023,22596.0
2021-06-16 11:30:00,161.81,161.84,161.33,161.53,17182.0,149.5191,149.5469,149.0756,149.2604,17182.0
2021-06-16 12:00:00,161.45,161.77,161.22,161.56,21004.0,149.1865,149.4822,148.974,149.2881,21004.0
2021-06-16 12:30:00,161.56,161.74,161.26,161.4,11104.0,149.2881,149.4545,149.0109,149.1403,11104.0
2021-06-16 13:00:00,161.38,161.75,161.38,161.59,24641.0,149.1218,149.4637,149.1218,149.3159,24641.0
2021-06-16 13:30:00,161.56,161.58,160.91,161.01,15843.0,149.2881,149.3066,148.6875,148.7799,15843.0
2021-06-16 14:00:00,160.91,160.91,159.55,159.55,28208.0,148.6875,148.6875,147.4308,147.4308,28208.0
2021-06-16 14:30:00,159.59,159.59,158.75,159.19,29983.0,147.4678,147.4678,146.6916,147.0982,29983.0
2021-06-16 15:00:00,159.14,159.24,158.69,158.95,27441.0,147.052,147.1444,146.6361,146.8764,27441.0
2021-06-16 15:30:00,158.93,159.1,158.36,158.4,113578.0,146.8579,147.015,146.3312,146.3682,113578.0
2021-06-17 09:30:00,158.13,158.83,157.87,158.49,36881.0,146.1187,146.7655,145.8784,146.4513,36881.0
2021-06-17 10:00:00,158.59,159.29,158.12,159.11,12635.0,146.5437,147.1906,146.1094,147.0242,12635.0
2021-06-17 10:30:00,159.2,160.12,159.2,160.11,23412.0,147.1074,147.9575,147.1074,147.9483,23412.0
2021-06-17 11:00:00,160.07,160.84,159.96,160.84,12432.0,147.9113,148.6228,147.8097,148.6228,12432.0
2021-06-17 11:30:00,160.72,161.42,160.71,161.0,9653.0,148.5119,149.1588,148.5027,148.7707,9653.0
2021-06-17 12:00:00,161.07,161.08,160.58,160.92,13629.0,148.8354,148.8446,148.3826,148.6968,13629.0
2021-06-17 12:30:00,160.89,161.32,160.77,161.22,12178.0,148.669,149.0664,148.5581,148.974,12178.0
2021-06-17 13:00:00,161.19,161.84,161.18,161.84,18784.0,148.9462,149.5469,148.937,149.5469,18784.0
2021-06-17 13:30:00,161.87,161.87,161.33,161.37,12640.0,149.5746,149.5746,149.0756,149.1126,12640.0
2021-06-17 14:00:00,161.44,161.56,161.14,161.49,9249.0,149.1773,149.2881,148.9,149.2235,9249.0
2021-06-17 14:30:00,161.53,161.71,161.17,161.35,11956.0,149.2604,149.4267,148.9278,149.0941,11956.0
2021-06-17 15:00:00,161.3,161.58,161.04,161.48,13948.0,149.0479,149.3066,148.8076,149.2142,13948.0
2021-06-17 15:30:00,161.52,162.43,161.41,162.2,103320.0,149.2512,150.0921,149.1495,149.8795,103320.0
2021-06-18 09:30:00,161.11,161.81,160.01,161.49,189456.0,148.8723,149.5191,147.8559,149.2235,189456.0
2021-06-18 10:00:00,161.32,161.5,160.68,160.9,30853.0,149.0664,149.2327,148.475,148.6783,30853.0
2021-06-18 10:30:00,160.78,161.1,160.3,160.84,10512.0,148.5674,148.8631,148.1238,148.6228,10512.0
2021-06-18 11:00:00,160.75,160.8,159.95,160.23,17745.0,148.5397,148.5859,147.8004,148.0592,17745.0
2021-06-18 11:30:00,160.21,161.06,160.18,161.06,16744.0,148.0407,148.8261,148.013,148.8261,16744.0
2021-06-18 12:00:00,161.02,161.51,160.92,160.98,18746.0,148.7892,149.2419,148.6968,148.7522,18746.0
2021-06-18 12:30:00,160.99,161.17,160.75,161.17,21336.0,148.7614,148.9278,148.5397,148.9278,21336.0
2021-06-18 13:00:00,161.19,161.22,160.84,160.89,13049.0,148.9462,148.974,148.6228,148.669,13049.0
2021-06-18 13:30:00,160.84,160.88,160.46,160.82,9865.0,148.6228,148.6598,148.2717,148.6043,9865.0
2021-06-18 14:00:00,160.76,161.11,160.76,161.03,24764.0,148.5489,148.8723,148.5489,148.7984,24764.0
2021-06-18 14:30:00,160.99,161.0,160.4,160.54,25217.0,148.7614,148.7707,148.2163,148.3456,25217.0
2021-06-18 15:00:00,160.52,160.86,160.38,160.73,22944.0,148.3271,148.6413,148.1978,148.5212,22944.0
2021-06-18 15:30:00,160.68,160.72,157.37,157.54,271063.0,148.475,148.5119,145.4164,145.5735,271063.0
2021-06-21 09:30:00,157.93,158.76,156.36,157.53,51365.0,145.9339,146.7008,144.4831,145.5643,51365.0
2021-06-21 10:00:00,157.46,158.21,157.18,158.16,30421.0,145.4996,146.1926,145.2408,146.1464,30421.0
2021-06-21 10:30:00,158.19,159.11,158.19,158.94,26074.0,146.1741,147.0242,146.1741,146.8672,26074.0
2021-06-21 11:00:00,158.83,159.73,158.64,159.38,24500.0,146.7655,147.5971,146.5899,147.2737,24500.0
2021-06-21 11:30:00,159.35,160.29,159.35,160.0,20255.0,147.246,148.1146,147.246,147.8466,20255.0
2021-06-21 12:00:00,160.0,160.31,159.89,160.29,21186.0,147.8466,148.1331,147.745,148.1146,21186.0
2021-06-21 12:30:00,160.24,160.47,160.01,160.37,18691.0,148.0684,148.2809,147.8559,148.1885,18691.0
2021-06-21 13:00:00,160.34,160.39,159.99,160.25,18845.0,148.1608,148.207,147.8374,148.0776,18845.0
2021-06-21 13:30:00,160.28,160.47,160.13,160.3,14391.0,148.1054,148.2809,147.9668,148.1238,14391.0
2021-06-21 14:00:00,160.31,160.44,160.08,160.12,16276.0,148.1331,148.2532,147.9206,147.9575,16276.0
2021-06-21 14:30:00,160.1,161.0,160.08,160.85,20678.0,147.939,148.7707,147.9206,148.6321,20678.0
2021-06-21 15:00:00,160.87,161.42,160.8,161.09,42319.0,148.6506,149.1588,148.5859,148.8538,42319.0
2021-06-21 15:30:00,161.14,161.64,160.87,161.34,117815.0,148.9,149.3621,148.6506,149.0848,117815.0
2021-06-22 09:30:00,161.81,162.56,161.07,161.27,49645.0,149.5191,150.2122,148.8354,149.0202,49645.0
2021-06-22 10:00:00,161.23,161.75,161.1,161.58,14530.0,148.9832,149.4637,148.8631,149.3066,14530.0
2021-06-22 10:30:00,161.64,161.67,161.03,161.34,16607.0,149.3621,149.3898,148.7984,149.0848,16607.0
2021-06-22 11:00:00,161.27,161.43,160.99,161.13,13092.0,149.0202,149.168,148.7614,148.8908,13092.0
2021-06-22 11:30:00,161.14,161.21,160.48,160.48,7881.0,148.9,148.9647,148.2902,148.2902,7881.0
2021-06-22 12:00:00,160.52,160.52,160.19,160.23,7112.0,148.3271,148.3271,148.0222,148.0592,7112.0
2021-06-22 12:30:00,160.3,160.3,159.64,159.65,12593.0,148.1238,148.1238,147.514,147.5232,12593.0
2021-06-22 13:00:00,159.72,160.11,159.65,160.04,16487.0,147.5879,147.9483,147.5232,147.8836,16487.0
2021-06-22 13:30:00,160.03,160.42,159.9,160.21,5573.0,147.8744,148.2347,147.7542,148.0407,5573.0
2021-06-22 14:00:00,160.22,160.22,159.73,159.89,11734.0,148.0499,148.0499,147.5971,147.745,11734.0
2021-06-22 14:30:00,159.89,160.42,159.88,160.3,16815.0,147.745,148.2347,147.7357,148.1238,16815.0
2021-06-22 15:00:00,160.33,160.7,160.32,160.58,11484.0,148.1516,148.4935,148.1423,148.3826,11484.0
2021-06-22 15:30:00,160.55,160.69,159.67,159.74,77989.0,148.3549,148.4842,147.5417,147.6064,77989.0
2021-06-23 09:30:00,159.83,160.0,158.44,158.73,39469.0,147.6895,147.8466,146.4051,146.6731,39469.0
2021-06-23 10:00:00,158.74,158.74,157.07,157.07,38447.0,146.6823,146.6823,145.1392,145.1392,38447.0
2021-06-23 10:30:00,157.07,157.95,157.05,157.73,33001.0,145.1392,145.9523,145.1207,145.7491,33001.0
2021-06-23 11:00:00,157.72,157.72,156.71,156.89,38419.0,145.7398,145.7398,144.8065,144.9729,38419.0
2021-06-23 11:30:00,156.93,156.93,156.22,156.3,30490.0,145.0098,145.0098,144.3538,144.4277,30490.0
2021-06-23 12:00:00,156.29,156.88,155.95,156.78,29115.0,144.4184,144.9636,144.1043,144.8712,29115.0
2021-06-23 12:30:00,156.85,157.11,156.44,156.61,31015.0,144.9359,145.1762,144.557,144.7141,31015.0
2021-06-23 13:00:00,156.61,156.66,156.28,156.47,9863.0,144.7141,144.7603,144.4092,144.5848,9863.0
2021-06-23 13:30:00,156.48,156.55,156.23,156.45,19697.0,144.594,144.6587,144.363,144.5663,19697.0
2021-06-23 14:00:00,156.45,156.5,156.15,156.28,26516.0,144.5663,144.6125,144.2891,144.4092,26516.0
2021-06-23 14:30:00,156.25,156.36,155.98,156.25,33962.0,144.3815,144.4831,144.132,144.3815,33962.0
2021-06-23 15:00:00,156.25,156.69,156.24,156.58,27701.0,144.3815,144.7881,144.3722,144.6864,27701.0
2021-06-23 15:30:00,156.57,156.99,156.3,156.36,128720.0,144.6772,145.0653,144.4277,144.4831,128720.0
2021-06-24 09:30:00,157.49,157.54,156.24,156.72,41826.0,145.5273,145.5735,144.3722,144.8158,41826.0
2021-06-24 10:00:00,156.79,157.05,156.26,156.49,18940.0,144.8805,145.1207,144.3907,144.6032,18940.0
2021-06-24 10:30:00,156.47,156.51,155.32,155.43,21152.0,144.5848,144.6217,143.5221,143.6238,21152.0
2021-06-24 11:00:00,155.38,155.65,154.73,154.74,20961.0,143.5776,143.8271,142.9769,142.9862,20961.0
2021-06-24 11:30:00,154.79,155.15,154.59,154.68,19263.0,143.0324,143.365,142.8476,142.9307,19263.0
2021-06-24 12:00:00,154.66,154.91,154.55,154.73,13082.0,142.9123,143.1433,142.8106,142.9769,13082.0
2021-06-24 12:30:00,154.76,155.16,154.69,154.77,15544.0,143.0047,143.3743,142.94,143.0139,15544.0
2021-06-24 13:00:00,154.8,154.9,154.39,154.42,21985.0,143.0416,143.134,142.6628,142.6905,21985.0
2021-06-24 13:30:00,154.37,154.41,153.67,153.98,36907.0,142.6443,142.6812,141.9975,142.2839,36907.0
2021-06-24 14:00:00,153.96,154.88,153.94,154.79,29305.0,142.2654,143.1155,142.2469,143.0324,29305.0
2021-06-24 14:30:00,154.8,155.09,154.77,155.03,18778.0,143.0416,143.3096,143.0139,143.2541,18778.0
2021-06-24 15:00:00,155.08,155.09,154.75,154.77,19937.0,143.3004,143.3096,142.9954,143.0139,19937.0
2021-06-24 15:30:00,154.75,155.02,154.59,154.83,122087.0,142.9954,143.2449,142.8476,143.0693,122087.0
2021-06-25 09:30:00,154.76,155.38,154.25,154.68,30314.0,143.0047,143.5776,142.5334,142.9307,30314.0
2021-06-25 10:00:00,154.85,154.99,154.16,154.44,19765.0,143.0878,143.2172,142.4502,142.709,19765.0
2021-06-25 10:30:00,154.41,154.46,153.53,153.81,73406.0,142.6812,142.7274,141.8681,142.1268,73406.0
2021-06-25 11:00:00,153.77,153.81,153.39,153.58,58164.0,142.0899,142.1268,141.7387,141.9143,58164.0
2021-06-25 11:30:00,153.6,154.11,153.54,154.06,38126.0,141.9328,142.404,141.8773,142.3578,38126.0
2021-06-25 12:00:00,154.07,154.47,154.02,154.46,24801.0,142.3671,142.7367,142.3209,142.7274,24801.0
2021-06-25 12:30:00,154.46,155.05,154.45,155.02,28300.0,142.7274,143.2726,142.7182,143.2449,28300.0
2021-06-25 13:00:00,155.03,155.07,154.62,154.71,14403.0,143.2541,143.2911,142.8753,142.9585,14403.0
2021-06-25 13:30:00,154.66,154.81,154.47,154.47,13306.0,142.9123,143.0509,142.7367,142.7367,13306.0
2021-06-25 14:00:00,154.48,154.51,154.28,154.38,18765.0,142.7459,142.7736,142.5611,142.6535,18765.0
2021-06-25 14:30:00,154.34,154.35,154.06,154.34,25450.0,142.6166,142.6258,142.3578,142.6166,25450.0
2021-06-25 15:00:00,154.35,154.86,154.34,154.67,27157.0,142.6258,143.0971,142.6166,142.9215,27157.0
2021-06-25 15:30:00,154.72,155.29,154.67,155.21,157536.0,142.9677,143.4944,142.9215,143.4205,157536.0
2021-06-28 09:30:00,155.61,157.67,155.61,157.61,88031.0,143.7901,145.6936,143.7901,145.6382,88031.0
2021-06-28 10:00:00,157.59,158.69,157.58,158.59,33674.0,145.6197,146.6361,145.6105,146.5437,33674.0
2021-06-28 10:30:00,158.56,158.85,158.24,158.34,30626.0,146.516,146.784,146.2203,146.3127,30626.0
2021-06-28 11:00:00,158.27,158.45,157.8,157.83,16494.0,146.248,146.4144,145.8137,145.8415,16494.0
2021-06-28 11:30:00,157.82,158.23,157.7,158.13,22013.0,145.8322,146.2111,145.7213,146.1187,22013.0
2021-06-28 12:00:00,158.19,158.24,157.68,157.68,12798.0,146.1741,146.2203,145.7029,145.7029,12798.0
2021-06-28 12:30:00,157.64,157.64,157.25,157.47,10177.0,145.6659,145.6659,145.3055,145.5088,10177.0
2021-06-28 13:00:00,157.4,157.65,157.26,157.43,10012.0,145.4441,145.6751,145.3148,145.4718,10012.0
2021-06-28 13:30:00,157.45,157.84,157.45,157.81,11245.0,145.4903,145.8507,145.4903,145.823,11245.0
2021-06-28 14:00:00,157.8,157.98,157.47,157.51,14584.0,145.8137,145.9801,145.5088,145.5458,14584.0
2021-06-28 14:30:00,157.49,157.49,156.94,156.94,24783.0,145.5273,145.5273,145.0191,145.0191,24783.0
2021-06-28 15:00:00,156.92,157.2,156.81,157.12,19074.0,145.0006,145.2593,144.8989,145.1854,19074.0
2021-06-28 15:30:00,157.12,157.35,156.92,157.34,116682.0,145.1854,145.3979,145.0006,145.3887,116682.0
2021-06-29 09:30:00,156.44,157.71,156.23,157.5,42638.0,144.557,145.7306,144.363,145.5365,42638.0
2021-06-29 10:00:00,157.5,158.25,157.42,157.8,24560.0,145.5365,146.2296,145.4626,145.8137,24560.0
2021-06-29 10:30:00,157.76,157.94,157.35,157.38,17228.0,145.7768,145.9431,145.3979,145.4256,17228.0
2021-06-29 11:00:00,157.34,157.61,157.21,157.35,18879.0,145.3887,145.6382,145.2686,145.3979,18879.0
2021-06-29 11:30:00,157.4,157.42,156.46,156.46,9887.0,145.4441,145.4626,144.5755,144.5755,9887.0
2021-06-29 12:00:00,156.4,156.48,156.24,156.44,8182.0,144.5201,144.594,144.3722,144.557,8182.0
2021-06-29 12:30:00,156.62,156.93,156.49,156.88,28556.0,144.7234,145.0098,144.6032,144.9636,28556.0
2021-06-29 13:00:00,156.91,156.91,156.52,156.58,23176.0,144.9913,144.9913,144.631,144.6864,23176.0
2021-06-29 13:30:00,156.63,156.63,155.93,155.93,31534.0,144.7326,144.7326,144.0858,144.0858,31534.0
2021-06-29 14:00:00,156.04,156.45,155.81,155.86,21623.0,144.1874,144.5663,143.9749,144.0211,21623.0
2021-06-29 14:30:00,155.85,155.94,155.45,155.86,18485.0,144.0119,144.095,143.6422,144.0211,18485.0
2021-06-29 15:00:00,155.9,155.98,155.66,155.89,16622.0,144.0581,144.132,143.8363,144.0488,16622.0
2021-06-29 15:30:00,155.85,155.96,155.41,155.42,86641.0,144.0119,144.1135,143.6053,143.6145,86641.0
2021-06-30 09:30:00,155.76,156.54,155.21,155.3,21434.0,143.9287,144.6495,143.4205,143.5036,21434.0
2021-06-30 10:00:00,155.31,155.44,154.51,154.89,16958.0,143.5129,143.633,142.7736,143.1248,16958.0
2021-06-30 10:30:00,155.09,155.11,154.65,155.01,15485.0,143.3096,143.3281,142.903,143.2357,15485.0
2021-06-30 11:00:00,155.09,155.28,154.75,155.28,5267.0,143.3096,143.4852,142.9954,143.4852,5267.0
2021-06-30 11:30:00,155.35,155.46,154.97,155.01,7287.0,143.5498,143.6515,143.1987,143.2357,7287.0
2021-06-30 12:00:00,154.97,154.99,154.55,154.57,9537.0,143.1987,143.2172,142.8106,142.8291,9537.0
2021-06-30 12:30:00,154.55,154.69,154.47,154.49,6754.0,142.8106,142.94,142.7367,142.7552,6754.0
2021-06-30 13:00:00,154.45,154.46,153.8,153.9,10163.0,142.7182,142.7274,142.1176,142.21,10163.0
2021-06-30 13:30:00,153.93,154.24,153.81,154.02,17096.0,142.2377,142.5242,142.1268,142.3209,17096.0
2021-06-30 14:00:00,153.96,154.23,153.58,153.58,12046.0,142.2654,142.5149,141.9143,141.9143,12046.0
2021-06-30 14:30:00,153.62,153.94,153.58,153.75,10524.0,141.9512,142.2469,141.9143,142.0714,10524.0
2021-06-30 15:00:00,153.75,153.78,153.33,153.51,23019.0,142.0714,142.0991,141.6833,141.8496,23019.0
2021-06-30 15:30:00,153.5,154.4,153.45,154.15,100886.0,141.8404,142.672,141.7942,142.441,100886.0
2021-07-01 09:30:00,154.22,154.4,153.45,154.19,20285.0,142.5057,142.672,141.7942,142.478,20285.0
2021-07-01 10:00:00,154.11,154.26,153.69,154.0,11772.0,142.404,142.5426,142.0159,142.3024,11772.0
2021-07-01 10:30:00,154.03,154.3,153.68,153.98,11965.0,142.3301,142.5796,142.0067,142.2839,11965.0
2021-07-01 11:00:00,153.94,154.62,153.94,154.61,7554.0,142.2469,142.8753,142.2469,142.8661,7554.0
2021-07-01 11:30:00,154.61,155.46,154.61,155.43,20970.0,142.8661,143.6515,142.8661,143.6238,20970.0
2021-07-01 12:00:00,155.49,155.62,155.09,155.25,10471.0,143.6792,143.7993,143.3096,143.4574,10471.0
2021-07-01 12:30:00,155.25,155.51,155.18,155.34,9306.0,143.4574,143.6977,143.3928,143.5406,9306.0
2021-07-01 13:00:00,155.35,155.47,155.28,155.38,8350.0,143.5498,143.6607,143.4852,143.5776,8350.0
2021-07-01 13:30:00,155.37,155.52,155.23,155.32,12158.0,143.5683,143.7069,143.439,143.5221,12158.0
2021-07-01 14:00:00,155.28,155.29,155.07,155.28,8649.0,143.4852,143.4944,143.2911,143.4852,8649.0
2021-07-01 14:30:00,155.31,155.59,155.24,155.41,11129.0,143.5129,143.7716,143.4482,143.6053,11129.0
2021-07-01 15:00:00,155.38,155.9,155.38,155.74,15141.0,143.5776,144.0581,143.5776,143.9102,15141.0
2021-07-01 15:30:00,155.8,155.81,155.23,155.62,63467.0,143.9657,143.9749,143.439,143.7993,63467.0
2021-07-02 09:30:00,155.93,156.29,155.49,155.63,19383.0,144.0858,144.4184,143.6792,143.8086,19383.0
2021-07-02 10:00:00,155.82,156.14,155.63,155.76,8615.0,143.9841,144.2798,143.8086,143.9287,8615.0
2021-07-02 10:30:00,155.73,156.31,155.73,156.11,9187.0,143.901,144.4369,143.901,144.2521,9187.0
2021-07-02 11:00:00,156.16,156.34,156.02,156.34,5491.0,144.2983,144.4646,144.1689,144.4646,5491.0
2021-07-02 11:30:00,156.33,156.63,156.21,156.49,11306.0,144.4554,144.7326,144.3445,144.6032,11306.0
2021-07-02 12:00:00,156.48,156.75,156.46,156.65,8498.0,144.594,144.8435,144.5755,144.7511,8498.0
2021-07-02 12:30:00,156.65,156.93,156.48,156.86,9049.0,144.7511,145.0098,144.594,144.9451,9049.0
2021-07-02 13:00:00,156.78,156.94,156.6,156.64,7309.0,144.8712,145.0191,144.7049,144.7419,7309.0
2021-07-02 13:30:00,156.64,156.75,156.58,156.58,6431.0,144.7419,144.8435,144.6864,144.6864,6431.0
2021-07-02 14:00:00,156.51,156.57,156.29,156.36,5979.0,144.6217,144.6772,144.4184,144.4831,5979.0
2021-07-02 14:30:00,156.44,156.68,156.44,156.55,9958.0,144.557,144.7788,144.557,144.6587,9958.0
2021-07-02 15:00:00,156.52,156.91,156.24,156.24,10658.0,144.631,144.9913,144.3722,144.3722,10658.0
2021-07-02 15:30:00,156.3,156.91,156.27,156.88,47157.0,144.4277,144.9913,144.4,144.9636,47157.0
2021-07-06 09:30:00,157.8,158.63,157.0,157.11,69413.0,145.8137,146.5807,145.0745,145.1762,69413.0
2021-07-06 10:00:00,157.2,157.66,157.1,157.53,29371.0,145.2593,145.6844,145.1669,145.5643,29371.0
2021-07-06 10:30:00,157.5,157.97,157.36,157.72,75279.0,145.5365,145.9708,145.4072,145.7398,75279.0
2021-07-06 11:00:00,157.67,157.83,156.56,156.81,49795.0,145.6936,145.8415,144.6679,144.8989,49795.0
2021-07-06 11:30:00,156.85,157.53,156.85,157.44,12321.0,144.9359,145.5643,144.9359,145.4811,12321.0
2021-07-06 12:00:00,157.39,158.16,157.39,157.97,7545.0,145.4349,146.1464,145.4349,145.9708,7545.0
2021-07-06 12:30:00,158.06,158.5,157.89,158.49,20996.0,146.054,146.4606,145.8969,146.4513,20996.0
2021-07-06 13:00:00,158.52,158.59,158.13,158.13,10347.0,146.4791,146.5437,146.1187,146.1187,10347.0
2021-07-06 13:30:00,158.06,158.07,157.74,157.95,12129.0,146.054,146.0632,145.7583,145.9523,12129.0
2021-07-06 14:00:00,157.92,158.31,157.9,158.29,10550.0,145.9246,146.285,145.9061,146.2665,10550.0
2021-07-06 14:30:00,158.34,158.53,158.27,158.36,12939.0,146.3127,146.4883,146.248,146.3312,12939.0
2021-07-06 15:00:00,158.4,158.94,158.37,158.89,19806.0,146.3682,146.8672,146.3404,146.8209,19806.0
2021-07-06 15:30:00,158.94,159.98,158.92,159.93,121568.0,146.8672,147.8282,146.8487,147.782,121568.0
2021-07-07 09:30:00,160.0,161.07,159.36,161.07,31130.0,147.8466,148.8354,147.2552,148.8354,31130.0
2021-07-07 10:00:00,161.1,162.11,161.02,162.1,31872.0,148.8631,149.7964,148.7892,149.7871,31872.0
2021-07-07 10:30:00,162.28,162.54,161.88,162.41,34415.0,149.9534,150.1937,149.5838,150.0736,34415.0
2021-07-07 11:00:00,162.34,162.53,162.01,162.44,25231.0,150.0089,150.1845,149.704,150.1013,25231.0
2021-07-07 11:30:00,162.4,163.13,162.4,162.53,41998.0,150.0643,150.7389,150.0643,150.1845,41998.0
2021-07-07 12:00:00,162.5,162.98,162.45,162.84,20020.0,150.1567,150.6003,150.1105,150.4709,20020.0
2021-07-07 12:30:00,162.83,163.0,162.67,162.83,23373.0,150.4617,150.6188,150.3138,150.4617,23373.0
2021-07-07 13:00:00,162.84,162.92,162.53,162.7,17224.0,150.4709,150.5448,150.1845,150.3415,17224.0
2021-07-07 13:30:00,162.7,163.16,162.7,162.77,29413.0,150.3415,150.7666,150.3415,150.4062,29413.0
2021-07-07 14:00:00,162.69,162.83,162.51,162.67,24386.0,150.3323,150.4617,150.166,150.3138,24386.0
2021-07-07 14:30:00,162.65,162.84,162.65,162.78,21151.0,150.2953,150.4709,150.2953,150.4155,21151.0
2021-07-07 15:00:00,162.82,163.04,162.77,162.99,34116.0,150.4524,150.6557,150.4062,150.6095,34116.0
2021-07-07 15:30:00,163.01,163.6,162.97,163.38,109340.0,150.628,151.1732,150.591,150.9699,109340.0
2021-07-08 09:30:00,162.56,163.99,161.86,163.99,40682.0,150.2122,151.5336,149.5654,151.5336,40682.0
2021-07-08 10:00:00,163.9,163.9,162.85,163.17,22237.0,151.4504,151.4504,150.4802,150.7758,22237.0
2021-07-08 10:30:00,163.19,163.32,162.57,163.2,41362.0,150.7943,150.9145,150.2214,150.8036,41362.0
2021-07-08 11:00:00,163.22,163.22,162.53,162.59,12339.0,150.822,150.822,150.1845,150.2399,12339.0
2021-07-08 11:30:00,162.53,162.53,162.04,162.04,10445.0,150.1845,150.1845,149.7317,149.7317,10445.0
2021-07-08 12:00:00,162.02,162.37,161.73,162.15,7762.0,149.7132,150.0366,149.4452,149.8333,7762.0
2021-07-08 12:30:00,162.16,162.32,161.91,162.2,4628.0,149.8426,149.9904,149.6116,149.8795,4628.0
2021-07-08 13:00:00,162.22,162.38,162.02,162.31,5274.0,149.898,150.0459,149.7132,149.9812,5274.0
2021-07-08 13:30:00,162.24,162.32,161.55,161.65,23419.0,149.9165,149.9904,149.2789,149.3713,23419.0
2021-07-08 14:00:00,161.65,162.11,161.54,162.11,40246.0,149.3713,149.7964,149.2697,149.7964,40246.0
2021-07-08 14:30:00,162.15,162.25,161.82,162.13,10173.0,149.8333,149.9257,149.5284,149.8148,10173.0
2021-07-08 15:00:00,162.1,162.19,161.64,162.0,15877.0,149.7871,149.8703,149.3621,149.6947,15877.0
2021-07-08 15:30:00,161.93,161.94,161.06,161.65,73862.0,149.63,149.6393,148.8261,149.3713,73862.0
2021-07-09 09:30:00,161.65,162.13,160.58,161.11,24185.0,149.3713,149.8148,148.3826,148.8723,24185.0
2021-07-09 10:00:00,161.44,161.8,161.28,161.47,9601.0,149.1773,149.5099,149.0294,149.205,9601.0
2021-07-09 10:30:00,161.43,161.43,160.74,160.86,9966.0,149.168,149.168,148.5304,148.6413,9966.0
2021-07-09 11:00:00,160.74,160.91,160.46,160.88,10942.0,148.5304,148.6875,148.2717,148.6598,10942.0
2021-07-09 11:30:00,160.98,161.35,160.85,161.14,6966.0,148.7522,149.0941,148.6321,148.9,6966.0
2021-07-09 12:00:00,161.27,161.49,160.99,160.99,12326.0,149.0202,149.2235,148.7614,148.7614,12326.0
2021-07-09 12:30:00,161.02,161.36,160.87,160.87,10783.0,148.7892,149.1033,148.6506,148.6506,10783.0
2021-07-09 13:00:00,160.92,161.15,160.89,160.95,7910.0,148.6968,148.9093,148.669,148.7245,7910.0
2021-07-09 13:30:00,160.94,161.35,160.89,161.34,8599.0,148.7152,149.0941,148.669,149.0848,8599.0
2021-07-09 14:00:00,161.4,161.62,161.32,161.43,8518.0,149.1403,149.3436,149.0664,149.168,8518.0
2021-07-09 14:30:00,161.47,162.2,161.47,162.17,18360.0,149.205,149.8795,149.205,149.8518,18360.0
2021-07-09 15:00:00,162.12,162.44,161.92,162.1,21205.0,149.8056,150.1013,149.6208,149.7871,21205.0
2021-07-09 15:30:00,162.15,162.49,161.9,162.22,74589.0,149.8333,150.1475,149.6023,149.898,74589.0
2021-07-12 09:30:00,162.25,162.63,161.74,161.98,18596.0,149.9257,150.2769,149.4545,149.6762,18596.0
2021-07-12 10:00:00,161.88,162.55,161.56,162.39,7642.0,149.5838,150.2029,149.2881,150.0551,7642.0
2021-07-12 10:30:00,162.2,162.53,162.01,162.37,7762.0,149.8795,150.1845,149.704,150.0366,7762.0
2021-07-12 11:00:00,162.34,162.79,162.27,162.75,11153.0,150.0089,150.4247,149.9442,150.3877,11153.0
2021-07-12 11:30:00,162.8,162.8,162.26,162.39,10312.0,150.434,150.434,149.935,150.0551,10312.0
2021-07-12 12:00:00,162.49,162.98,162.48,162.9,8601.0,150.1475,150.6003,150.1383,150.5264,8601.0
2021-07-12 12:30:00,162.95,163.22,162.93,163.2,7388.0,150.5726,150.822,150.5541,150.8036,7388.0
2021-07-12 13:00:00,163.22,163.22,162.72,162.85,12085.0,150.822,150.822,150.36,150.4802,12085.0
2021-07-12 13:30:00,162.85,163.0,162.6,162.72,14068.0,150.4802,150.6188,150.2491,150.36,14068.0
2021-07-12 14:00:00,162.72,162.84,162.32,162.43,10913.0,150.36,150.4709,149.9904,150.0921,10913.0
2021-07-12 14:30:00,162.45,162.68,162.4,162.55,7806.0,150.1105,150.3231,150.0643,150.2029,7806.0
2021-07-12 15:00:00,162.55,162.58,162.34,162.41,14602.0,150.2029,150.2307,150.0089,150.0736,14602.0
2021-07-12 15:30:00,162.49,163.1,162.11,162.93,70565.0,150.1475,150.7112,149.7964,150.5541,70565.0
2021-07-13 09:30:00,162.84,163.25,162.36,163.19,16948.0,150.4709,150.8498,150.0274,150.7943,16948.0
2021-07-13 10:00:00,163.1,163.7,162.98,163.56,9027.0,150.7112,151.2656,150.6003,151.1362,9027.0
2021-07-13 10:30:00,163.75,163.75,163.25,163.51,16733.0,151.3118,151.3118,150.8498,151.09,16733.0
2021-07-13 11:00:00,163.47,163.7,163.39,163.6,5909.0,151.0531,151.2656,150.9791,151.1732,5909.0
2021-07-13 11:30:00,163.51,163.76,163.19,163.39,4712.0,151.09,151.321,150.7943,150.9791,4712.0
2021-07-13 12:00:00,163.37,163.56,163.16,163.56,3756.0,150.9607,151.1362,150.7666,151.1362,3756.0
2021-07-13 12:30:00,163.59,163.9,163.54,163.73,10557.0,151.1639,151.4504,151.1177,151.2933,10557.0
2021-07-13 13:00:00,163.72,163.72,163.29,163.39,6951.0,151.2841,151.2841,150.8867,150.9791,6951.0
2021-07-13 13:30:00,163.45,163.56,163.13,163.18,10130.0,151.0346,151.1362,150.7389,150.7851,10130.0
2021-07-13 14:00:00,163.06,163.34,162.9,162.95,7675.0,150.6742,150.9329,150.5264,150.5726,7675.0
2021-07-13 14:30:00,162.83,162.92,162.68,162.84,11301.0,150.4617,150.5448,150.3231,150.4709,11301.0
2021-07-13 15:00:00,162.8,162.8,161.61,161.97,18013.0,150.434,150.434,149.3343,149.667,18013.0
2021-07-13 15:30:00,161.99,162.32,161.82,162.23,71807.0,149.6855,149.9904,149.5284,149.9072,71807.0
2021-07-14 09:30:00,162.21,162.58,161.66,161.91,19265.0,149.8888,150.2307,149.3805,149.6116,19265.0
2021-07-14 10:00:00,162.06,162.14,161.26,162.11,8594.0,149.7502,149.8241,149.0109,149.7964,8594.0
2021-07-14 10:30:00,162.19,162.79,162.19,162.78,8324.0,149.8703,150.4247,149.8703,150.4155,8324.0
2021-07-14 11:00:00,162.76,162.78,162.27,162.64,8820.0,150.397,150.4155,149.9442,150.2861,8820.0
2021-07-14 11:30:00,162.69,163.26,162.52,163.26,8189.0,150.3323,150.859,150.1752,150.859,8189.0
2021-07-14 12:00:00,163.36,163.81,163.33,163.51,8302.0,150.9514,151.3672,150.9237,151.09,8302.0
2021-07-14 12:30:00,163.44,163.52,163.22,163.48,5780.0,151.0253,151.0993,150.822,151.0623,5780.0
2021-07-14 13:00:00,163.45,163.78,163.4,163.7,4701.0,151.0346,151.3395,150.9884,151.2656,4701.0
2021-07-14 13:30:00,163.69,163.92,163.65,163.88,6768.0,151.2563,151.4689,151.2194,151.4319,6768.0
2021-07-14 14:00:00,163.85,164.1,163.84,163.94,19611.0,151.4042,151.6352,151.395,151.4874,19611.0
2021-07-14 14:30:00,164.0,164.03,163.54,163.74,9606.0,151.5428,151.5705,151.1177,151.3025,9606.0
2021-07-14 15:00:00,163.78,163.82,163.27,163.27,18312.0,151.3395,151.3765,150.8682,150.8682,18312.0
2021-07-14 15:30:00,163.33,163.72,162.95,163.15,58388.0,150.9237,151.2841,150.5726,150.7574,58388.0
2021-07-15 09:30:00,162.4,163.34,162.22,162.75,18907.0,150.0643,150.9329,149.898,150.3877,18907.0
2021-07-15 10:00:00,162.9,163.76,162.86,163.2,13360.0,150.5264,151.321,150.4894,150.8036,13360.0
2021-07-15 10:30:00,163.26,163.57,162.88,162.92,26807.0,150.859,151.1455,150.5079,150.5448,26807.0
2021-07-15 11:00:00,163.05,163.27,162.96,162.97,9840.0,150.665,150.8682,150.5818,150.591,9840.0
2021-07-15 11:30:00,163.04,163.62,163.0,163.57,16138.0,150.6557,151.1917,150.6188,151.1455,16138.0
2021-07-15 12:00:00,163.51,164.08,163.45,164.02,11358.0,151.09,151.6167,151.0346,151.5613,11358.0
2021-07-15 12:30:00,164.08,164.58,164.06,164.47,18103.0,151.6167,152.0787,151.5982,151.9771,18103.0
2021-07-15 13:00:00,164.51,164.73,164.47,164.73,9644.0,152.0141,152.2174,151.9771,152.2174,9644.0
2021-07-15 13:30:00,164.74,164.81,164.47,164.78,8887.0,152.2266,152.2913,151.9771,152.2636,8887.0
2021-07-15 14:00:00,164.78,165.0,164.67,164.9,11527.0,152.2636,152.4668,152.1619,152.3744,11527.0
2021-07-15 14:30:00,164.86,165.1,164.8,165.05,21782.0,152.3375,152.5592,152.282,152.513,21782.0
2021-07-15 15:00:00,165.1,165.89,165.06,165.75,21395.0,152.5592,153.2892,152.5223,153.1599,21395.0
2021-07-15 15:30:00,165.76,166.5,165.71,166.09,131988.0,153.1691,153.8529,153.1229,153.474,131988.0
2021-07-16 09:30:00,166.54,167.44,166.2,167.13,38055.0,153.8899,154.7215,153.5757,154.435,38055.0
2021-07-16 10:00:00,167.12,168.08,167.06,167.28,17187.0,154.4258,155.3129,154.3704,154.5737,17187.0
2021-07-16 10:30:00,167.46,168.0,167.09,167.29,21882.0,154.74,155.239,154.3981,154.5829,21882.0
2021-07-16 11:00:00,167.32,167.64,167.08,167.61,11028.0,154.6106,154.9063,154.3888,154.8786,11028.0
2021-07-16 11:30:00,167.58,167.85,167.44,167.44,13123.0,154.8509,155.1004,154.7215,154.7215,13123.0
2021-07-16 12:00:00,167.53,168.25,167.53,168.1,8386.0,154.8047,155.47,154.8047,155.3314,8386.0
2021-07-16 12:30:00,168.09,168.4,167.86,167.88,14123.0,155.3221,155.6086,155.1096,155.1281,14123.0
2021-07-16 13:00:00,167.88,168.55,167.85,168.35,10534.0,155.1281,155.7472,155.1004,155.5624,10534.0
2021-07-16 13:30:00,168.25,168.6,167.99,168.59,21931.0,155.47,155.7934,155.2297,155.7842,21931.0
2021-07-16 14:00:00,168.57,169.58,168.57,168.99,39939.0,155.7657,156.699,155.7657,156.1538,39939.0
2021-07-16 14:30:00,169.08,169.77,168.89,169.66,24478.0,156.2369,156.8745,156.0614,156.7729,24478.0
2021-07-16 15:00:00,169.65,169.65,168.79,169.15,21574.0,156.7636,156.7636,155.969,156.3016,21574.0
2021-07-16 15:30:00,169.14,169.21,168.02,168.32,89118.0,156.2924,156.3571,155.2574,155.5347,89118.0
2021-07-19 09:30:00,167.36,168.95,167.36,168.52,46485.0,154.6476,156.1168,154.6476,155.7195,46485.0
2021-07-19 10:00:00,168.55,168.68,167.13,167.77,27470.0,155.7472,155.8673,154.435,155.0264,27470.0
2021-07-19 10:30:00,167.86,167.86,166.8,167.59,18378.0,155.1096,155.1096,154.1301,154.8601,18378.0
2021-07-19 11:00:00,167.52,168.11,167.16,167.74,26927.0,154.7954,155.3406,154.4628,154.9987,26927.0
2021-07-19 11:30:00,167.63,167.75,167.1,167.4,18374.0,154.8971,155.008,154.4073,154.6845,18374.0
2021-07-19 12:00:00,167.29,167.29,165.73,166.34,14119.0,154.5829,154.5829,153.1414,153.7051,14119.0
2021-07-19 12:30:00,166.31,166.35,165.59,165.99,11728.0,153.6773,153.7143,153.012,153.3816,11728.0
2021-07-19 13:00:00,165.91,166.35,165.49,165.49,8167.0,153.3077,153.7143,152.9196,152.9196,8167.0
2021-07-19 13:30:00,165.47,166.3,165.19,166.08,13145.0,152.9011,153.6681,152.6424,153.4648,13145.0
2021-07-19 14:00:00,166.11,166.67,165.94,166.35,19335.0,153.4925,154.01,153.3354,153.7143,19335.0
2021-07-19 14:30:00,166.36,166.37,164.79,165.19,48710.0,153.7235,153.7328,152.2728,152.6424,48710.0
2021-07-19 15:00:00,165.12,165.96,164.96,165.63,12668.0,152.5777,153.3539,152.4299,153.049,12668.0
2021-07-19 15:30:00,165.73,167.56,165.61,167.35,131741.0,153.1414,154.8324,153.0305,154.6383,131741.0
2021-07-20 09:30:00,167.97,169.13,167.63,168.84,44901.0,155.2112,156.2831,154.8971,156.0152,44901.0
2021-07-20 10:00:00,168.83,169.45,167.29,167.35,50454.0,156.0059,156.5788,154.5829,154.6383,50454.0
2021-07-20 10:30:00,167.42,167.79,167.12,167.42,26977.0,154.703,155.0449,154.4258,154.703,26977.0
2021-07-20 11:00:00,167.49,168.21,167.14,167.14,22597.0,154.7677,155.433,154.4443,154.4443,22597.0
2021-07-20 11:30:00,167.14,167.58,166.86,167.47,20597.0,154.4443,154.8509,154.1856,154.7492,20597.0
2021-07-20 12:00:00,167.55,167.57,167.06,167.14,18598.0,154.8231,154.8416,154.3704,154.4443,18598.0
2021-07-20 12:30:00,167.14,167.54,166.99,167.51,16249.0,154.4443,154.8139,154.3057,154.7862,16249.0
2021-07-20 13:00:00,167.51,167.6,167.06,167.42,17752.0,154.7862,154.8693,154.3704,154.703,17752.0
2021-07-20 13:30:00,167.46,167.67,167.28,167.66,37593.0,154.74,154.934,154.5737,154.9248,37593.0
2021-07-20 14:00:00,167.61,167.7,166.66,166.8,40878.0,154.8786,154.9618,154.0008,154.1301,40878.0
2021-07-20 14:30:00,166.83,167.09,166.13,166.22,41328.0,154.1578,154.3981,153.511,153.5942,41328.0
2021-07-20 15:00:00,166.23,166.56,165.77,165.77,49354.0,153.6034,153.9083,153.1784,153.1784,49354.0
2021-07-20 15:30:00,165.79,166.81,165.71,166.73,135103.0,153.1968,154.1394,153.1229,154.0654,135103.0
2021-07-21 09:30:00,166.42,166.42,165.65,165.66,22771.0,153.779,153.779,153.0675,153.0767,22771.0
2021-07-21 10:00:00,165.54,165.57,164.36,164.89,29959.0,152.9658,152.9935,151.8755,152.3652,29959.0
2021-07-21 10:30:00,164.95,165.47,164.93,164.97,26657.0,152.4206,152.9011,152.4022,152.4391,26657.0
2021-07-21 11:00:00,164.97,165.03,164.5,164.73,13978.0,152.4391,152.4946,152.0048,152.2174,13978.0
2021-07-21 11:30:00,164.64,164.89,164.17,164.54,19805.0,152.1342,152.3652,151.6999,152.0418,19805.0
2021-07-21 12:00:00,164.68,164.69,164.04,164.28,12629.0,152.1711,152.1804,151.5798,151.8015,12629.0
2021-07-21 12:30:00,164.26,164.6,164.22,164.5,10928.0,151.7831,152.0972,151.7461,152.0048,10928.0
2021-07-21 13:00:00,164.49,164.49,163.76,164.03,12505.0,151.9956,151.9956,151.321,151.5705,12505.0
2021-07-21 13:30:00,164.12,164.38,164.11,164.26,18059.0,151.6537,151.8939,151.6444,151.7831,18059.0
2021-07-21 14:00:00,164.27,164.27,163.34,163.38,28047.0,151.7923,151.7923,150.9329,150.9699,28047.0
2021-07-21 14:30:00,163.42,163.97,163.38,163.72,20836.0,151.0069,151.5151,150.9699,151.2841,20836.0
2021-07-21 15:00:00,163.73,163.97,163.23,163.25,27314.0,151.2933,151.5151,150.8313,150.8498,27314.0
2021-07-21 15:30:00,163.27,163.62,162.72,163.44,131341.0,150.8682,151.1917,150.36,151.0253,131341.0
2021-07-22 09:30:00,163.59,164.37,163.17,164.29,26395.0,151.1639,151.8847,150.7758,151.8108,26395.0
2021-07-22 10:00:00,164.32,164.38,163.9,164.17,47621.0,151.8385,151.8939,151.4504,151.6999,47621.0
2021-07-22 10:30:00,164.1,164.65,163.91,164.65,37078.0,151.6352,152.1434,151.4596,152.1434,37078.0
2021-07-22 11:00:00,164.7,164.85,164.51,164.52,12974.0,152.1896,152.3282,152.0141,152.0233,12974.0
2021-07-22 11:30:00,164.64,164.64,163.47,163.78,10514.0,152.1342,152.1342,151.0531,151.3395,10514.0
2021-07-22 12:00:00,163.73,163.93,163.36,163.58,5939.0,151.2933,151.4781,150.9514,151.1547,5939.0
2021-07-22 12:30:00,163.53,164.05,163.41,164.05,8515.0,151.1085,151.589,150.9976,151.589,8515.0
2021-07-22 13:00:00,163.9,163.94,163.71,163.94,4664.0,151.4504,151.4874,151.2748,151.4874,4664.0
2021-07-22 13:30:00,163.84,163.91,163.72,163.75,9985.0,151.395,151.4596,151.2841,151.3118,9985.0
2021-07-22 14:00:00,163.76,163.89,163.5,163.53,10366.0,151.321,151.4412,151.0808,151.1085,10366.0
2021-07-22 14:30:00,163.5,164.1,163.49,164.05,6851.0,151.0808,151.6352,151.0715,151.589,6851.0
2021-07-22 15:00:00,164.07,164.12,163.79,163.83,10528.0,151.6075,151.6537,151.3488,151.3857,10528.0
2021-07-22 15:30:00,163.83,164.48,163.68,164.43,72247.0,151.3857,151.9863,151.2471,151.9401,72247.0
2021-07-23 09:30:00,164.77,166.07,164.51,165.68,21712.0,152.2543,153.4556,152.0141,153.0952,21712.0
2021-07-23 10:00:00,165.74,166.35,165.6,165.64,15471.0,153.1506,153.7143,153.0213,153.0582,15471.0
2021-07-23 10:30:00,165.73,165.96,165.46,165.83,8685.0,153.1414,153.3539,152.8919,153.2338,8685.0
2021-07-23 11:00:00,165.95,166.61,165.92,166.45,13512.0,153.3447,153.9545,153.317,153.8067,13512.0
2021-07-23 11:30:00,166.48,166.56,165.82,165.82,7644.0,153.8344,153.9083,153.2246,153.2246,7644.0
2021-07-23 12:00:00,165.91,166.63,165.9,166.45,6823.0,153.3077,153.973,153.2985,153.8067,6823.0
2021-07-23 12:30:00,166.53,167.22,166.48,167.03,15301.0,153.8806,154.5182,153.8344,154.3426,15301.0
2021-07-23 13:00:00,167.04,167.24,166.73,166.9,5515.0,154.3519,154.5367,154.0654,154.2225,5515.0
2021-07-23 13:30:00,166.76,166.86,166.46,166.46,5969.0,154.0932,154.1856,153.8159,153.8159,5969.0
2021-07-23 14:00:00,166.45,166.82,166.26,166.51,8425.0,153.8067,154.1486,153.6311,153.8621,8425.0
2021-07-23 14:30:00,166.57,166.75,166.47,166.75,6234.0,153.9176,154.0839,153.8252,154.0839,6234.0
2021-07-23 15:00:00,166.71,167.0,166.64,166.99,11668.0,154.047,154.3149,153.9823,154.3057,11668.0
2021-07-23 15:30:00,167.02,167.36,166.88,167.15,49068.0,154.3334,154.6476,154.204,154.4535,49068.0
2021-07-26 09:30:00,166.5,167.04,165.73,165.74,11803.0,153.8529,154.3519,153.1414,153.1506,11803.0
2021-07-26 10:00:00,165.45,165.53,164.96,165.53,7897.0,152.8827,152.9566,152.4299,152.9566,7897.0
2021-07-26 10:30:00,165.42,165.93,165.27,165.86,9451.0,152.8549,153.3262,152.7163,153.2615,9451.0
2021-07-26 11:00:00,165.91,166.12,165.58,165.95,5139.0,153.3077,153.5018,153.0028,153.3447,5139.0
2021-07-26 11:30:00,165.91,166.17,165.74,166.14,6916.0,153.3077,153.548,153.1506,153.5202,6916.0
2021-07-26 12:00:00,166.2,166.32,165.91,165.98,6388.0,153.5757,153.6866,153.3077,153.3724,6388.0
2021-07-26 12:30:00,166.02,166.28,166.02,166.25,8003.0,153.4094,153.6496,153.4094,153.6219,8003.0
2021-07-26 13:00:00,166.28,166.42,166.17,166.26,7732.0,153.6496,153.779,153.548,153.6311,7732.0
2021-07-26 13:30:00,166.27,166.76,166.27,166.34,6321.0,153.6404,154.0932,153.6404,153.7051,6321.0
2021-07-26 14:00:00,166.4,166.52,166.13,166.25,8286.0,153.7605,153.8714,153.511,153.6219,8286.0
2021-07-26 14:30:00,166.26,166.41,165.98,166.4,7573.0,153.6311,153.7697,153.3724,153.7605,7573.0
2021-07-26 15:00:00,166.36,166.36,165.82,165.83,12017.0,153.7235,153.7235,153.2246,153.2338,12017.0
2021-07-26 15:30:00,165.93,166.64,165.93,166.19,87448.0,153.3262,153.9823,153.3262,153.5665,87448.0
2021-07-27 09:30:00,166.38,166.65,165.56,166.65,27312.0,153.742,153.9915,152.9843,153.9915,27312.0
2021-07-27 10:00:00,166.67,167.33,166.48,166.48,6527.0,154.01,154.6199,153.8344,153.8344,6527.0
2021-07-27 10:30:00,166.54,167.54,166.47,167.14,13714.0,153.8899,154.8139,153.8252,154.4443,13714.0
2021-07-27 11:00:00,167.02,168.89,167.01,168.88,19336.0,154.3334,156.0614,154.3242,156.0521,19336.0
2021-07-27 11:30:00,168.75,169.29,168.53,168.88,15761.0,155.932,156.431,155.7287,156.0521,15761.0
2021-07-27 12:00:00,169.05,169.22,168.02,168.42,30101.0,156.2092,156.3663,155.2574,155.6271,30101.0
2021-07-27 12:30:00,168.43,169.27,168.38,169.09,22795.0,155.6363,156.4125,155.5901,156.2462,22795.0
2021-07-27 13:00:00,169.2,169.9,168.95,169.61,21091.0,156.3478,156.9946,156.1168,156.7267,21091.0
2021-07-27 13:30:00,169.59,170.21,169.39,170.21,17737.0,156.7082,157.2811,156.5234,157.2811,17737.0
2021-07-27 14:00:00,170.17,170.74,170.12,170.74,35788.0,157.2441,157.7708,157.1979,157.7708,35788.0
2021-07-27 14:30:00,170.65,170.68,169.79,169.89,14914.0,157.6877,157.7154,156.893,156.9854,14914.0
2021-07-27 15:00:00,169.89,169.89,169.53,169.61,15466.0,156.9854,156.9854,156.6527,156.7267,15466.0
2021-07-27 15:30:00,169.59,170.29,169.45,170.18,66440.0,156.7082,157.355,156.5788,157.2534,66440.0
2021-07-28 09:30:00,170.15,170.2,169.02,169.53,20618.0,157.2257,157.2719,156.1815,156.6527,20618.0
2021-07-28 10:00:00,169.62,170.44,169.08,170.35,18997.0,156.7359,157.4936,156.2369,157.4105,18997.0
2021-07-28 10:30:00,170.37,170.86,169.76,169.96,14276.0,157.4289,157.8817,156.8653,157.0501,14276.0
2021-07-28 11:00:00,170.02,170.02,169.15,169.6,16613.0,157.1055,157.1055,156.3016,156.7174,16613.0
2021-07-28 11:30:00,169.51,169.81,169.13,169.14,7927.0,156.6343,156.9115,156.2831,156.2924,7927.0
2021-07-28 12:00:00,169.21,169.3,168.82,168.82,7295.0,156.3571,156.4402,155.9967,155.9967,7295.0
2021-07-28 12:30:00,168.88,169.2,168.6,169.03,10811.0,156.0521,156.3478,155.7934,156.1907,10811.0
2021-07-28 13:00:00,168.92,169.11,168.72,168.99,7161.0,156.0891,156.2647,155.9043,156.1538,7161.0
2021-07-28 13:30:00,168.97,169.51,168.97,169.45,10629.0,156.1353,156.6343,156.1353,156.5788,10629.0
2021-07-28 14:00:00,169.39,170.25,168.64,170.12,11877.0,156.5234,157.3181,155.8304,157.1979,11877.0
2021-07-28 14:30:00,170.03,170.6,169.73,170.33,21590.0,157.1148,157.6415,156.8376,157.392,21590.0
2021-07-28 15:00:00,170.35,170.63,169.96,170.28,17455.0,157.4105,157.6692,157.0501,157.3458,17455.0
2021-07-28 15:30:00,170.25,170.69,170.02,170.3,71380.0,157.3181,157.7246,157.1055,157.3643,71380.0
2021-07-29 09:30:00,170.51,171.31,170.11,171.15,23297.0,157.5583,158.2975,157.1887,158.1497,23297.0
2021-07-29 10:00:00,171.08,171.2,169.65,170.12,15679.0,158.085,158.1959,156.7636,157.1979,15679.0
2021-07-29 10:30:00,170.11,170.63,169.84,170.43,15333.0,157.1887,157.6692,156.9392,157.4844,15333.0
2021-07-29 11:00:00,170.56,170.66,170.03,170.32,8017.0,157.6045,157.6969,157.1148,157.3827,8017.0
2021-07-29 11:30:00,170.23,170.7,170.23,170.67,12026.0,157.2996,157.7339,157.2996,157.7062,12026.0
2021-07-29 12:00:00,170.62,171.05,170.6,170.69,12284.0,157.66,158.0573,157.6415,157.7246,12284.0
2021-07-29 12:30:00,170.76,171.26,170.69,170.69,10038.0,157.7893,158.2513,157.7246,157.7246,10038.0
2021-07-29 13:00:00,170.69,170.98,170.66,170.76,10810.0,157.7246,157.9926,157.6969,157.7893,10810.0
2021-07-29 13:30:00,170.76,170.84,170.29,170.38,9020.0,157.7893,157.8632,157.355,157.4382,9020.0
2021-07-29 14:00:00,170.48,170.66,170.29,170.38,9979.0,157.5306,157.6969,157.355,157.4382,9979.0
2021-07-29 14:30:00,170.45,170.97,170.45,170.74,9186.0,157.5029,157.9834,157.5029,157.7708,9186.0
2021-07-29 15:00:00,170.81,171.12,170.74,171.06,11400.0,157.8355,158.122,157.7708,158.0665,11400.0
2021-07-29 15:30:00,170.99,170.99,170.57,170.74,49488.0,158.0018,158.0018,157.6138,157.7708,49488.0
2021-07-30 09:30:00,170.57,171.86,170.15,171.56,18301.0,157.6138,158.8058,157.2257,158.5286,18301.0
2021-07-30 10:00:00,171.31,171.62,170.79,171.39,19145.0,158.2975,158.584,157.817,158.3715,19145.0
2021-07-30 10:30:00,171.28,171.87,171.28,171.66,11532.0,158.2698,158.815,158.2698,158.621,11532.0
2021-07-30 11:00:00,171.61,172.02,171.55,171.68,15565.0,158.5748,158.9536,158.5193,158.6394,15565.0
2021-07-30 11:30:00,171.82,172.02,171.49,171.67,13682.0,158.7688,158.9536,158.4639,158.6302,13682.0
2021-07-30 12:00:00,171.61,171.78,171.53,171.77,12079.0,158.5748,158.7318,158.5008,158.7226,12079.0
2021-07-30 12:30:00,171.82,172.1,171.81,171.97,12050.0,158.7688,159.0275,158.7596,158.9074,12050.0
2021-07-30 13:00:00,171.92,172.07,171.54,171.59,9834.0,158.8612,158.9998,158.5101,158.5563,9834.0
2021-07-30 13:30:00,171.6,171.69,171.52,171.58,15695.0,158.5655,158.6487,158.4916,158.547,15695.0
2021-07-30 14:00:00,171.56,171.58,170.45,170.5,21992.0,158.5286,158.547,157.5029,157.5491,21992.0
2021-07-30 14:30:00,170.51,171.06,170.36,170.46,22807.0,157.5583,158.0665,157.4197,157.5121,22807.0
2021-07-30 15:00:00,170.43,171.01,170.42,170.65,12052.0,157.4844,158.0203,157.4751,157.6877,12052.0
2021-07-30 15:30:00,170.77,170.79,169.94,170.1,86551.0,157.7986,157.817,157.0316,157.1795,86551.0
2021-08-02 09:30:00,169.98,171.35,169.83,170.36,43274.0,157.0686,158.3345,156.93,157.4197,43274.0
2021-08-02 10:00:00,170.26,171.56,170.15,171.56,22183.0,157.3273,158.5286,157.2257,158.5286,22183.0
2021-08-02 10:30:00,171.45,171.49,170.69,170.96,21092.0,158.4269,158.4639,157.7246,157.9741,21092.0
2021-08-02 11:00:00,170.96,171.64,170.95,171.47,30719.0,157.9741,158.6025,157.9649,158.4454,30719.0
2021-08-02 11:30:00,171.42,171.75,171.26,171.5,15560.0,158.3992,158.7041,158.2513,158.4731,15560.0
2021-08-02 12:00:00,171.56,171.6,171.04,171.06,11188.0,158.5286,158.5655,158.0481,158.0665,11188.0
2021-08-02 12:30:00,171.15,171.36,171.0,171.21,9430.0,158.1497,158.3437,158.0111,158.2051,9430.0
2021-08-02 13:00:00,171.19,171.35,170.69,170.74,8336.0,158.1867,158.3345,157.7246,157.7708,8336.0
2021-08-02 13:30:00,170.75,171.21,170.6,171.03,14565.0,157.7801,158.2051,157.6415,158.0388,14565.0
2021-08-02 14:00:00,170.99,171.51,170.89,170.98,11769.0,158.0018,158.4824,157.9094,157.9926,11769.0
2021-08-02 14:30:00,171.03,171.28,170.95,171.22,12209.0,158.0388,158.2698,157.9649,158.2144,12209.0
2021-08-02 15:00:00,171.19,171.64,171.0,171.51,21178.0,158.1867,158.6025,158.0111,158.4824,21178.0
2021-08-02 15:30:00,171.54,172.27,171.36,172.25,102682.0,158.5101,159.1846,158.3437,159.1661,102682.0
2021-08-03 09:30:00,173.25,175.67,172.1,175.49,75931.0,160.0902,162.3264,159.0275,162.16,75931.0
2021-08-03 10:00:00,175.49,175.7,174.77,175.17,57946.0,162.16,162.3541,161.4947,161.8643,57946.0
2021-08-03 10:30:00,175.12,176.84,174.64,176.5,55499.0,161.8181,163.4075,161.3746,163.0933,55499.0
2021-08-03 11:00:00,176.42,176.51,175.37,175.62,25401.0,163.0194,163.1026,162.0492,162.2802,25401.0
2021-08-03 11:30:00,175.71,176.57,175.31,176.11,27277.0,162.3633,163.158,161.9937,162.7329,27277.0
2021-08-03 12:00:00,176.05,176.09,174.82,175.08,24239.0,162.6775,162.7145,161.5409,161.7812,24239.0
2021-08-03 12:30:00,174.88,174.92,174.38,174.5,15694.0,161.5964,161.6333,161.1344,161.2452,15694.0
2021-08-03 13:00:00,174.51,175.2,174.33,175.1,20875.0,161.2545,161.8921,161.0881,161.7997,20875.0
2021-08-03 13:30:00,175.06,175.17,174.65,174.87,13845.0,161.7627,161.8643,161.3838,161.5871,13845.0
2021-08-03 14:00:00,174.8,175.32,174.8,175.22,18453.0,161.5224,162.0029,161.5224,161.9105,18453.0
2021-08-03 14:30:00,175.21,175.61,175.14,175.35,29113.0,161.9013,162.2709,161.8366,162.0307,29113.0
2021-08-03 15:00:00,175.39,175.56,174.56,174.68,41689.0,162.0676,162.2247,161.3007,161.4116,41689.0
2021-08-03 15:30:00,174.74,175.64,174.66,175.48,136475.0,161.467,162.2986,161.3931,162.1508,136475.0
2021-08-04 09:30:00,172.14,175.14,172.06,174.7,66012.0,159.0645,161.8366,158.9906,161.43,66012.0
2021-08-04 10:00:00,174.7,175.35,174.36,174.59,38374.0,161.43,162.0307,161.1159,161.3284,38374.0
2021-08-04 10:30:00,174.53,175.46,174.43,175.36,62742.0,161.273,162.1323,161.1806,162.0399,62742.0
2021-08-04 11:00:00,175.34,175.34,174.23,174.23,92577.0,162.0214,162.0214,160.9957,160.9957,92577.0
2021-08-04 11:30:00,174.15,174.5,173.73,174.34,13538.0,160.9218,161.2452,160.5337,161.0974,13538.0
2021-08-04 12:00:00,174.29,174.76,174.26,174.26,18258.0,161.0512,161.4855,161.0235,161.0235,18258.0
2021-08-04 12:30:00,174.21,174.85,174.2,174.58,15990.0,160.9773,161.5686,160.968,161.3192,15990.0
2021-08-04 13:00:00,174.56,175.08,174.54,174.98,16048.0,161.3007,161.7812,161.2822,161.6888,16048.0
2021-08-04 13:30:00,175.06,175.2,174.7,174.81,18441.0,161.7627,161.8921,161.43,161.5317,18441.0
2021-08-04 14:00:00,174.88,175.43,174.87,175.4,39375.0,161.5964,162.1046,161.5871,162.0769,39375.0
2021-08-04 14:30:00,175.47,176.17,175.47,176.08,32612.0,162.1416,162.7884,162.1416,162.7052,32612.0
2021-08-04 15:00:00,176.14,176.57,175.81,176.52,40634.0,162.7607,163.158,162.4557,163.1118,40634.0
2021-08-04 15:30:00,176.56,177.15,176.24,176.47,193745.0,163.1488,163.6939,162.8531,163.0656,193745.0
2021-08-05 09:30:00,177.0,177.89,176.0,176.91,26887.0,163.5553,164.3777,162.6313,163.4722,26887.0
2021-08-05 10:00:00,177.12,178.12,176.94,177.31,12931.0,163.6662,164.5903,163.4999,163.8418,12931.0
2021-08-05 10:30:00,177.29,177.3,176.64,176.74,14793.0,163.8233,163.8326,163.2227,163.3151,14793.0
2021-08-05 11:00:00,176.75,177.01,176.52,176.95,11283.0,163.3243,163.5646,163.1118,163.5091,11283.0
2021-08-05 11:30:00,177.0,177.73,176.0,177.73,20294.0,163.5553,164.2299,162.6313,164.2299,20294.0
2021-08-05 12:00:00,177.78,177.88,177.33,177.85,17130.0,164.2761,164.3685,163.8603,164.3408,17130.0
2021-08-05 12:30:00,177.89,178.28,177.75,178.24,7965.0,164.3777,164.7381,164.2484,164.7012,7965.0
2021-08-05 13:00:00,178.32,178.32,177.92,178.09,4935.0,164.7751,164.7751,164.4055,164.5625,4935.0
2021-08-05 13:30:00,178.14,178.47,177.79,178.34,9713.0,164.6087,164.9137,164.2853,164.7936,9713.0
2021-08-05 14:00:00,178.33,178.64,178.22,178.31,9812.0,164.7843,165.0708,164.6827,164.7658,9812.0
2021-08-05 14:30:00,178.33,178.57,178.19,178.41,15363.0,164.7843,165.0061,164.6549,164.8582,15363.0
2021-08-05 15:00:00,178.54,179.25,178.53,179.16,17127.0,164.9784,165.6344,164.9691,165.5513,17127.0
2021-08-05 15:30:00,179.25,180.08,179.2,179.63,83990.0,165.6344,166.4014,165.5882,165.9856,83990.0
2021-08-06 09:30:00,179.93,180.06,179.18,179.61,44254.0,166.2628,166.3829,165.5697,165.9671,44254.0
2021-08-06 10:00:00,179.86,180.42,179.31,179.44,28383.0,166.1981,166.7156,165.6899,165.81,28383.0
2021-08-06 10:30:00,179.54,179.87,178.62,178.7,17614.0,165.9024,166.2073,165.0523,165.1262,17614.0
2021-08-06 11:00:00,178.73,179.01,178.26,178.49,25924.0,165.1539,165.4127,164.7196,164.9322,25924.0
2021-08-06 11:30:00,178.65,179.18,178.65,179.04,14793.0,165.08,165.5697,165.08,165.4404,14793.0
2021-08-06 12:00:00,179.09,179.4,179.05,179.24,13174.0,165.4866,165.773,165.4496,165.6252,13174.0
2021-08-06 12:30:00,179.29,179.55,179.28,179.38,12908.0,165.6714,165.9116,165.6622,165.7546,12908.0
2021-08-06 13:00:00,179.36,179.67,179.26,179.62,9784.0,165.7361,166.0225,165.6437,165.9763,9784.0
2021-08-06 13:30:00,179.61,179.73,179.35,179.67,15571.0,165.9671,166.078,165.7268,166.0225,15571.0
2021-08-06 14:00:00,179.53,179.68,179.21,179.35,17884.0,165.8932,166.0318,165.5975,165.7268,17884.0
2021-08-06 14:30:00,179.44,179.48,178.24,178.27,178246.0,165.81,165.847,164.7012,164.7289,178246.0
2021-08-06 15:00:00,178.26,178.26,177.82,177.97,160606.0,164.7196,164.7196,164.3131,164.4517,160606.0
2021-08-06 15:30:00,178.0,178.08,177.36,177.44,104482.0,164.4794,164.5533,163.888,163.9619,104482.0
2021-08-09 09:30:00,178.1,178.52,177.36,177.57,40412.0,165.1316,165.521,164.4455,164.6402,40412.0
2021-08-09 10:00:00,177.45,177.7,177.15,177.16,18096.0,164.5289,164.7607,164.2508,164.26,18096.0
2021-08-09 10:30:00,177.06,177.7,176.04,176.15,124565.0,164.1673,164.7607,163.2216,163.3236,124565.0
2021-08-09 11:00:00,176.12,176.21,175.61,175.77,95295.0,163.2958,163.3792,162.8229,162.9713,95295.0
2021-08-09 11:30:00,175.75,176.44,175.5,175.9,29260.0,162.9527,163.5925,162.7209,163.0918,29260.0
2021-08-09 12:00:00,175.93,176.06,175.6,175.93,13040.0,163.1196,163.2401,162.8136,163.1196,13040.0
2021-08-09 12:30:00,175.9,176.05,175.78,176.01,28206.0,163.0918,163.2309,162.9805,163.1938,28206.0
2021-08-09 13:00:00,176.04,176.18,175.83,175.89,64668.0,163.2216,163.3514,163.0269,163.0825,64668.0
2021-08-09 13:30:00,175.9,176.03,175.76,175.95,17193.0,163.0918,163.2123,162.962,163.1382,17193.0
2021-08-09 14:00:00,175.99,176.52,175.92,176.31,41906.0,163.1752,163.6666,163.1103,163.4719,41906.0
2021-08-09 14:30:00,176.3,176.37,176.08,176.08,12325.0,163.4627,163.5276,163.2587,163.2587,12325.0
2021-08-09 15:00:00,176.06,176.33,175.98,176.31,9541.0,163.2401,163.4905,163.166,163.4719,9541.0
2021-08-09 15:30:00,176.36,177.49,176.36,177.18,157304.0,163.5183,164.566,163.5183,164.2786,157304.0
2021-08-10 09:30:00,177.2,177.32,176.1,176.38,21451.0,164.2971,164.4084,163.2772,163.5368,21451.0
2021-08-10 10:00:00,176.48,176.62,175.87,176.3,15815.0,163.6296,163.7594,163.064,163.4627,15815.0
2021-08-10 10:30:00,176.38,177.08,176.17,176.5,23082.0,163.5368,164.1859,163.3421,163.6481,23082.0
2021-08-10 11:00:00,176.47,176.97,175.88,176.04,171521.0,163.6203,164.0839,163.0732,163.2216,171521.0
2021-08-10 11:30:00,176.06,176.95,175.98,176.77,43497.0,163.2401,164.0653,163.166,163.8984,43497.0
2021-08-10 12:00:00,176.81,176.81,176.33,176.55,7555.0,163.9355,163.9355,163.4905,163.6945,7555.0
2021-08-10 12:30:00,176.47,176.58,176.15,176.3,7159.0,163.6203,163.7223,163.3236,163.4627,7159.0
2021-08-10 13:00:00,176.34,176.35,175.54,175.86,11130.0,163.4998,163.509,162.758,163.0547,11130.0
2021-08-10 13:30:00,175.81,176.18,175.81,176.04,9597.0,163.0083,163.3514,163.0083,163.2216,9597.0
2021-08-10 14:00:00,176.03,176.35,175.99,176.16,9081.0,163.2123,163.509,163.1752,163.3329,9081.0
2021-08-10 14:30:00,176.21,176.37,176.16,176.19,8954.0,163.3792,163.5276,163.3329,163.3607,8954.0
2021-08-10 15:00:00,176.19,176.33,175.92,176.21,9368.0,163.3607,163.4905,163.1103,163.3792,9368.0
2021-08-10 15:30:00,176.12,176.25,175.51,176.0,47795.0,163.2958,163.4163,162.7302,163.1845,47795.0
2021-08-11 09:30:00,176.46,177.05,175.91,176.07,24108.0,163.611,164.1581,163.1011,163.2494,24108.0
2021-08-11 10:00:00,176.22,176.74,176.02,176.46,143043.0,163.3885,163.8706,163.2031,163.611,143043.0
2021-08-11 10:30:00,176.31,176.64,176.31,176.5,53523.0,163.4719,163.7779,163.4719,163.6481,53523.0
2021-08-11 11:00:00,176.47,176.77,175.66,175.67,120575.0,163.6203,163.8984,162.8693,162.8785,120575.0
2021-08-11 11:30:00,175.65,176.0,175.47,175.59,10432.0,162.86,163.1845,162.6931,162.8044,10432.0
2021-08-11 12:00:00,175.36,175.36,174.85,175.0,6203.0,162.5911,162.5911,162.1182,162.2573,6203.0
2021-08-11 12:30:00,174.94,175.12,174.55,174.66,7652.0,162.2017,162.3686,161.8401,161.9421,7652.0
2021-08-11 13:00:00,174.6,175.03,174.53,174.99,9894.0,161.8865,162.2851,161.8216,162.2481,9894.0
2021-08-11 13:30:00,174.87,175.64,174.83,175.52,8150.0,162.1368,162.8507,162.0997,162.7395,8150.0
2021-08-11 14:00:00,175.5,175.5,174.94,175.06,9632.0,162.7209,162.7209,162.2017,162.313,9632.0
2021-08-11 14:30:00,175.12,175.2,174.91,175.11,13600.0,162.3686,162.4428,162.1739,162.3593,13600.0
2021-08-11 15:00:00,175.08,175.28,174.91,175.21,16000.0,162.3315,162.5169,162.1739,162.452,16000.0
2021-08-11 15:30:00,175.21,175.64,175.12,175.55,57060.0,162.452,162.8507,162.3686,162.7673,57060.0
2021-08-12 09:30:00,175.7,176.69,175.3,176.09,53131.0,162.9064,163.8243,162.5355,163.268,53131.0
2021-08-12 10:00:00,176.06,177.05,176.06,176.75,45574.0,163.2401,164.1581,163.2401,163.8799,45574.0
2021-08-12 10:30:00,176.61,177.1,176.6,176.96,46663.0,163.7501,164.2044,163.7408,164.0746,46663.0
2021-08-12 11:00:00,177.09,177.16,176.33,176.56,51994.0,164.1951,164.26,163.4905,163.7037,51994.0
2021-08-12 11:30:00,176.54,176.64,176.23,176.47,25821.0,163.6852,163.7779,163.3978,163.6203,25821.0
2021-08-12 12:00:00,176.43,176.85,176.43,176.8,11978.0,163.5832,163.9726,163.5832,163.9263,11978.0
2021-08-12 12:30:00,176.85,177.04,176.77,176.88,13739.0,163.9726,164.1488,163.8984,164.0004,13739.0
2021-08-12 13:00:00,176.88,177.44,176.83,177.35,18480.0,164.0004,164.5197,163.9541,164.4362,18480.0
2021-08-12 13:30:00,177.45,177.48,176.84,177.09,13760.0,164.5289,164.5567,163.9633,164.1951,13760.0
2021-08-12 14:00:00,177.03,177.19,176.83,176.97,13713.0,164.1395,164.2879,163.9541,164.0839,13713.0
2021-08-12 14:30:00,176.99,177.81,176.99,177.44,35377.0,164.1024,164.8627,164.1024,164.5197,35377.0
2021-08-12 15:00:00,177.49,177.8,177.43,177.77,16444.0,164.566,164.8534,164.5104,164.8256,16444.0
2021-08-12 15:30:00,177.72,177.94,177.1,177.48,98265.0,164.7793,164.9833,164.2044,164.5567,98265.0
2021-08-13 09:30:00,177.68,179.09,176.85,178.6,35983.0,164.7422,166.0495,163.9726,165.5952,35983.0
2021-08-13 10:00:00,178.47,179.08,178.4,179.0,21541.0,165.4747,166.0402,165.4098,165.9661,21541.0
2021-08-13 10:30:00,178.98,179.07,178.51,178.57,17106.0,165.9475,166.031,165.5117,165.5674,17106.0
2021-08-13 11:00:00,178.54,178.57,178.0,178.57,21341.0,165.5396,165.5674,165.0389,165.5674,21341.0
2021-08-13 11:30:00,178.53,178.78,178.18,178.46,32304.0,165.5303,165.7621,165.2058,165.4654,32304.0
2021-08-13 12:00:00,178.44,178.44,178.02,178.03,10632.0,165.4468,165.4468,165.0574,165.0667,10632.0
2021-08-13 12:30:00,177.97,178.14,177.5,177.51,11380.0,165.0111,165.1687,164.5753,164.5846,11380.0
2021-08-13 13:00:00,177.6,178.26,177.55,178.25,28541.0,164.668,165.2799,164.6216,165.2707,28541.0
2021-08-13 13:30:00,178.25,178.38,177.99,178.1,17253.0,165.2707,165.3912,165.0296,165.1316,17253.0
2021-08-13 14:00:00,178.11,178.32,178.03,178.27,20141.0,165.1409,165.3356,165.0667,165.2892,20141.0
2021-08-13 14:30:00,178.36,178.49,178.19,178.48,20233.0,165.3727,165.4932,165.215,165.4839,20233.0
2021-08-13 15:00:00,178.49,178.8,178.45,178.66,30849.0,165.4932,165.7806,165.4561,165.6508,30849.0
2021-08-13 15:30:00,178.66,179.07,178.6,178.99,82619.0,165.6508,166.031,165.5952,165.9568,82619.0
2021-08-16 09:30:00,178.99,180.27,178.74,180.27,64172.0,165.9568,167.1436,165.725,167.1436,64172.0
2021-08-16 10:00:00,180.22,180.75,180.07,180.46,42225.0,167.0972,167.5886,166.9582,167.3198,42225.0
2021-08-16 10:30:00,180.6,180.79,180.16,180.77,11895.0,167.4496,167.6257,167.0416,167.6072,11895.0
2021-08-16 11:00:00,180.67,181.75,180.59,181.06,32937.0,167.5145,168.5158,167.4403,167.8761,32937.0
2021-08-16 11:30:00,181.06,181.07,180.34,180.62,50494.0,167.8761,167.8853,167.2085,167.4681,50494.0
2021-08-16 12:00:00,180.62,180.83,180.36,180.75,9837.0,167.4681,167.6628,167.227,167.5886,9837.0
2021-08-16 12:30:00,180.91,180.94,180.45,180.65,13839.0,167.737,167.7648,167.3105,167.4959,13839.0
2021-08-16 13:00:00,180.59,180.83,180.49,180.5,8341.0,167.4403,167.6628,167.3476,167.3568,8341.0
2021-08-16 13:30:00,180.49,180.71,180.29,180.67,8741.0,167.3476,167.5516,167.1621,167.5145,8741.0
2021-08-16 14:00:00,180.78,180.87,180.63,180.81,13799.0,167.6165,167.6999,167.4774,167.6443,13799.0
2021-08-16 14:30:00,180.77,180.81,180.38,180.58,13467.0,167.6072,167.6443,167.2456,167.431,13467.0
2021-08-16 15:00:00,180.57,180.85,180.48,180.71,10713.0,167.4217,167.6814,167.3383,167.5516,10713.0
2021-08-16 15:30:00,180.72,181.62,180.64,181.55,51999.0,167.5608,168.3953,167.4866,168.3304,51999.0
2021-08-17 09:30:00,181.33,181.6,180.66,181.32,24513.0,168.1264,168.3767,167.5052,168.1171,24513.0
2021-08-17 10:00:00,181.38,181.52,180.2,180.39,12963.0,168.1728,168.3026,167.0787,167.2549,12963.0
2021-08-17 10:30:00,180.45,180.68,180.19,180.61,10523.0,167.3105,167.5237,167.0694,167.4588,10523.0
2021-08-17 11:00:00,180.57,180.77,180.26,180.4,13320.0,167.4217,167.6072,167.1343,167.2641,13320.0
2021-08-17 11:30:00,180.39,180.93,179.91,179.92,17394.0,167.2549,167.7555,166.8098,166.8191,17394.0
2021-08-17 12:00:00,179.83,180.23,179.83,179.95,18014.0,166.7356,167.1065,166.7356,166.8469,18014.0
2021-08-17 12:30:00,179.93,180.04,179.69,179.84,20725.0,166.8283,166.9303,166.6058,166.7449,20725.0
2021-08-17 13:00:00,179.88,180.13,179.54,179.65,32018.0,166.782,167.0138,166.4667,166.5687,32018.0
2021-08-17 13:30:00,179.74,180.2,179.7,180.06,16703.0,166.6522,167.0787,166.6151,166.9489,16703.0
2021-08-17 14:00:00,180.12,180.5,180.09,180.12,9928.0,167.0045,167.3568,166.9767,167.0045,9928.0
2021-08-17 14:30:00,180.03,180.25,179.66,180.06,12663.0,166.9211,167.125,166.578,166.9489,12663.0
2021-08-17 15:00:00,180.0,180.57,179.98,180.57,37094.0,166.8933,167.4217,166.8747,167.4217,37094.0
2021-08-17 15:30:00,180.51,181.56,180.38,181.39,92700.0,167.3661,168.3397,167.2456,168.182,92700.0
2021-08-18 09:30:00,181.18,181.33,179.74,179.74,36578.0,167.9873,168.1264,166.6522,166.6522,36578.0
2021-08-18 10:00:00,179.93,180.4,179.19,180.25,34329.0,166.8283,167.2641,166.1422,167.125,34329.0
2021-08-18 10:30:00,180.27,180.74,179.67,179.96,42283.0,167.1436,167.5794,166.5873,166.8562,42283.0
2021-08-18 11:00:00,179.96,180.01,179.09,179.28,33902.0,166.8562,166.9025,166.0495,166.2257,33902.0
2021-08-18 11:30:00,179.49,179.63,179.11,179.26,8193.0,166.4204,166.5502,166.0681,166.2071,8193.0
2021-08-18 12:00:00,179.36,179.58,179.18,179.38,6989.0,166.2999,166.5038,166.133,166.3184,6989.0
2021-08-18 12:30:00,179.25,179.62,178.98,179.56,19830.0,166.1979,166.5409,165.9475,166.4853,19830.0
2021-08-18 13:00:00,179.53,179.71,179.47,179.52,7309.0,166.4575,166.6244,166.4018,166.4482,7309.0
2021-08-18 13:30:00,179.64,179.98,179.55,179.84,9843.0,166.5595,166.8747,166.476,166.7449,9843.0
2021-08-18 14:00:00,179.81,180.08,179.61,180.08,14912.0,166.7171,166.9674,166.5316,166.9674,14912.0
2021-08-18 14:30:00,180.05,180.26,179.78,180.08,12299.0,166.9396,167.1343,166.6893,166.9674,12299.0
2021-08-18 15:00:00,180.09,180.15,179.37,179.44,14829.0,166.9767,167.0323,166.3091,166.374,14829.0
2021-08-18 15:30:00,179.39,180.08,179.34,179.84,76214.0,166.3277,166.9674,166.2813,166.7449,76214.0
2021-08-19 09:30:00,180.26,182.17,179.43,182.17,34911.0,167.1343,168.9052,166.3648,168.9052,34911.0
2021-08-19 10:00:00,182.19,182.42,180.94,181.18,18075.0,168.9238,169.137,167.7648,167.9873,18075.0
2021-08-19 10:30:00,181.07,182.04,180.83,182.0,21094.0,167.8853,168.7847,167.6628,168.7476,21094.0
2021-08-19 11:00:00,181.95,182.17,181.45,182.01,22506.0,168.7013,168.9052,168.2377,168.7569,22506.0
2021-08-19 11:30:00,182.09,182.17,181.63,182.05,15883.0,168.8311,168.9052,168.4046,168.794,15883.0
2021-08-19 12:00:00,182.02,182.15,181.33,181.55,11346.0,168.7662,168.8867,168.1264,168.3304,11346.0
2021-08-19 12:30:00,181.48,181.79,181.26,181.55,11878.0,168.2655,168.5529,168.0615,168.3304,11878.0
2021-08-19 13:00:00,181.5,181.72,181.16,181.26,10385.0,168.284,168.488,167.9688,168.0615,10385.0
2021-08-19 13:30:00,181.19,181.44,180.99,181.01,11848.0,167.9966,168.2284,167.8112,167.8297,11848.0
2021-08-19 14:00:00,181.05,181.57,180.97,181.46,12346.0,167.8668,168.3489,167.7926,168.2469,12346.0
2021-08-19 14:30:00,181.25,182.14,181.1,182.14,15849.0,168.0522,168.8774,167.9132,168.8774,15849.0
2021-08-19 15:00:00,182.2,182.42,181.98,182.12,21042.0,168.9331,169.137,168.7291,168.8589,21042.0
2021-08-19 15:30:00,182.03,182.18,181.41,181.8,77942.0,168.7754,168.9145,168.2006,168.5622,77942.0
2021-08-20 09:30:00,181.45,182.57,180.5,182.39,23168.0,168.2377,169.2761,167.3568,169.1092,23168.0
2021-08-20 10:00:00,182.49,183.69,182.24,183.34,18646.0,169.2019,170.3146,168.9701,169.99,18646.0
2021-08-20 10:30:00,183.23,183.47,182.79,183.21,20869.0,169.8881,170.1106,169.4801,169.8695,20869.0
2021-08-20 11:00:00,183.24,183.39,182.82,182.97,17408.0,169.8973,170.0364,169.5079,169.647,17408.0
2021-08-20 11:30:00,182.96,183.43,182.92,183.43,14592.0,169.6377,170.0735,169.6006,170.0735,14592.0
2021-08-20 12:00:00,183.39,183.79,183.32,183.76,14729.0,170.0364,170.4073,169.9715,170.3795,14729.0
2021-08-20 12:30:00,183.71,184.04,183.61,183.66,14230.0,170.3331,170.6391,170.2404,170.2867,14230.0
2021-08-20 13:00:00,183.64,183.93,183.51,183.77,19711.0,170.2682,170.5371,170.1477,170.3887,19711.0
2021-08-20 13:30:00,183.7,183.94,183.63,183.73,11604.0,170.3238,170.5464,170.2589,170.3517,11604.0
2021-08-20 14:00:00,183.68,184.13,183.68,184.05,17301.0,170.3053,170.7225,170.3053,170.6483,17301.0
2021-08-20 14:30:00,184.06,184.39,183.83,183.9,20817.0,170.6576,170.9636,170.4444,170.5093,20817.0
2021-08-20 15:00:00,183.89,184.59,183.83,184.59,25406.0,170.5,171.149,170.4444,171.149,25406.0
2021-08-20 15:30:00,184.64,184.64,183.9,184.13,99054.0,171.1954,171.1954,170.5093,170.7225,99054.0
2021-08-23 09:30:00,184.1,185.24,183.62,183.91,90101.0,170.6947,171.7517,170.2497,170.5185,90101.0
2021-08-23 10:00:00,183.96,185.0,183.93,184.42,58032.0,170.5649,171.5292,170.5371,170.9914,58032.0
2021-08-23 10:30:00,184.42,184.45,183.24,183.25,78685.0,170.9914,171.0192,169.8973,169.9066,78685.0
2021-08-23 11:00:00,183.27,183.67,182.7,182.93,26460.0,169.9251,170.296,169.3966,169.6099,26460.0
2021-08-23 11:30:00,182.93,183.18,182.71,182.71,30774.0,169.6099,169.8417,169.4059,169.4059,30774.0
2021-08-23 12:00:00,182.7,182.7,182.17,182.38,20268.0,169.3966,169.3966,168.9052,169.1,20268.0
2021-08-23 12:30:00,182.35,182.54,181.79,181.82,38380.0,169.0721,169.2483,168.5529,168.5807,38380.0
2021-08-23 13:00:00,181.81,182.09,181.5,181.71,24850.0,168.5715,168.8311,168.284,168.4787,24850.0
2021-08-23 13:30:00,181.59,182.06,181.56,181.67,47408.0,168.3675,168.8033,168.3397,168.4416,47408.0
2021-08-23 14:00:00,181.7,181.78,181.4,181.4,12838.0,168.4695,168.5436,168.1913,168.1913,12838.0
2021-08-23 14:30:00,181.4,182.36,181.34,182.34,22379.0,168.1913,169.0814,168.1357,169.0629,22379.0
2021-08-23 15:00:00,182.37,182.66,182.16,182.22,19638.0,169.0907,169.3596,168.896,168.9516,19638.0
2021-08-23 15:30:00,182.23,182.59,181.94,182.2,94073.0,168.9609,169.2947,168.692,168.9331,94073.0
2021-08-24 09:30:00,181.74,181.96,179.0,179.62,34484.0,168.5066,168.7105,165.9661,166.5409,34484.0
2021-08-24 10:00:00,179.8,181.16,179.68,180.88,33451.0,166.7078,167.9688,166.5966,167.7092,33451.0
2021-08-24 10:30:00,180.71,181.01,180.2,180.26,18044.0,167.5516,167.8297,167.0787,167.1343,18044.0
2021-08-24 11:00:00,180.31,180.61,179.87,180.59,15868.0,167.1807,167.4588,166.7727,167.4403,15868.0
2021-08-24 11:30:00,180.56,180.69,180.35,180.52,11539.0,167.4125,167.533,167.2178,167.3754,11539.0
2021-08-24 12:00:00,180.56,180.72,180.36,180.7,9335.0,167.4125,167.5608,167.227,167.5423,9335.0
2021-08-24 12:30:00,180.6,180.6,179.88,179.99,10082.0,167.4496,167.4496,166.782,166.884,10082.0
2021-08-24 13:00:00,180.06,180.58,180.01,180.44,6069.0,166.9489,167.431,166.9025,167.3012,6069.0
2021-08-24 13:30:00,180.42,180.46,180.16,180.36,10954.0,167.2827,167.3198,167.0416,167.227,10954.0
2021-08-24 14:00:00,180.3,180.63,180.26,180.38,12999.0,167.1714,167.4774,167.1343,167.2456,12999.0
2021-08-24 14:30:00,180.43,180.6,180.38,180.4,13547.0,167.2919,167.4496,167.2456,167.2641,13547.0
2021-08-24 15:00:00,180.41,180.94,180.23,180.94,125470.0,167.2734,167.7648,167.1065,167.7648,125470.0
2021-08-24 15:30:00,180.94,181.24,180.53,180.55,114191.0,167.7648,168.043,167.3847,167.4032,114191.0
2021-08-25 09:30:00,180.6,180.6,179.56,180.13,22228.0,167.4496,167.4496,166.4853,167.0138,22228.0
2021-08-25 10:00:00,180.2,180.84,179.98,180.6,5474.0,167.0787,167.6721,166.8747,167.4496,5474.0
2021-08-25 10:30:00,180.51,180.87,180.17,180.55,5637.0,167.3661,167.6999,167.0509,167.4032,5637.0
2021-08-25 11:00:00,180.73,181.11,180.48,180.58,9385.0,167.5701,167.9224,167.3383,167.431,9385.0
2021-08-25 11:30:00,180.54,180.78,180.3,180.67,14620.0,167.3939,167.6165,167.1714,167.5145,14620.0
2021-08-25 12:00:00,180.74,180.93,180.62,180.86,11240.0,167.5794,167.7555,167.4681,167.6906,11240.0
2021-08-25 12:30:00,180.75,180.77,180.4,180.71,29468.0,167.5886,167.6072,167.2641,167.5516,29468.0
2021-08-25 13:00:00,180.69,180.91,180.5,180.55,24229.0,167.533,167.737,167.3568,167.4032,24229.0
2021-08-25 13:30:00,180.54,181.03,180.47,181.03,11885.0,167.3939,167.8483,167.329,167.8483,11885.0
2021-08-25 14:00:00,181.03,181.38,180.93,181.33,9264.0,167.8483,168.1728,167.7555,168.1264,9264.0
2021-08-25 14:30:00,181.36,181.36,180.99,181.17,11930.0,168.1542,168.1542,167.8112,167.9781,11930.0
2021-08-25 15:00:00,181.13,181.43,181.05,181.21,22820.0,167.941,168.2191,167.8668,168.0151,22820.0
2021-08-25 15:30:00,181.28,181.41,180.74,180.88,82557.0,168.08,168.2006,167.5794,167.7092,82557.0
2021-08-26 09:30:00,180.51,180.92,179.78,180.03,20245.0,167.3661,167.7463,166.6893,166.9211,20245.0
2021-08-26 10:00:00,180.06,180.35,179.76,180.25,11423.0,166.9489,167.2178,166.6707,167.125,11423.0
2021-08-26 10:30:00,180.25,180.59,179.9,180.22,15802.0,167.125,167.4403,166.8005,167.0972,15802.0
2021-08-26 11:00:00,180.34,180.74,179.97,179.97,18392.0,167.2085,167.5794,166.8654,166.8654,18392.0
2021-08-26 11:30:00,180.12,180.46,179.86,180.46,10372.0,167.0045,167.3198,166.7634,167.3198,10372.0
2021-08-26 12:00:00,180.47,180.7,180.3,180.45,5216.0,167.329,167.5423,167.1714,167.3105,5216.0
2021-08-26 12:30:00,180.42,180.69,180.18,180.48,7965.0,167.2827,167.533,167.0601,167.3383,7965.0
2021-08-26 13:00:00,180.57,180.79,180.42,180.75,97302.0,167.4217,167.6257,167.2827,167.5886,97302.0
2021-08-26 13:30:00,180.93,181.3,180.93,181.13,5665.0,167.7555,168.0986,167.7555,167.941,5665.0
2021-08-26 14:00:00,181.05,181.15,180.73,180.99,7310.0,167.8668,167.9595,167.5701,167.8112,7310.0
2021-08-26 14:30:00,180.96,181.54,180.96,181.42,9682.0,167.7833,168.3211,167.7833,168.2099,9682.0
2021-08-26 15:00:00,181.48,181.65,181.22,181.28,9510.0,168.2655,168.4231,168.0244,168.08,9510.0
2021-08-26 15:30:00,181.27,181.67,180.86,181.26,61547.0,168.0708,168.4416,167.6906,168.0615,61547.0
2021-08-27 09:30:00,181.61,182.27,181.23,181.88,28149.0,168.386,168.998,168.0337,168.6364,28149.0
2021-08-27 10:00:00,181.66,182.32,181.63,181.86,19443.0,168.4324,169.0443,168.4046,168.6178,19443.0
2021-08-27 10:30:00,181.81,181.9,181.01,181.09,16829.0,168.5715,168.6549,167.8297,167.9039,16829.0
2021-08-27 11:00:00,181.14,181.64,180.94,181.12,17126.0,167.9502,168.4138,167.7648,167.9317,17126.0
2021-08-27 11:30:00,181.17,181.72,181.11,181.5,8363.0,167.9781,168.488,167.9224,168.284,8363.0
2021-08-27 12:00:00,181.39,181.93,181.34,181.81,9049.0,168.182,168.6827,168.1357,168.5715,9049.0
2021-08-27 12:30:00,181.85,181.91,181.32,181.58,13218.0,168.6085,168.6642,168.1171,168.3582,13218.0
2021-08-27 13:00:00,181.49,181.51,180.98,181.17,9073.0,168.2748,168.2933,167.8019,167.9781,9073.0
2021-08-27 13:30:00,181.22,181.32,180.81,180.92,8571.0,168.0244,168.1171,167.6443,167.7463,8571.0
2021-08-27 14:00:00,180.84,181.15,180.78,180.87,7630.0,167.6721,167.9595,167.6165,167.6999,7630.0
2021-08-27 14:30:00,180.84,180.91,180.59,180.59,9161.0,167.6721,167.737,167.4403,167.4403,9161.0
2021-08-27 15:00:00,180.61,181.06,180.61,180.87,11084.0,167.4588,167.8761,167.4588,167.6999,11084.0
2021-08-27 15:30:00,180.78,180.95,180.01,180.33,101999.0,167.6165,167.7741,166.9025,167.1992,101999.0
2021-08-30 09:30:00,181.17,182.22,180.79,181.81,45275.0,167.9781,168.9516,167.6257,168.5715,45275.0
2021-08-30 10:00:00,181.88,182.67,181.8,182.02,27713.0,168.6364,169.3688,168.5622,168.7662,27713.0
2021-08-30 10:30:00,182.01,182.7,181.96,182.32,15565.0,168.7569,169.3966,168.7105,169.0443,15565.0
2021-08-30 11:00:00,182.4,182.9,182.15,182.59,24810.0,169.1185,169.5821,168.8867,169.2947,24810.0
2021-08-30 11:30:00,182.5,182.69,182.07,182.07,9720.0,169.2112,169.3874,168.8125,168.8125,9720.0
2021-08-30 12:00:00,182.0,182.1,181.76,181.9,15950.0,168.7476,168.8403,168.5251,168.6549,15950.0
2021-08-30 12:30:00,181.9,182.1,181.8,182.0,13855.0,168.6549,168.8403,168.5622,168.7476,13855.0
2021-08-30 13:00:00,181.97,182.04,181.68,181.9,13849.0,168.7198,168.7847,168.4509,168.6549,13849.0
2021-08-30 13:30:00,181.87,182.43,181.83,182.43,8029.0,168.6271,169.1463,168.59,169.1463,8029.0
2021-08-30 14:00:00,182.4,182.76,182.3,182.7,11555.0,169.1185,169.4523,169.0258,169.3966,11555.0
2021-08-30 14:30:00,182.77,182.9,182.66,182.73,14362.0,169.4616,169.5821,169.3596,169.4245,14362.0
2021-08-30 15:00:00,182.77,183.31,182.76,182.85,16647.0,169.4616,169.9622,169.4523,169.5357,16647.0
2021-08-30 15:30:00,182.88,182.9,182.44,182.58,54709.0,169.5635,169.5821,169.1556,169.2854,54709.0
2021-08-31 09:30:00,182.58,183.43,181.86,183.22,34026.0,169.2854,170.0735,168.6178,169.8788,34026.0
2021-08-31 10:00:00,183.3,183.67,183.26,183.37,11343.0,169.953,170.296,169.9159,170.0179,11343.0
2021-08-31 10:30:00,183.46,183.72,183.01,183.42,15505.0,170.1013,170.3424,169.6841,170.0642,15505.0
2021-08-31 11:00:00,183.45,183.5,182.9,183.12,9674.0,170.092,170.1384,169.5821,169.7861,9674.0
2021-08-31 11:30:00,183.15,183.58,182.62,182.62,11213.0,169.8139,170.2126,169.3225,169.3225,11213.0
2021-08-31 12:00:00,182.61,182.75,182.51,182.58,6995.0,169.3132,169.443,169.2205,169.2854,6995.0
2021-08-31 12:30:00,182.53,182.53,181.83,181.91,8891.0,169.239,169.239,168.59,168.6642,8891.0
2021-08-31 13:00:00,181.87,182.34,181.87,182.14,10846.0,168.6271,169.0629,168.6271,168.8774,10846.0
2021-08-31 13:30:00,182.11,182.19,181.81,181.92,8557.0,168.8496,168.9238,168.5715,168.6734,8557.0
2021-08-31 14:00:00,181.91,182.18,181.87,182.12,9430.0,168.6642,168.9145,168.6271,168.8589,9430.0
2021-08-31 14:30:00,182.18,182.39,182.04,182.22,24606.0,168.9145,169.1092,168.7847,168.9516,24606.0
2021-08-31 15:00:00,182.22,182.54,181.99,182.0,19485.0,168.9516,169.2483,168.7383,168.7476,19485.0
2021-08-31 15:30:00,182.0,182.74,181.94,182.27,132987.0,168.7476,169.4337,168.692,168.998,132987.0
2021-09-01 09:30:00,180.68,183.15,180.68,183.15,73817.0,167.5237,169.8139,167.5237,169.8139,73817.0
2021-09-01 10:00:00,183.01,184.0,182.79,183.78,49372.0,169.6841,170.602,169.4801,170.398,49372.0
2021-09-01 10:30:00,183.67,183.76,183.23,183.35,18436.0,170.296,170.3795,169.8881,169.9993,18436.0
2021-09-01 11:00:00,183.11,183.32,182.52,183.28,29915.0,169.7768,169.9715,169.2298,169.9344,29915.0
2021-09-01 11:30:00,183.17,183.52,183.1,183.52,9835.0,169.8324,170.1569,169.7675,170.1569,9835.0
2021-09-01 12:00:00,183.55,183.72,183.32,183.5,20824.0,170.1848,170.3424,169.9715,170.1384,20824.0
2021-09-01 12:30:00,183.46,183.88,183.02,183.8,20663.0,170.1013,170.4907,169.6933,170.4166,20663.0
2021-09-01 13:00:00,183.77,184.69,183.61,184.63,28052.0,170.3887,171.2417,170.2404,171.1861,28052.0
2021-09-01 13:30:00,184.57,185.0,184.5,184.76,14673.0,171.1305,171.5292,171.0656,171.3067,14673.0
2021-09-01 14:00:00,184.72,185.18,184.72,184.93,17104.0,171.2696,171.6961,171.2696,171.4643,17104.0
2021-09-01 14:30:00,184.96,185.14,184.62,184.63,15428.0,171.4921,171.659,171.1768,171.1861,15428.0
2021-09-01 15:00:00,184.64,184.65,184.19,184.26,31107.0,171.1954,171.2047,170.7782,170.8431,31107.0
2021-09-01 15:30:00,184.3,184.48,183.9,184.47,101917.0,170.8801,171.047,170.5093,171.0378,101917.0
2021-09-02 09:30:00,185.0,185.97,184.5,185.28,20907.0,171.5292,172.4285,171.0656,171.7888,20907.0
2021-09-02 10:00:00,185.3,185.5,185.04,185.44,12588.0,171.8073,171.9928,171.5663,171.9371,12588.0
2021-09-02 10:30:00,185.45,185.49,184.66,184.84,8271.0,171.9464,171.9835,171.2139,171.3808,8271.0
2021-09-02 11:00:00,185.03,185.32,184.79,185.09,22621.0,171.557,171.8259,171.3345,171.6126,22621.0
2021-09-02 11:30:00,185.08,185.4,185.0,185.07,10245.0,171.6033,171.9,171.5292,171.5941,10245.0
2021-09-02 12:00:00,185.08,185.44,184.91,185.41,9424.0,171.6033,171.9371,171.4457,171.9093,9424.0
2021-09-02 12:30:00,185.36,185.91,185.31,185.75,15826.0,171.863,172.3729,171.8166,172.2246,15826.0
2021-09-02 13:00:00,185.79,185.79,185.53,185.63,13482.0,172.2617,172.2617,172.0206,172.1133,13482.0
2021-09-02 13:30:00,185.59,185.63,185.27,185.27,9952.0,172.0762,172.1133,171.7795,171.7795,9952.0
2021-09-02 14:00:00,185.26,185.75,185.2,185.5,14244.0,171.7702,172.2246,171.7146,171.9928,14244.0
2021-09-02 14:30:00,185.48,185.54,185.1,185.43,18415.0,171.9742,172.0299,171.6219,171.9279,18415.0
2021-09-02 15:00:00,185.37,186.02,185.32,185.86,29474.0,171.8722,172.4749,171.8259,172.3266,29474.0
2021-09-02 15:30:00,185.88,186.92,185.87,186.85,55991.0,172.3451,173.3094,172.3358,173.2445,55991.0
2021-09-03 09:30:00,186.1,186.45,184.58,185.27,21275.0,172.5491,172.8736,171.1398,171.7795,21275.0
2021-09-03 10:00:00,185.28,186.12,185.21,185.3,11252.0,171.7888,172.5676,171.7239,171.8073,11252.0
2021-09-03 10:30:00,185.38,186.35,185.26,186.22,10061.0,171.8815,172.7809,171.7702,172.6603,10061.0
2021-09-03 11:00:00,186.2,186.96,186.1,186.87,13189.0,172.6418,173.3465,172.5491,173.263,13189.0
2021-09-03 11:30:00,186.89,186.91,186.18,186.49,10498.0,173.2816,173.3001,172.6233,172.9107,10498.0
2021-09-03 12:00:00,186.47,187.02,186.43,186.66,16566.0,172.8921,173.4021,172.855,173.0683,16566.0
2021-09-03 12:30:00,186.62,186.69,186.25,186.38,11934.0,173.0312,173.0961,172.6882,172.8087,11934.0
2021-09-03 13:00:00,186.5,186.6,186.3,186.32,10221.0,172.92,173.0127,172.7345,172.7531,10221.0
2021-09-03 13:30:00,186.37,186.63,186.33,186.55,8381.0,172.7994,173.0405,172.7623,172.9663,8381.0
2021-09-03 14:00:00,186.48,186.76,186.39,186.66,7458.0,172.9014,173.161,172.818,173.0683,7458.0
2021-09-03 14:30:00,186.65,187.02,186.52,186.52,27608.0,173.059,173.4021,172.9385,172.9385,27608.0
2021-09-03 15:00:00,186.54,186.7,186.16,186.45,10655.0,172.957,173.1054,172.6047,172.8736,10655.0
2021-09-03 15:30:00,186.43,186.47,185.06,185.18,73597.0,172.855,172.8921,171.5848,171.6961,73597.0
2021-09-07 09:30:00,185.24,185.79,182.9,183.47,59284.0,171.7517,172.2617,169.5821,170.1106,59284.0
2021-09-07 10:00:00,183.59,183.87,182.89,183.48,40144.0,170.2218,170.4815,169.5728,170.1199,40144.0
2021-09-07 10:30:00,183.65,184.18,183.26,183.4,33286.0,170.2775,170.7689,169.9159,170.0457,33286.0
2021-09-07 11:00:00,183.3,183.86,183.03,183.06,12623.0,169.953,170.4722,169.7026,169.7304,12623.0
2021-09-07 11:30:00,183.12,183.81,183.06,183.65,10996.0,169.7861,170.4258,169.7304,170.2775,10996.0
2021-09-07 12:00:00,183.7,184.03,183.62,184.03,15221.0,170.3238,170.6298,170.2497,170.6298,15221.0
2021-09-07 12:30:00,183.98,184.27,183.98,184.21,16754.0,170.5834,170.8523,170.5834,170.7967,16754.0
2021-09-07 13:00:00,184.3,184.7,184.29,184.63,15914.0,170.8801,171.251,170.8709,171.1861,15914.0
2021-09-07 13:30:00,184.59,185.02,184.49,184.82,17500.0,171.149,171.5477,171.0563,171.3623,17500.0
2021-09-07 14:00:00,184.8,185.12,184.57,184.57,14527.0,171.3437,171.6404,171.1305,171.1305,14527.0
2021-09-07 14:30:00,184.51,184.94,184.43,184.86,13441.0,171.0749,171.4735,171.0007,171.3994,13441.0
2021-09-07 15:00:00,184.85,184.91,184.37,184.41,17000.0,171.3901,171.4457,170.945,170.9821,17000.0
2021-09-07 15:30:00,184.33,184.43,183.93,184.04,78243.0,170.908,171.0007,170.5371,170.6391,78243.0
2021-09-08 09:30:00,184.01,185.86,183.51,185.86,24698.0,170.6113,172.3266,170.1477,172.3266,24698.0
2021-09-08 10:00:00,185.83,186.79,185.78,186.79,15466.0,172.2987,173.1888,172.2524,173.1888,15466.0
2021-09-08 10:30:00,186.73,188.32,186.72,188.06,25688.0,173.1332,174.6074,173.1239,174.3664,25688.0
2021-09-08 11:00:00,188.08,188.64,187.87,187.98,24478.0,174.3849,174.9041,174.1902,174.2922,24478.0
2021-09-08 11:30:00,188.11,188.52,188.05,188.4,8992.0,174.4127,174.7929,174.3571,174.6816,8992.0
2021-09-08 12:00:00,188.45,188.9,188.37,188.37,18585.0,174.728,175.1452,174.6538,174.6538,18585.0
2021-09-08 12:30:00,188.4,188.84,188.37,188.66,12414.0,174.6816,175.0896,174.6538,174.9227,12414.0
2021-09-08 13:00:00,188.7,188.79,188.42,188.73,16883.0,174.9598,175.0432,174.7001,174.9876,16883.0
2021-09-08 13:30:00,188.75,189.05,188.75,188.94,11731.0,175.0061,175.2843,175.0061,175.1823,11731.0
2021-09-08 14:00:00,188.94,189.35,188.71,189.16,14088.0,175.1823,175.5624,174.969,175.3863,14088.0
2021-09-08 14:30:00,189.1,189.12,188.8,188.88,12507.0,175.3306,175.3492,175.0525,175.1267,12507.0
2021-09-08 15:00:00,188.86,188.99,188.36,188.36,23509.0,175.1081,175.2286,174.6445,174.6445,23509.0
2021-09-08 15:30:00,188.36,188.89,188.3,188.76,103063.0,174.6445,175.1359,174.5889,175.0154,103063.0
2021-09-09 09:30:00,187.76,188.45,187.24,187.79,32740.0,174.0882,174.728,173.6061,174.116,32740.0
2021-09-09 10:00:00,187.72,187.9,187.07,187.07,17931.0,174.0511,174.218,173.4484,173.4484,17931.0
2021-09-09 10:30:00,186.98,187.59,186.91,187.49,17970.0,173.365,173.9306,173.3001,173.8379,17970.0
2021-09-09 11:00:00,187.54,187.55,186.62,187.44,17630.0,173.8842,173.8935,173.0312,173.7915,17630.0
2021-09-09 11:30:00,187.45,187.7,187.25,187.46,7853.0,173.8008,174.0326,173.6153,173.81,7853.0
2021-09-09 12:00:00,187.28,187.3,187.08,187.1,9640.0,173.6432,173.6617,173.4577,173.4763,9640.0
2021-09-09 12:30:00,187.17,187.26,186.89,186.9,9202.0,173.5412,173.6246,173.2816,173.2908,9202.0
2021-09-09 13:00:00,186.96,187.42,186.85,187.03,11922.0,173.3465,173.773,173.2445,173.4114,11922.0
2021-09-09 13:30:00,186.89,187.14,186.53,187.14,12082.0,173.2816,173.5133,172.9478,173.5133,12082.0
2021-09-09 14:00:00,187.09,187.97,187.09,187.81,21824.0,173.467,174.2829,173.467,174.1346,21824.0
2021-09-09 14:30:00,187.86,188.76,187.74,188.71,31491.0,174.1809,175.0154,174.0697,174.969,31491.0
2021-09-09 15:00:00,188.7,188.88,188.27,188.73,45062.0,174.9598,175.1267,174.5611,174.9876,45062.0
2021-09-09 15:30:00,188.62,188.62,187.52,187.75,159276.0,174.8856,174.8856,173.8657,174.0789,159276.0
2021-09-10 09:30:00,188.26,188.26,185.0,185.6,40702.0,174.5518,174.5518,171.5292,172.0855,40702.0
2021-09-10 10:00:00,185.59,186.1,185.45,185.84,7836.0,172.0762,172.5491,171.9464,172.308,7836.0
2021-09-10 10:30:00,185.75,186.02,185.08,185.31,13690.0,172.2246,172.4749,171.6033,171.8166,13690.0
2021-09-10 11:00:00,185.33,186.05,185.25,185.48,18253.0,171.8351,172.5027,171.761,171.9742,18253.0
2021-09-10 11:30:00,185.38,185.48,184.8,185.17,10226.0,171.8815,171.9742,171.3437,171.6868,10226.0
2021-09-10 12:00:00,185.21,185.56,185.16,185.28,8528.0,171.7239,172.0484,171.6775,171.7888,8528.0
2021-09-10 12:30:00,185.33,185.4,185.15,185.15,7729.0,171.8351,171.9,171.6683,171.6683,7729.0
2021-09-10 13:00:00,185.15,185.35,185.07,185.35,6905.0,171.6683,171.8537,171.5941,171.8537,6905.0
2021-09-10 13:30:00,185.42,185.61,185.33,185.42,11446.0,171.9186,172.0948,171.8351,171.9186,11446.0
2021-09-10 14:00:00,185.32,185.63,185.28,185.55,16116.0,171.8259,172.1133,171.7888,172.0391,16116.0
2021-09-10 14:30:00,185.49,185.73,185.47,185.7,12226.0,171.9835,172.206,171.965,172.1782,12226.0
2021-09-10 15:00:00,185.7,185.96,185.69,185.76,8440.0,172.1782,172.4193,172.1689,172.2338,8440.0
2021-09-10 15:30:00,185.79,185.8,184.7,184.74,56893.0,172.2617,172.2709,171.251,171.2881,56893.0
2021-09-13 09:30:00,186.04,186.53,185.02,185.3,46854.0,172.4934,172.9478,171.5477,171.8073,46854.0
2021-09-13 10:00:00,185.44,185.52,184.54,184.71,13540.0,171.9371,172.0113,171.1027,171.2603,13540.0
2021-09-13 10:30:00,185.16,185.53,184.68,185.03,18817.0,171.6775,172.0206,171.2325,171.557,18817.0
2021-09-13 11:00:00,184.95,184.95,184.01,184.15,22325.0,171.4828,171.4828,170.6113,170.7411,22325.0
2021-09-13 11:30:00,184.11,184.25,183.88,183.88,14308.0,170.704,170.8338,170.4907,170.4907,14308.0
2021-09-13 12:00:00,183.79,183.79,182.76,182.94,15078.0,170.4073,170.4073,169.4523,169.6192,15078.0
2021-09-13 12:30:00,182.9,183.12,182.68,182.68,19017.0,169.5821,169.7861,169.3781,169.3781,19017.0
2021-09-13 13:00:00,182.78,182.87,182.45,182.74,11165.0,169.4708,169.5543,169.1649,169.4337,11165.0
2021-09-13 13:30:00,182.64,183.54,182.64,183.54,10424.0,169.341,170.1755,169.341,170.1755,10424.0
2021-09-13 14:00:00,183.52,183.52,182.88,183.06,11549.0,170.1569,170.1569,169.5635,169.7304,11549.0
2021-09-13 14:30:00,183.06,183.35,182.94,183.11,12284.0,169.7304,169.9993,169.6192,169.7768,12284.0
2021-09-13 15:00:00,183.15,183.68,182.98,183.62,12149.0,169.8139,170.3053,169.6563,170.2497,12149.0
2021-09-13 15:30:00,183.73,183.83,182.95,183.17,73324.0,170.3517,170.4444,169.6284,169.8324,73324.0
2021-09-14 09:30:00,184.06,184.47,183.15,183.53,26184.0,170.6576,171.0378,169.8139,170.1662,26184.0
2021-09-14 10:00:00,183.54,184.19,183.48,184.03,12291.0,170.1755,170.7782,170.1199,170.6298,12291.0
2021-09-14 10:30:00,184.12,184.82,184.08,184.81,16722.0,170.7133,171.3623,170.6762,171.353,16722.0
2021-09-14 11:00:00,184.8,185.16,184.61,185.09,11864.0,171.3437,171.6775,171.1676,171.6126,11864.0
2021-09-14 11:30:00,185.13,185.13,184.59,184.59,6303.0,171.6497,171.6497,171.149,171.149,6303.0
2021-09-14 12:00:00,184.56,184.87,184.44,184.6,6023.0,171.1212,171.4086,171.01,171.1583,6023.0
2021-09-14 12:30:00,184.6,184.66,184.13,184.25,9078.0,171.1583,171.2139,170.7225,170.8338,9078.0
2021-09-14 13:00:00,184.11,184.47,184.11,184.24,6388.0,170.704,171.0378,170.704,170.8245,6388.0
2021-09-14 13:30:00,184.11,184.33,183.91,184.25,8237.0,170.704,170.908,170.5185,170.8338,8237.0
2021-09-14 14:00:00,184.25,184.5,184.12,184.45,12699.0,170.8338,171.0656,170.7133,171.0192,12699.0
2021-09-14 14:30:00,184.41,184.45,183.96,184.44,7696.0,170.9821,171.0192,170.5649,171.01,7696.0
2021-09-14 15:00:00,184.43,184.57,183.97,184.3,9925.0,171.0007,171.1305,170.5742,170.8801,9925.0
2021-09-14 15:30:00,184.29,185.06,184.07,184.88,68937.0,170.8709,171.5848,170.6669,171.4179,68937.0
2021-09-15 09:30:00,184.75,184.88,182.9,184.54,36321.0,171.2974,171.4179,169.5821,171.1027,36321.0
2021-09-15 10:00:00,184.52,185.16,183.9,184.63,13202.0,171.0841,171.6775,170.5093,171.1861,13202.0
2021-09-15 10:30:00,184.81,185.12,184.56,184.8,37720.0,171.353,171.6404,171.1212,171.3437,37720.0
2021-09-15 11:00:00,184.85,184.86,183.86,184.1,17950.0,171.3901,171.3994,170.4722,170.6947,17950.0
2021-09-15 11:30:00,184.1,184.39,184.05,184.23,12663.0,170.6947,170.9636,170.6483,170.8152,12663.0
2021-09-15 12:00:00,184.28,184.74,184.15,184.66,11929.0,170.8616,171.2881,170.7411,171.2139,11929.0
2021-09-15 12:30:00,184.72,185.4,184.61,185.11,15693.0,171.2696,171.9,171.1676,171.6312,15693.0
2021-09-15 13:00:00,185.07,185.52,185.02,185.46,20380.0,171.5941,172.0113,171.5477,171.9557,20380.0
2021-09-15 13:30:00,185.44,185.51,184.75,184.81,14389.0,171.9371,172.002,171.2974,171.353,14389.0
2021-09-15 14:00:00,184.88,184.88,184.12,184.29,14094.0,171.4179,171.4179,170.7133,170.8709,14094.0
2021-09-15 14:30:00,184.27,184.37,183.53,183.57,41744.0,170.8523,170.945,170.1662,170.2033,41744.0
2021-09-15 15:00:00,183.59,184.26,183.31,184.17,32707.0,170.2218,170.8431,169.9622,170.7596,32707.0
2021-09-15 15:30:00,184.12,184.12,183.44,183.65,97536.0,170.7133,170.7133,170.0828,170.2775,97536.0
2021-09-16 09:30:00,184.24,184.95,182.95,182.95,23432.0,170.8245,171.4828,169.6284,169.6284,23432.0
2021-09-16 10:00:00,183.11,183.15,181.95,182.13,18433.0,169.7768,169.8139,168.7013,168.8682,18433.0
2021-09-16 10:30:00,181.76,182.08,181.42,182.04,16012.0,168.5251,168.8218,168.2099,168.7847,16012.0
2021-09-16 11:00:00,181.89,182.6,181.75,182.42,12712.0,168.6456,169.3039,168.5158,169.137,12712.0
2021-09-16 11:30:00,182.21,182.23,181.54,182.02,25970.0,168.9423,168.9609,168.3211,168.7662,25970.0
2021-09-16 12:00:00,182.25,182.81,182.18,182.81,12382.0,168.9794,169.4986,168.9145,169.4986,12382.0
2021-09-16 12:30:00,182.79,183.24,182.69,182.99,11701.0,169.4801,169.8973,169.3874,169.6655,11701.0
2021-09-16 13:00:00,182.78,182.95,182.4,182.56,12660.0,169.4708,169.6284,169.1185,169.2668,12660.0
2021-09-16 13:30:00,182.52,182.59,182.21,182.3,10856.0,169.2298,169.2947,168.9423,169.0258,10856.0
2021-09-16 14:00:00,182.43,182.6,181.88,181.97,17105.0,169.1463,169.3039,168.6364,168.7198,17105.0
2021-09-16 14:30:00,182.05,182.13,181.58,181.88,37215.0,168.794,168.8682,168.3582,168.6364,37215.0
2021-09-16 15:00:00,181.84,181.96,181.47,181.47,48314.0,168.5993,168.7105,168.2562,168.2562,48314.0
2021-09-16 15:30:00,181.47,181.98,181.13,181.69,123234.0,168.2562,168.7291,167.941,168.4602,123234.0
2021-09-17 09:30:00,179.69,181.41,178.5,178.72,410164.0,166.6058,168.2006,165.5025,165.7065,410164.0
2021-09-17 10:00:00,178.61,179.3,178.25,179.15,60588.0,165.6045,166.2442,165.2707,166.1051,60588.0
2021-09-17 10:30:00,179.03,179.94,178.98,179.88,27532.0,165.9939,166.8376,165.9475,166.782,27532.0
2021-09-17 11:00:00,179.95,180.08,179.2,179.24,20469.0,166.8469,166.9674,166.1515,166.1886,20469.0
2021-09-17 11:30:00,179.22,179.68,179.03,179.67,18568.0,166.17,166.5966,165.9939,166.5873,18568.0
2021-09-17 12:00:00,179.6,179.8,179.34,179.34,13465.0,166.5224,166.7078,166.2813,166.2813,13465.0
2021-09-17 12:30:00,179.36,179.79,179.35,179.68,20325.0,166.2999,166.6985,166.2906,166.5966,20325.0
2021-09-17 13:00:00,179.59,179.76,179.34,179.54,11571.0,166.5131,166.6707,166.2813,166.4667,11571.0
2021-09-17 13:30:00,179.46,179.64,179.0,179.36,21373.0,166.3926,166.5595,165.9661,166.2999,21373.0
2021-09-17 14:00:00,179.35,179.86,179.29,179.35,15146.0,166.2906,166.7634,166.2349,166.2906,15146.0
2021-09-17 14:30:00,179.37,179.41,178.79,178.84,22803.0,166.3091,166.3462,165.7714,165.8177,22803.0
2021-09-17 15:00:00,178.9,179.2,178.53,178.55,57239.0,165.8733,166.1515,165.5303,165.5488,57239.0
2021-09-17 15:30:00,178.57,178.57,177.54,178.02,167932.0,165.5674,165.5674,164.6124,165.0574,167932.0
2021-09-20 09:30:00,177.27,178.96,176.04,178.28,68401.0,164.362,165.929,163.2216,165.2985,68401.0
2021-09-20 10:00:00,178.25,180.46,178.02,180.46,17323.0,165.2707,167.3198,165.0574,167.3198,17323.0
2021-09-20 10:30:00,180.33,180.53,179.17,179.6,15135.0,167.1992,167.3847,166.1237,166.5224,15135.0
2021-09-20 11:00:00,179.69,180.75,179.68,180.6,19678.0,166.6058,167.5886,166.5966,167.4496,19678.0
2021-09-20 11:30:00,180.64,180.65,179.78,179.96,16005.0,167.4866,167.4959,166.6893,166.8562,16005.0
2021-09-20 12:00:00,180.0,180.02,179.56,179.97,20066.0,166.8933,166.9118,166.4853,166.8654,20066.0
2021-09-20 12:30:00,180.0,180.23,179.62,179.71,8685.0,166.8933,167.1065,166.5409,166.6244,8685.0
2021-09-20 13:00:00,179.71,179.71,178.72,179.09,9967.0,166.6244,166.6244,165.7065,166.0495,9967.0
2021-09-20 13:30:00,179.05,179.86,179.05,179.44,10163.0,166.0124,166.7634,166.0124,166.374,10163.0
2021-09-20 14:00:00,179.5,179.66,179.16,179.22,9448.0,166.4297,166.578,166.1144,166.17,9448.0
2021-09-20 14:30:00,179.14,179.15,178.04,178.3,16370.0,166.0959,166.1051,165.076,165.317,16370.0
2021-09-20 15:00:00,178.12,178.42,177.52,178.11,19397.0,165.1501,165.4283,164.5938,165.1409,19397.0
2021-09-20 15:30:00,178.16,179.38,178.1,179.25,69625.0,165.1872,166.3184,165.1316,166.1979,69625.0
2021-09-21 09:30:00,179.48,181.14,179.2,180.24,46243.0,166.4111,167.9502,166.1515,167.1158,46243.0
2021-09-21 10:00:00,180.62,181.07,179.96,180.33,13600.0,167.4681,167.8853,166.8562,167.1992,13600.0
2021-09-21 10:30:00,180.26,180.42,179.74,180.14,25633.0,167.1343,167.2827,166.6522,167.0231,25633.0
2021-09-21 11:00:00,180.17,180.17,179.51,179.97,7612.0,167.0509,167.0509,166.4389,166.8654,7612.0
2021-09-21 11:30:00,180.11,180.33,179.89,180.18,9511.0,166.9952,167.1992,166.7913,167.0601,9511.0
2021-09-21 12:00:00,180.23,180.59,180.15,180.22,7819.0,167.1065,167.4403,167.0323,167.0972,7819.0
2021-09-21 12:30:00,180.26,180.56,180.13,180.21,10964.0,167.1343,167.4125,167.0138,167.088,10964.0
2021-09-21 13:00:00,180.14,180.31,179.85,179.85,18649.0,167.0231,167.1807,166.7542,166.7542,18649.0
2021-09-21 13:30:00,179.78,179.89,179.47,179.57,6781.0,166.6893,166.7913,166.4018,166.4946,6781.0
2021-09-21 14:00:00,179.65,179.76,179.11,179.33,8022.0,166.5687,166.6707,166.0681,166.272,8022.0
2021-09-21 14:30:00,179.34,179.54,178.82,178.99,15770.0,166.2813,166.4667,165.7992,165.9568,15770.0
2021-09-21 15:00:00,179.1,179.36,178.82,178.96,34140.0,166.0588,166.2999,165.7992,165.929,34140.0
2021-09-21 15:30:00,179.09,179.15,178.33,178.44,56091.0,166.0495,166.1051,165.3449,165.4468,56091.0
2021-09-22 09:30:00,179.0,179.48,176.32,176.62,46790.0,165.9661,166.4111,163.4812,163.7594,46790.0
2021-09-22 10:00:00,176.58,177.94,176.44,177.7,29391.0,163.7223,164.9833,163.5925,164.7607,29391.0
2021-09-22 10:30:00,177.9,178.56,177.7,178.31,23113.0,164.9462,165.5581,164.7607,165.3263,23113.0
2021-09-22 11:00:00,178.39,178.86,178.35,178.63,22861.0,165.4005,165.8363,165.3634,165.623,22861.0
2021-09-22 11:30:00,178.59,178.96,178.42,178.9,14383.0,165.5859,165.929,165.4283,165.8733,14383.0
2021-09-22 12:00:00,178.95,178.95,178.15,178.15,9439.0,165.9197,165.9197,165.178,165.178,9439.0
2021-09-22 12:30:00,178.22,178.7,178.18,178.51,14438.0,165.2429,165.6879,165.2058,165.5117,14438.0
2021-09-22 13:00:00,178.45,178.53,178.26,178.37,7517.0,165.4561,165.5303,165.2799,165.3819,7517.0
2021-09-22 13:30:00,178.34,178.54,177.89,178.42,23778.0,165.3541,165.5396,164.9369,165.4283,23778.0
2021-09-22 14:00:00,178.38,178.68,178.22,178.58,9737.0,165.3912,165.6694,165.2429,165.5766,9737.0
2021-09-22 14:30:00,178.51,178.61,177.84,177.9,13561.0,165.5117,165.6045,164.8905,164.9462,13561.0
2021-09-22 15:00:00,177.9,178.54,177.8,178.17,10027.0,164.9462,165.5396,164.8534,165.1965,10027.0
2021-09-22 15:30:00,178.06,178.06,177.15,177.67,66232.0,165.0945,165.0945,164.2508,164.7329,66232.0
2021-09-23 09:30:00,177.62,179.25,177.21,178.01,37438.0,164.6866,166.1979,164.3064,165.0482,37438.0
2021-09-23 10:00:00,178.0,178.9,177.94,178.34,16958.0,165.0389,165.8733,164.9833,165.3541,16958.0
2021-09-23 10:30:00,178.36,178.75,177.77,178.47,97055.0,165.3727,165.7343,164.8256,165.4747,97055.0
2021-09-23 11:00:00,178.37,179.02,178.28,178.7,36627.0,165.3819,165.9846,165.2985,165.6879,36627.0
2021-09-23 11:30:00,178.9,179.27,178.86,179.13,10910.0,165.8733,166.2164,165.8363,166.0866,10910.0
2021-09-23 12:00:00,179.13,179.23,178.8,179.03,6922.0,166.0866,166.1793,165.7806,165.9939,6922.0
2021-09-23 12:30:00,179.15,179.27,179.05,179.2,6438.0,166.1051,166.2164,166.0124,166.1515,6438.0
2021-09-23 13:00:00,179.26,179.5,178.98,179.04,9495.0,166.2071,166.4297,165.9475,166.0032,9495.0
2021-09-23 13:30:00,179.08,179.39,178.71,179.39,27125.0,166.0402,166.3277,165.6972,166.3277,27125.0
2021-09-23 14:00:00,179.36,179.61,179.06,179.08,9025.0,166.2999,166.5316,166.0217,166.0402,9025.0
2021-09-23 14:30:00,179.15,179.31,178.57,178.85,14802.0,166.1051,166.2535,165.5674,165.827,14802.0
2021-09-23 15:00:00,178.92,179.0,178.16,178.18,12765.0,165.8919,165.9661,165.1872,165.2058,12765.0
2021-09-23 15:30:00,178.22,178.27,177.64,177.83,74909.0,165.2429,165.2892,164.7051,164.8813,74909.0
2021-09-24 09:30:00,177.83,178.96,177.02,177.41,25036.0,164.8813,165.929,164.1302,164.4918,25036.0
2021-09-24 10:00:00,177.44,178.15,177.09,177.24,19150.0,164.5197,165.178,164.1951,164.3342,19150.0
2021-09-24 10:30:00,177.04,177.35,176.0,176.54,23398.0,164.1488,164.4362,163.1845,163.6852,23398.0
2021-09-24 11:00:00,176.58,177.63,176.49,177.57,12357.0,163.7223,164.6958,163.6388,164.6402,12357.0
2021-09-24 11:30:00,177.56,177.71,177.31,177.32,9315.0,164.6309,164.77,164.3991,164.4084,9315.0
2021-09-24 12:00:00,177.22,177.5,177.18,177.18,8053.0,164.3157,164.5753,164.2786,164.2786,8053.0
2021-09-24 12:30:00,177.2,177.43,176.86,176.86,12722.0,164.2971,164.5104,163.9819,163.9819,12722.0
2021-09-24 13:00:00,176.85,176.98,176.79,176.87,5812.0,163.9726,164.0932,163.917,163.9912,5812.0
2021-09-24 13:30:00,176.91,177.15,176.87,177.14,8102.0,164.0283,164.2508,163.9912,164.2415,8102.0
2021-09-24 14:00:00,177.11,177.13,176.82,176.89,6824.0,164.2137,164.2322,163.9448,164.0097,6824.0
2021-09-24 14:30:00,176.88,177.32,176.85,177.25,12603.0,164.0004,164.4084,163.9726,164.3435,12603.0
2021-09-24 15:00:00,177.17,177.27,176.88,177.25,18165.0,164.2693,164.362,164.0004,164.3435,18165.0
2021-09-24 15:30:00,177.3,177.52,176.73,176.75,83175.0,164.3899,164.5938,163.8614,163.8799,83175.0
2021-09-27 09:30:00,174.29,174.76,172.74,172.87,99919.0,161.599,162.0348,160.1619,160.2824,99919.0
2021-09-27 10:00:00,172.94,173.82,172.69,173.4,55878.0,160.3473,161.1632,160.1155,160.7738,55878.0
2021-09-27 10:30:00,173.27,173.88,172.99,173.19,35059.0,160.6533,161.2189,160.3937,160.5791,35059.0
2021-09-27 11:00:00,173.1,173.78,172.94,173.06,20226.0,160.4957,161.1262,160.3473,160.4586,20226.0
2021-09-27 11:30:00,173.06,173.07,172.34,172.46,14265.0,160.4586,160.4679,159.791,159.9023,14265.0
2021-09-27 12:00:00,172.47,172.58,172.27,172.35,5627.0,159.9116,160.0135,159.7261,159.8003,5627.0
2021-09-27 12:30:00,172.31,172.31,171.39,171.58,23206.0,159.7632,159.7632,158.9102,159.0864,23206.0
2021-09-27 13:00:00,171.66,171.82,171.49,171.66,30020.0,159.1605,159.3089,159.0029,159.1605,30020.0
2021-09-27 13:30:00,171.67,171.7,171.37,171.44,18326.0,159.1698,159.1976,158.8916,158.9565,18326.0
2021-09-27 14:00:00,171.52,171.61,171.1,171.61,12486.0,159.0307,159.1142,158.6413,159.1142,12486.0
2021-09-27 14:30:00,171.63,172.41,171.61,172.03,21063.0,159.1327,159.8559,159.1142,159.5036,21063.0
2021-09-27 15:00:00,172.0,172.02,171.49,171.51,24032.0,159.4758,159.4943,159.0029,159.0215,24032.0
2021-09-27 15:30:00,171.49,171.56,170.55,170.71,127111.0,159.0029,159.0678,158.1314,158.2797,127111.0
2021-09-28 09:30:00,170.11,170.2,168.43,168.98,68286.0,157.7234,157.8068,156.1657,156.6757,68286.0
2021-09-28 10:00:00,169.2,169.73,168.25,169.25,34490.0,156.8797,157.3711,155.9988,156.926,34490.0
2021-09-28 10:30:00,169.15,169.65,168.55,168.78,16522.0,156.8333,157.2969,156.277,156.4902,16522.0
2021-09-28 11:00:00,168.68,169.45,168.59,169.27,20673.0,156.3975,157.1115,156.3141,156.9446,20673.0
2021-09-28 11:30:00,169.13,169.19,168.47,168.71,13864.0,156.8148,156.8704,156.2028,156.4253,13864.0
2021-09-28 12:00:00,168.45,168.75,168.34,168.36,12703.0,156.1843,156.4624,156.0823,156.1008,12703.0
2021-09-28 12:30:00,168.43,168.43,167.98,168.05,18953.0,156.1657,156.1657,155.7485,155.8134,18953.0
2021-09-28 13:00:00,168.08,168.46,168.04,168.34,16493.0,155.8412,156.1935,155.8041,156.0823,16493.0
2021-09-28 13:30:00,168.32,168.43,168.0,168.23,16582.0,156.0637,156.1657,155.767,155.9803,16582.0
2021-09-28 14:00:00,168.05,168.47,168.02,168.22,9774.0,155.8134,156.2028,155.7856,155.971,9774.0
2021-09-28 14:30:00,168.29,168.9,168.14,168.72,12332.0,156.0359,156.6015,155.8968,156.4346,12332.0
2021-09-28 15:00:00,168.69,169.09,168.63,168.86,19566.0,156.4068,156.7777,156.3512,156.5644,19566.0
2021-09-28 15:30:00,168.72,169.18,168.03,168.2,94195.0,156.4346,156.8611,155.7948,155.9525,94195.0
2021-09-29 09:30:00,168.57,169.0,167.86,168.74,33188.0,156.2955,156.6942,155.6372,156.4532,33188.0
2021-09-29 10:00:00,169.0,170.08,168.78,170.08,12171.0,156.6942,157.6956,156.4902,157.6956,12171.0
2021-09-29 10:30:00,170.1,170.16,169.52,170.14,29080.0,157.7141,157.7698,157.1764,157.7512,29080.0
2021-09-29 11:00:00,170.21,170.47,169.88,170.35,26738.0,157.8161,158.0572,157.5101,157.9459,26738.0
2021-09-29 11:30:00,170.43,171.08,170.43,170.93,30383.0,158.0201,158.6228,158.0201,158.4837,30383.0
2021-09-29 12:00:00,170.94,171.34,170.66,171.19,68025.0,158.493,158.8638,158.2333,158.7248,68025.0
2021-09-29 12:30:00,171.29,171.98,171.25,171.92,32086.0,158.8175,159.4572,158.7804,159.4016,32086.0
2021-09-29 13:00:00,171.97,172.0,170.83,170.88,33369.0,159.448,159.4758,158.391,158.4373,33369.0
2021-09-29 13:30:00,170.88,170.9,170.48,170.56,14676.0,158.4373,158.4559,158.0665,158.1406,14676.0
2021-09-29 14:00:00,170.55,171.01,170.55,170.97,8993.0,158.1314,158.5579,158.1314,158.5208,8993.0
2021-09-29 14:30:00,171.02,171.34,170.95,171.05,13819.0,158.5671,158.8638,158.5022,158.5949,13819.0
2021-09-29 15:00:00,171.11,171.11,170.59,170.71,14811.0,158.6506,158.6506,158.1684,158.2797,14811.0
2021-09-29 15:30:00,170.68,170.86,169.87,170.31,85433.0,158.2519,158.4188,157.5009,157.9088,85433.0
2021-09-30 09:30:00,171.17,171.48,170.77,171.17,33239.0,158.7062,158.9936,158.3353,158.7062,33239.0
2021-09-30 10:00:00,171.22,171.41,170.78,171.27,14620.0,158.7526,158.9287,158.3446,158.7989,14620.0
2021-09-30 10:30:00,171.35,171.38,170.34,171.16,28382.0,158.8731,158.9009,157.9366,158.6969,28382.0
2021-09-30 11:00:00,171.09,171.27,170.37,170.99,46648.0,158.632,158.7989,157.9645,158.5393,46648.0
2021-09-30 11:30:00,170.97,170.97,170.13,170.34,22780.0,158.5208,158.5208,157.7419,157.9366,22780.0
2021-09-30 12:00:00,170.29,170.33,169.8,170.01,33134.0,157.8903,157.9274,157.436,157.6307,33134.0
2021-09-30 12:30:00,169.68,169.92,169.6,169.74,7203.0,157.3247,157.5472,157.2505,157.3803,7203.0
2021-09-30 13:00:00,169.63,170.35,169.59,169.88,7414.0,157.2783,157.9459,157.2413,157.5101,7414.0
2021-09-30 13:30:00,169.78,170.16,169.75,170.07,6612.0,157.4174,157.7698,157.3896,157.6863,6612.0
2021-09-30 14:00:00,170.04,170.53,170.02,170.41,9217.0,157.6585,158.1128,157.6399,158.0015,9217.0
2021-09-30 14:30:00,170.44,170.98,170.44,170.61,11092.0,158.0294,158.53,158.0294,158.187,11092.0
2021-09-30 15:00:00,170.56,170.84,169.89,170.21,18012.0,158.1406,158.4002,157.5194,157.8161,18012.0
2021-09-30 15:30:00,170.25,170.41,168.9,168.96,109709.0,157.8532,158.0015,156.6015,156.6571,109709.0
2021-10-01 09:30:00,168.7,169.51,167.5,168.19,41377.0,156.4161,157.1671,155.3034,155.9432,41377.0
2021-10-01 10:00:00,168.19,168.51,167.61,168.08,22897.0,155.9432,156.2399,155.4054,155.8412,22897.0
2021-10-01 10:30:00,168.05,169.48,167.78,169.43,29590.0,155.8134,157.1393,155.5631,157.0929,29590.0
2021-10-01 11:00:00,169.26,170.14,169.01,169.55,16109.0,156.9353,157.7512,156.7035,157.2042,16109.0
2021-10-01 11:30:00,169.52,170.39,169.33,170.14,17902.0,157.1764,157.983,157.0002,157.7512,17902.0
2021-10-01 12:00:00,170.08,170.14,169.59,169.62,16456.0,157.6956,157.7512,157.2413,157.2691,16456.0
2021-10-01 12:30:00,169.56,169.67,169.34,169.49,12720.0,157.2134,157.3154,157.0095,157.1485,12720.0
2021-10-01 13:00:00,169.4,169.51,169.01,169.01,10797.0,157.0651,157.1671,156.7035,156.7035,10797.0
2021-10-01 13:30:00,169.01,169.74,169.01,169.44,18454.0,156.7035,157.3803,156.7035,157.1022,18454.0
2021-10-01 14:00:00,169.45,169.96,169.45,169.62,20779.0,157.1115,157.5843,157.1115,157.2691,20779.0
2021-10-01 14:30:00,169.63,169.66,169.09,169.38,18102.0,157.2783,157.3062,156.7777,157.0465,18102.0
2021-10-01 15:00:00,169.45,169.79,169.17,169.17,20674.0,157.1115,157.4267,156.8518,156.8518,20674.0
2021-10-01 15:30:00,169.08,169.18,168.07,168.34,81345.0,156.7684,156.8611,155.8319,156.0823,81345.0
2021-10-04 09:30:00,168.59,169.82,168.26,168.77,31997.0,156.3141,157.4545,156.0081,156.481,31997.0
2021-10-04 10:00:00,168.92,169.26,168.23,169.18,47227.0,156.62,156.9353,155.9803,156.8611,47227.0
2021-10-04 10:30:00,169.18,169.63,168.75,168.75,31750.0,156.8611,157.2783,156.4624,156.4624,31750.0
2021-10-04 11:00:00,168.83,169.41,168.64,168.91,17583.0,156.5366,157.0744,156.3604,156.6108,17583.0
2021-10-04 11:30:00,168.93,169.14,168.48,169.01,35242.0,156.6293,156.824,156.2121,156.7035,35242.0
2021-10-04 12:00:00,169.03,169.67,169.03,169.43,15060.0,156.722,157.3154,156.722,157.0929,15060.0
2021-10-04 12:30:00,169.44,170.08,169.43,169.95,18321.0,157.1022,157.6956,157.0929,157.575,18321.0
2021-10-04 13:00:00,169.94,170.52,169.92,170.23,11461.0,157.5658,158.1035,157.5472,157.8347,11461.0
2021-10-04 13:30:00,170.29,170.41,170.09,170.09,13004.0,157.8903,158.0015,157.7049,157.7049,13004.0
2021-10-04 14:00:00,170.12,170.62,170.11,170.62,8564.0,157.7327,158.1963,157.7234,158.1963,8564.0
2021-10-04 14:30:00,170.66,170.95,170.47,170.76,13212.0,158.2333,158.5022,158.0572,158.3261,13212.0
2021-10-04 15:00:00,170.84,171.13,170.56,171.03,15512.0,158.4002,158.6691,158.1406,158.5764,15512.0
2021-10-04 15:30:00,171.03,171.73,170.82,170.93,97671.0,158.5764,159.2254,158.3817,158.4837,97671.0
2021-10-05 09:30:00,171.39,171.93,170.63,171.16,35823.0,158.9102,159.4109,158.2055,158.6969,35823.0
2021-10-05 10:00:00,171.92,172.25,171.5,172.13,13778.0,159.4016,159.7076,159.0122,159.5963,13778.0
2021-10-05 10:30:00,172.23,172.44,171.04,171.5,20064.0,159.689,159.8837,158.5857,159.0122,20064.0
2021-10-05 11:00:00,171.6,171.93,171.34,171.8,18896.0,159.1049,159.4109,158.8638,159.2903,18896.0
2021-10-05 11:30:00,171.79,172.19,171.52,172.1,13150.0,159.2811,159.6519,159.0307,159.5685,13150.0
2021-10-05 12:00:00,172.07,172.42,171.89,172.42,8176.0,159.5407,159.8652,159.3738,159.8652,8176.0
2021-10-05 12:30:00,172.28,172.36,171.64,171.92,13120.0,159.7354,159.8096,159.142,159.4016,13120.0
2021-10-05 13:00:00,171.94,172.1,171.74,171.97,7587.0,159.4201,159.5685,159.2347,159.448,7587.0
2021-10-05 13:30:00,172.04,172.35,172.01,172.06,7029.0,159.5129,159.8003,159.485,159.5314,7029.0
2021-10-05 14:00:00,172.09,172.16,171.87,172.11,9008.0,159.5592,159.6241,159.3552,159.5778,9008.0
2021-10-05 14:30:00,172.14,172.32,171.8,171.8,7628.0,159.6056,159.7725,159.2903,159.2903,7628.0
2021-10-05 15:00:00,171.73,171.76,171.46,171.64,15603.0,159.2254,159.2532,158.9751,159.142,15603.0
2021-10-05 15:30:00,171.56,171.94,171.47,171.6,79611.0,159.0678,159.4201,158.9844,159.1049,79611.0
2021-10-06 09:30:00,171.16,171.54,170.2,170.88,29110.0,158.6969,159.0493,157.8068,158.4373,29110.0
2021-10-06 10:00:00,170.95,171.55,170.46,171.34,16410.0,158.5022,159.0585,158.0479,158.8638,16410.0
2021-10-06 10:30:00,171.44,171.95,171.35,171.6,21802.0,158.9565,159.4294,158.8731,159.1049,21802.0
2021-10-06 11:00:00,171.63,171.66,171.01,171.33,15987.0,159.1327,159.1605,158.5579,158.8546,15987.0
2021-10-06 11:30:00,171.31,171.31,170.57,171.02,14073.0,158.836,158.836,158.1499,158.5671,14073.0
2021-10-06 12:00:00,170.93,170.93,170.08,170.65,11201.0,158.4837,158.4837,157.6956,158.2241,11201.0
2021-10-06 12:30:00,170.71,170.9,170.4,170.4,6405.0,158.2797,158.4559,157.9923,157.9923,6405.0
2021-10-06 13:00:00,170.41,171.19,170.39,171.19,4839.0,158.0015,158.7248,157.983,158.7248,4839.0
2021-10-06 13:30:00,171.34,171.78,171.33,171.78,7811.0,158.8638,159.2718,158.8546,159.2718,7811.0
2021-10-06 14:00:00,171.91,172.6,171.8,172.41,7065.0,159.3923,160.0321,159.2903,159.8559,7065.0
2021-10-06 14:30:00,172.39,172.74,172.38,172.49,7127.0,159.8374,160.1619,159.8281,159.9301,7127.0
2021-10-06 15:00:00,172.41,173.04,172.4,173.02,9683.0,159.8559,160.44,159.8466,160.4215,9683.0
2021-10-06 15:30:00,173.06,174.2,173.04,174.16,67758.0,160.4586,161.5156,160.44,161.4785,67758.0
2021-10-07 09:30:00,174.52,175.45,174.35,175.24,32665.0,161.8123,162.6746,161.6547,162.4799,32665.0
2021-10-07 10:00:00,175.25,175.88,174.73,174.73,33498.0,162.4891,163.0732,162.007,162.007,33498.0
2021-10-07 10:30:00,174.73,174.87,173.84,174.17,20343.0,162.007,162.1368,161.1818,161.4878,20343.0
2021-10-07 11:00:00,174.06,174.31,172.58,172.72,20882.0,161.3858,161.6176,160.0135,160.1433,20882.0
2021-10-07 11:30:00,172.78,173.39,172.72,173.39,9440.0,160.199,160.7646,160.1433,160.7646,9440.0
2021-10-07 12:00:00,173.47,173.61,173.01,173.41,6716.0,160.8387,160.9685,160.4122,160.7831,6716.0
2021-10-07 12:30:00,173.42,173.78,173.18,173.78,8772.0,160.7924,161.1262,160.5699,161.1262,8772.0
2021-10-07 13:00:00,173.68,173.68,173.27,173.41,6119.0,161.0334,161.0334,160.6533,160.7831,6119.0
2021-10-07 13:30:00,173.56,173.62,173.25,173.37,5503.0,160.9222,160.9778,160.6348,160.746,5503.0
2021-10-07 14:00:00,173.28,173.34,173.15,173.22,6415.0,160.6626,160.7182,160.542,160.6069,6415.0
2021-10-07 14:30:00,173.19,173.21,172.67,172.68,7619.0,160.5791,160.5977,160.097,160.1063,7619.0
2021-10-07 15:00:00,172.59,172.77,172.38,172.55,13454.0,160.0228,160.1897,159.8281,159.9857,13454.0
2021-10-07 15:30:00,172.54,172.75,172.21,172.48,75872.0,159.9765,160.1712,159.6705,159.9208,75872.0
2021-10-08 09:30:00,172.29,173.4,170.72,171.13,25756.0,159.7447,160.7738,158.289,158.6691,25756.0
2021-10-08 10:00:00,171.24,171.44,170.45,170.57,16446.0,158.7711,158.9565,158.0386,158.1499,16446.0
2021-10-08 10:30:00,170.39,170.5,169.7,170.25,41128.0,157.983,158.085,157.3432,157.8532,41128.0
2021-10-08 11:00:00,170.25,170.57,169.9,170.54,13794.0,157.8532,158.1499,157.5287,158.1221,13794.0
2021-10-08 11:30:00,170.64,170.73,170.24,170.33,32901.0,158.2148,158.2982,157.8439,157.9274,32901.0
2021-10-08 12:00:00,170.36,170.98,170.28,170.87,37090.0,157.9552,158.53,157.881,158.4281,37090.0
2021-10-08 12:30:00,170.88,171.04,170.8,170.9,2998.0,158.4373,158.5857,158.3632,158.4559,2998.0
2021-10-08 13:00:00,170.93,171.12,170.88,171.12,4694.0,158.4837,158.6599,158.4373,158.6599,4694.0
2021-10-08 13:30:00,171.24,171.4,171.16,171.39,2845.0,158.7711,158.9195,158.6969,158.9102,2845.0
2021-10-08 14:00:00,171.38,172.08,171.35,171.92,6228.0,158.9009,159.5499,158.8731,159.4016,6228.0
2021-10-08 14:30:00,172.01,172.06,171.66,171.7,19416.0,159.485,159.5314,159.1605,159.1976,19416.0
2021-10-08 15:00:00,171.73,171.9,171.52,171.67,11251.0,159.2254,159.3831,159.0307,159.1698,11251.0
2021-10-08 15:30:00,171.68,171.71,170.74,170.79,45104.0,159.1791,159.2069,158.3075,158.3539,45104.0
2021-10-11 09:30:00,170.1,170.93,169.31,169.95,35783.0,157.7141,158.4837,156.9816,157.575,35783.0
2021-10-11 10:00:00,170.1,170.72,169.87,170.24,36164.0,157.7141,158.289,157.5009,157.8439,36164.0
2021-10-11 10:30:00,170.14,170.26,169.83,170.24,9867.0,157.7512,157.8625,157.4638,157.8439,9867.0
2021-10-11 11:00:00,170.16,170.16,169.25,169.28,15653.0,157.7698,157.7698,156.926,156.9538,15653.0
2021-10-11 11:30:00,169.27,170.07,169.26,169.72,9701.0,156.9446,157.6863,156.9353,157.3618,9701.0
2021-10-11 12:00:00,169.69,169.69,169.04,169.38,11693.0,157.334,157.334,156.7313,157.0465,11693.0
2021-10-11 12:30:00,169.38,169.69,169.3,169.42,10383.0,157.0465,157.334,156.9724,157.0836,10383.0
2021-10-11 13:00:00,169.37,169.79,169.32,169.49,7555.0,157.0373,157.4267,156.9909,157.1485,7555.0
2021-10-11 13:30:00,169.46,169.54,169.18,169.22,11406.0,157.1207,157.1949,156.8611,156.8982,11406.0
2021-10-11 14:00:00,169.18,169.48,169.12,169.18,9715.0,156.8611,157.1393,156.8055,156.8611,9715.0
2021-10-11 14:30:00,169.16,169.27,168.74,168.93,10508.0,156.8426,156.9446,156.4532,156.6293,10508.0
2021-10-11 15:00:00,168.9,169.18,168.8,168.95,12591.0,156.6015,156.8611,156.5088,156.6479,12591.0
2021-10-11 15:30:00,168.87,169.17,168.38,168.85,146658.0,156.5737,156.8518,156.1194,156.5551,146658.0
2021-10-12 09:30:00,168.8,169.25,167.91,168.7,37866.0,156.5088,156.926,155.6836,156.4161,37866.0
2021-10-12 10:00:00,168.6,169.79,168.51,169.62,13072.0,156.3233,157.4267,156.2399,157.2691,13072.0
2021-10-12 10:30:00,169.7,170.04,169.44,169.73,8783.0,157.3432,157.6585,157.1022,157.3711,8783.0
2021-10-12 11:00:00,169.74,169.94,169.52,169.76,8437.0,157.3803,157.5658,157.1764,157.3989,8437.0
2021-10-12 11:30:00,169.79,170.15,169.63,169.86,6864.0,157.4267,157.7605,157.2783,157.4916,6864.0
2021-10-12 12:00:00,169.93,170.17,169.82,170.07,10250.0,157.5565,157.779,157.4545,157.6863,10250.0
2021-10-12 12:30:00,169.93,170.18,169.79,169.96,7446.0,157.5565,157.7883,157.4267,157.5843,7446.0
2021-10-12 13:00:00,170.0,170.2,169.91,170.2,8679.0,157.6214,157.8068,157.538,157.8068,8679.0
2021-10-12 13:30:00,170.17,170.28,169.89,169.97,10796.0,157.779,157.881,157.5194,157.5936,10796.0
2021-10-12 14:00:00,169.93,170.13,169.85,169.96,10312.0,157.5565,157.7419,157.4823,157.5843,10312.0
2021-10-12 14:30:00,169.94,170.14,169.68,169.68,11295.0,157.5658,157.7512,157.3247,157.3247,11295.0
2021-10-12 15:00:00,169.66,170.14,169.66,169.91,21368.0,157.3062,157.7512,157.3062,157.538,21368.0
2021-10-12 15:30:00,169.9,169.93,168.79,169.53,87411.0,157.5287,157.5565,156.4995,157.1856,87411.0
2021-10-13 09:30:00,169.84,170.37,168.85,169.74,22856.0,157.4731,157.9645,156.5551,157.3803,22856.0
2021-10-13 10:00:00,169.58,169.81,168.56,168.63,15626.0,157.232,157.4452,156.2863,156.3512,15626.0
2021-10-13 10:30:00,168.68,169.15,168.65,168.84,22162.0,156.3975,156.8333,156.3697,156.5459,22162.0
2021-10-13 11:00:00,168.85,168.87,168.44,168.74,12877.0,156.5551,156.5737,156.175,156.4532,12877.0
2021-10-13 11:30:00,168.76,169.52,168.76,169.47,9991.0,156.4717,157.1764,156.4717,157.13,9991.0
2021-10-13 12:00:00,169.5,169.94,169.38,169.94,16784.0,157.1578,157.5658,157.0465,157.5658,16784.0
2021-10-13 12:30:00,169.82,169.82,169.45,169.52,21709.0,157.4545,157.4545,157.1115,157.1764,21709.0
2021-10-13 13:00:00,169.43,170.09,169.43,170.09,20353.0,157.0929,157.7049,157.0929,157.7049,20353.0
2021-10-13 13:30:00,170.33,170.46,169.71,169.76,29181.0,157.9274,158.0479,157.3525,157.3989,29181.0
2021-10-13 14:00:00,169.71,170.0,169.35,169.45,34084.0,157.3525,157.6214,157.0187,157.1115,34084.0
2021-10-13 14:30:00,169.43,169.49,168.93,169.07,38921.0,157.0929,157.1485,156.6293,156.7591,38921.0
2021-10-13 15:00:00,169.05,169.06,168.26,168.81,76410.0,156.7406,156.7499,156.0081,156.5181,76410.0
2021-10-13 15:30:00,168.76,169.46,168.58,169.4,154508.0,156.4717,157.1207,156.3048,157.0651,154508.0
2021-10-14 09:30:00,169.91,170.94,169.91,170.74,21251.0,157.538,158.493,157.538,158.3075,21251.0
2021-10-14 10:00:00,170.74,171.38,170.56,170.78,22534.0,158.3075,158.9009,158.1406,158.3446,22534.0
2021-10-14 10:30:00,170.78,171.41,170.61,171.41,13016.0,158.3446,158.9287,158.187,158.9287,13016.0
2021-10-14 11:00:00,171.34,171.59,171.12,171.18,11853.0,158.8638,159.0956,158.6599,158.7155,11853.0
2021-10-14 11:30:00,171.3,171.41,170.88,171.21,7149.0,158.8267,158.9287,158.4373,158.7433,7149.0
2021-10-14 12:00:00,171.14,171.52,171.09,171.26,8584.0,158.6784,159.0307,158.632,158.7897,8584.0
2021-10-14 12:30:00,171.18,171.54,171.15,171.47,10185.0,158.7155,159.0493,158.6877,158.9844,10185.0
2021-10-14 13:00:00,171.57,171.57,171.22,171.22,6230.0,159.0771,159.0771,158.7526,158.7526,6230.0
2021-10-14 13:30:00,171.29,171.73,171.18,171.55,7222.0,158.8175,159.2254,158.7155,159.0585,7222.0
2021-10-14 14:00:00,171.53,171.56,171.22,171.22,7046.0,159.04,159.0678,158.7526,158.7526,7046.0
2021-10-14 14:30:00,171.19,171.39,170.72,170.72,8666.0,158.7248,158.9102,158.289,158.289,8666.0
2021-10-14 15:00:00,170.76,171.16,170.61,171.05,14949.0,158.3261,158.6969,158.187,158.5949,14949.0
2021-10-14 15:30:00,171.02,171.24,170.5,171.15,80967.0,158.5671,158.7711,158.085,158.6877,80967.0
2021-10-15 09:30:00,171.31,171.67,170.21,170.86,57811.0,158.836,159.1698,157.8161,158.4188,57811.0
2021-10-15 10:00:00,171.03,171.86,170.85,171.63,19150.0,158.5764,159.346,158.4095,159.1327,19150.0
2021-10-15 10:30:00,171.59,171.59,170.98,171.07,17771.0,159.0956,159.0956,158.53,158.6135,17771.0
2021-10-15 11:00:00,171.13,171.37,170.52,170.61,13169.0,158.6691,158.8916,158.1035,158.187,13169.0
2021-10-15 11:30:00,170.6,171.17,170.31,170.75,14427.0,158.1777,158.7062,157.9088,158.3168,14427.0
2021-10-15 12:00:00,170.79,170.9,170.57,170.76,7355.0,158.3539,158.4559,158.1499,158.3261,7355.0
2021-10-15 12:30:00,170.85,171.02,170.68,170.68,8899.0,158.4095,158.5671,158.2519,158.2519,8899.0
2021-10-15 13:00:00,170.69,171.07,170.65,170.67,7172.0,158.2612,158.6135,158.2241,158.2426,7172.0
2021-10-15 13:30:00,170.65,170.82,170.58,170.62,9424.0,158.2241,158.3817,158.1592,158.1963,9424.0
2021-10-15 14:00:00,170.49,170.86,170.48,170.73,10251.0,158.0757,158.4188,158.0665,158.2982,10251.0
2021-10-15 14:30:00,170.8,170.97,170.78,170.97,13488.0,158.3632,158.5208,158.3446,158.5208,13488.0
2021-10-15 15:00:00,170.97,171.21,170.86,170.99,19235.0,158.5208,158.7433,158.4188,158.5393,19235.0
2021-10-15 15:30:00,171.04,171.59,170.99,171.37,61457.0,158.5857,159.0956,158.5393,158.8916,61457.0
2021-10-18 09:30:00,170.72,170.96,169.36,169.36,30939.0,158.289,158.5115,157.028,157.028,30939.0
2021-10-18 10:00:00,169.71,170.01,169.57,169.7,7412.0,157.3525,157.6307,157.2227,157.3432,7412.0
2021-10-18 10:30:00,169.82,170.85,169.77,170.68,13843.0,157.4545,158.4095,157.4082,158.2519,13843.0
2021-10-18 11:00:00,170.87,171.15,170.72,170.77,9327.0,158.4281,158.6877,158.289,158.3353,9327.0
2021-10-18 11:30:00,170.85,171.11,170.84,170.96,7063.0,158.4095,158.6506,158.4002,158.5115,7063.0
2021-10-18 12:00:00,170.95,171.2,170.94,171.02,7142.0,158.5022,158.734,158.493,158.5671,7142.0
2021-10-18 12:30:00,171.02,171.09,170.69,170.9,6296.0,158.5671,158.632,158.2612,158.4559,6296.0
2021-10-18 13:00:00,170.86,171.11,170.86,171.0,9254.0,158.4188,158.6506,158.4188,158.5486,9254.0
2021-10-18 13:30:00,170.96,171.09,170.5,170.67,11608.0,158.5115,158.632,158.085,158.2426,11608.0
2021-10-18 14:00:00,170.64,170.9,170.48,170.55,8915.0,158.2148,158.4559,158.0665,158.1314,8915.0
2021-10-18 14:30:00,170.5,171.38,170.5,171.24,16702.0,158.085,158.9009,158.085,158.7711,16702.0
2021-10-18 15:00:00,171.26,171.36,170.96,171.09,22151.0,158.7897,158.8824,158.5115,158.632,22151.0
2021-10-18 15:30:00,171.09,171.09,170.08,170.38,97482.0,158.632,158.632,157.6956,157.9737,97482.0
2021-10-19 09:30:00,171.66,172.39,171.23,171.96,28710.0,159.1605,159.8374,158.7618,159.4387,28710.0
2021-10-19 10:00:00,171.72,172.76,171.65,172.49,27380.0,159.2162,160.1804,159.1513,159.9301,27380.0
2021-10-19 10:30:00,172.67,172.91,172.1,172.23,16915.0,160.097,160.3195,159.5685,159.689,16915.0
2021-10-19 11:00:00,172.23,172.63,172.19,172.29,16933.0,159.689,160.0599,159.6519,159.7447,16933.0
2021-10-19 11:30:00,172.19,172.22,171.76,172.17,10370.0,159.6519,159.6798,159.2532,159.6334,10370.0
2021-10-19 12:00:00,172.12,172.98,172.04,172.86,20355.0,159.587,160.3844,159.5129,160.2732,20355.0
2021-10-19 12:30:00,172.86,173.02,172.65,172.66,10581.0,160.2732,160.4215,160.0784,160.0877,10581.0
2021-10-19 13:00:00,172.65,172.89,172.48,172.48,9460.0,160.0784,160.301,159.9208,159.9208,9460.0
2021-10-19 13:30:00,172.43,172.7,172.41,172.48,13643.0,159.8745,160.1248,159.8559,159.9208,13643.0
2021-10-19 14:00:00,172.5,173.41,172.46,173.41,11884.0,159.9394,160.7831,159.9023,160.7831,11884.0
2021-10-19 14:30:00,173.32,173.33,172.9,173.05,16075.0,160.6997,160.7089,160.3102,160.4493,16075.0
2021-10-19 15:00:00,173.0,173.11,172.78,172.96,20033.0,160.403,160.5049,160.199,160.3659,20033.0
2021-10-19 15:30:00,172.99,173.22,172.58,172.68,91666.0,160.3937,160.6069,160.0135,160.1063,91666.0
2021-10-20 09:30:00,174.06,175.04,173.67,174.74,23116.0,161.3858,162.2944,161.0242,162.0163,23116.0
2021-10-20 10:00:00,174.77,175.36,174.66,175.27,15731.0,162.0441,162.5911,161.9421,162.5077,15731.0
2021-10-20 10:30:00,175.38,175.5,175.07,175.33,13851.0,162.6097,162.7209,162.3222,162.5633,13851.0
2021-10-20 11:00:00,175.27,175.64,175.09,175.14,14351.0,162.5077,162.8507,162.3408,162.3871,14351.0
2021-10-20 11:30:00,175.14,175.27,174.75,175.0,17252.0,162.3871,162.5077,162.0255,162.2573,17252.0
2021-10-20 12:00:00,175.02,175.36,175.01,175.16,20269.0,162.2759,162.5911,162.2666,162.4057,20269.0
2021-10-20 12:30:00,175.17,175.63,175.11,175.56,6378.0,162.4149,162.8415,162.3593,162.7766,6378.0
2021-10-20 13:00:00,175.48,175.5,175.32,175.39,5723.0,162.7024,162.7209,162.554,162.6189,5723.0
2021-10-20 13:30:00,175.3,175.35,174.86,174.91,6687.0,162.5355,162.5818,162.1275,162.1739,6687.0
2021-10-20 14:00:00,174.92,174.92,174.22,174.29,8712.0,162.1832,162.1832,161.5341,161.599,8712.0
2021-10-20 14:30:00,174.36,174.59,174.27,174.31,11736.0,161.6639,161.8772,161.5805,161.6176,11736.0
2021-10-20 15:00:00,174.26,174.47,174.0,174.02,16108.0,161.5712,161.7659,161.3301,161.3487,16108.0
2021-10-20 15:30:00,173.99,174.18,173.27,173.98,75410.0,161.3209,161.497,160.6533,161.3116,75410.0
2021-10-21 09:30:00,174.26,176.29,173.68,173.85,70777.0,161.5712,163.4534,161.0334,161.1911,70777.0
2021-10-21 10:00:00,173.86,174.64,173.64,174.23,27149.0,161.2003,161.9235,160.9964,161.5434,27149.0
2021-10-21 10:30:00,174.34,174.5,173.36,173.55,20586.0,161.6454,161.7937,160.7367,160.9129,20586.0
2021-10-21 11:00:00,173.58,174.12,173.54,173.8,14886.0,160.9407,161.4414,160.9036,161.1447,14886.0
2021-10-21 11:30:00,173.76,173.99,173.56,173.74,10750.0,161.1076,161.3209,160.9222,161.0891,10750.0
2021-10-21 12:00:00,173.74,174.39,173.67,173.96,61464.0,161.0891,161.6917,161.0242,161.2931,61464.0
2021-10-21 12:30:00,174.05,174.22,173.3,173.41,18718.0,161.3765,161.5341,160.6811,160.7831,18718.0
2021-10-21 13:00:00,173.39,173.53,173.31,173.5,14913.0,160.7646,160.8944,160.6904,160.8666,14913.0
2021-10-21 13:30:00,173.49,173.6,173.37,173.6,14396.0,160.8573,160.9593,160.746,160.9593,14396.0
2021-10-21 14:00:00,173.53,173.76,173.48,173.75,8874.0,160.8944,161.1076,160.848,161.0983,8874.0
2021-10-21 14:30:00,173.69,173.85,173.61,173.77,14434.0,161.0427,161.1911,160.9685,161.1169,14434.0
2021-10-21 15:00:00,173.78,173.81,173.48,173.55,28249.0,161.1262,161.154,160.848,160.9129,28249.0
2021-10-21 15:30:00,173.53,173.69,173.13,173.55,109140.0,160.8944,161.0427,160.5235,160.9129,109140.0
2021-10-22 09:30:00,173.93,174.98,173.84,174.3,22075.0,161.2652,162.2388,161.1818,161.6083,22075.0
2021-10-22 10:00:00,174.42,175.5,174.42,175.41,11760.0,161.7196,162.7209,161.7196,162.6375,11760.0
2021-10-22 10:30:00,175.31,176.06,175.31,175.89,12735.0,162.5448,163.2401,162.5448,163.0825,12735.0
2021-10-22 11:00:00,175.78,176.3,175.54,176.3,14572.0,162.9805,163.4627,162.758,163.4627,14572.0
2021-10-22 11:30:00,176.25,176.25,175.75,175.92,10852.0,163.4163,163.4163,162.9527,163.1103,10852.0
2021-10-22 12:00:00,175.91,176.0,175.54,175.79,11839.0,163.1011,163.1845,162.758,162.9898,11839.0
2021-10-22 12:30:00,175.78,175.85,175.57,175.85,17638.0,162.9805,163.0454,162.7858,163.0454,17638.0
2021-10-22 13:00:00,175.83,175.92,175.77,175.83,6122.0,163.0269,163.1103,162.9713,163.0269,6122.0
2021-10-22 13:30:00,175.83,175.92,175.7,175.7,8946.0,163.0269,163.1103,162.9064,162.9064,8946.0
2021-10-22 14:00:00,175.7,175.9,175.45,175.72,14606.0,162.9064,163.0918,162.6746,162.9249,14606.0
2021-10-22 14:30:00,175.72,176.0,175.72,175.91,10195.0,162.9249,163.1845,162.9249,163.1011,10195.0
2021-10-22 15:00:00,175.95,175.95,175.53,175.74,10906.0,163.1382,163.1382,162.7487,162.9434,10906.0
2021-10-22 15:30:00,175.74,176.47,175.62,175.84,110955.0,162.9434,163.6203,162.8322,163.0362,110955.0
2021-10-25 09:30:00,174.48,175.59,174.01,175.44,60118.0,161.7752,162.8044,161.3394,162.6653,60118.0
2021-10-25 10:00:00,175.55,175.63,174.9,175.0,21748.0,162.7673,162.8415,162.1646,162.2573,21748.0
2021-10-25 10:30:00,174.92,176.03,174.92,175.8,27607.0,162.1832,163.2123,162.1832,162.9991,27607.0
2021-10-25 11:00:00,175.73,175.89,175.33,175.71,11945.0,162.9342,163.0825,162.5633,162.9156,11945.0
2021-10-25 11:30:00,175.69,176.3,175.69,176.08,9181.0,162.8971,163.4627,162.8971,163.2587,9181.0
2021-10-25 12:00:00,176.12,176.47,176.02,176.38,10397.0,163.2958,163.6203,163.2031,163.5368,10397.0
2021-10-25 12:30:00,176.35,176.81,176.28,176.76,10586.0,163.509,163.9355,163.4441,163.8892,10586.0
2021-10-25 13:00:00,176.82,176.99,176.63,176.65,13858.0,163.9448,164.1024,163.7686,163.7872,13858.0
2021-10-25 13:30:00,176.68,176.7,176.09,176.14,7662.0,163.815,163.8335,163.268,163.3143,7662.0
2021-10-25 14:00:00,175.98,176.13,175.71,175.95,8554.0,163.166,163.305,162.9156,163.1382,8554.0
2021-10-25 14:30:00,175.89,175.91,174.85,174.97,11588.0,163.0825,163.1011,162.1182,162.2295,11588.0
2021-10-25 15:00:00,174.91,175.14,174.81,175.14,9618.0,162.1739,162.3871,162.0812,162.3871,9618.0
2021-10-25 15:30:00,175.11,175.34,174.54,174.85,108040.0,162.3593,162.5726,161.8308,162.1182,108040.0
2021-10-26 09:30:00,174.94,175.33,174.47,175.33,25232.0,162.2017,162.5633,161.7659,162.5633,25232.0
2021-10-26 10:00:00,175.33,175.74,175.09,175.69,12607.0,162.5633,162.9434,162.3408,162.8971,12607.0
2021-10-26 10:30:00,175.66,176.32,175.66,176.21,14033.0,162.8693,163.4812,162.8693,163.3792,14033.0
2021-10-26 11:00:00,176.24,176.55,175.97,176.17,6632.0,163.407,163.6945,163.1567,163.3421,6632.0
2021-10-26 11:30:00,176.11,176.33,175.9,176.05,7623.0,163.2865,163.4905,163.0918,163.2309,7623.0
2021-10-26 12:00:00,176.05,176.4,175.55,175.75,11370.0,163.2309,163.5554,162.7673,162.9527,11370.0
2021-10-26 12:30:00,175.78,176.66,175.69,176.5,8371.0,162.9805,163.7965,162.8971,163.6481,8371.0
2021-10-26 13:00:00,176.4,176.62,176.32,176.51,9969.0,163.5554,163.7594,163.4812,163.6574,9969.0
2021-10-26 13:30:00,176.47,176.47,175.42,175.53,12120.0,163.6203,163.6203,162.6467,162.7487,12120.0
2021-10-26 14:00:00,175.61,175.78,175.53,175.53,9176.0,162.8229,162.9805,162.7487,162.7487,9176.0
2021-10-26 14:30:00,175.44,175.7,175.2,175.58,9119.0,162.6653,162.9064,162.4428,162.7951,9119.0
2021-10-26 15:00:00,175.58,175.64,175.19,175.24,11183.0,162.7951,162.8507,162.4335,162.4799,11183.0
2021-10-26 15:30:00,175.25,175.41,174.81,174.93,115368.0,162.4891,162.6375,162.0812,162.1924,115368.0
2021-10-27 09:30:00,175.95,176.1,175.16,175.67,19163.0,163.1382,163.2772,162.4057,162.8785,19163.0
2021-10-27 10:00:00,175.86,175.86,174.12,174.47,24412.0,163.0547,163.0547,161.4414,161.7659,24412.0
2021-10-27 10:30:00,174.57,175.14,174.49,175.0,14975.0,161.8586,162.3871,161.7845,162.2573,14975.0
2021-10-27 11:00:00,174.98,175.13,174.32,174.32,12221.0,162.2388,162.3779,161.6268,161.6268,12221.0
2021-10-27 11:30:00,174.46,174.46,173.93,174.19,14890.0,161.7566,161.7566,161.2652,161.5063,14890.0
2021-10-27 12:00:00,174.12,174.28,174.03,174.14,7074.0,161.4414,161.5898,161.358,161.4599,7074.0
2021-10-27 12:30:00,174.09,174.18,173.63,173.71,18336.0,161.4136,161.497,160.9871,161.0613,18336.0
2021-10-27 13:00:00,173.63,174.09,173.59,174.09,7150.0,160.9871,161.4136,160.95,161.4136,7150.0
2021-10-27 13:30:00,174.07,174.2,173.73,174.14,7723.0,161.395,161.5156,161.0798,161.4599,7723.0
2021-10-27 14:00:00,174.15,174.2,173.78,173.78,21597.0,161.4692,161.5156,161.1262,161.1262,21597.0
2021-10-27 14:30:00,173.83,173.95,173.32,173.42,32277.0,161.1725,161.2838,160.6997,160.7924,32277.0
2021-10-27 15:00:00,173.45,173.7,173.1,173.27,20946.0,160.8202,161.052,160.4957,160.6533,20946.0
2021-10-27 15:30:00,173.2,173.4,173.04,173.22,68230.0,160.5884,160.7738,160.44,160.6069,68230.0
2021-10-28 09:30:00,173.14,174.7,173.05,174.25,23120.0,160.5328,161.9792,160.4493,161.5619,23120.0
2021-10-28 10:00:00,174.19,174.53,173.66,173.89,21946.0,161.5063,161.8216,161.0149,161.2282,21946.0
2021-10-28 10:30:00,173.81,174.38,173.74,174.25,18327.0,161.154,161.6825,161.0891,161.5619,18327.0
2021-10-28 11:00:00,174.19,175.04,174.16,174.78,16624.0,161.5063,162.2944,161.4785,162.0533,16624.0
2021-10-28 11:30:00,174.74,175.18,174.61,174.91,24060.0,162.0163,162.4242,161.8957,162.1739,24060.0
2021-10-28 12:00:00,174.88,175.01,174.59,174.59,8423.0,162.1461,162.2666,161.8772,161.8772,8423.0
2021-10-28 12:30:00,174.7,174.87,174.32,174.43,8523.0,161.9792,162.1368,161.6268,161.7288,8523.0
2021-10-28 13:00:00,174.44,174.44,174.04,174.19,7044.0,161.7381,161.7381,161.3672,161.5063,7044.0
2021-10-28 13:30:00,174.21,174.48,174.07,174.36,7693.0,161.5249,161.7752,161.395,161.6639,7693.0
2021-10-28 14:00:00,174.14,174.44,174.14,174.24,7240.0,161.4599,161.7381,161.4599,161.5527,7240.0
2021-10-28 14:30:00,174.3,174.8,174.23,174.43,12961.0,161.6083,162.0719,161.5434,161.7288,12961.0
2021-10-28 15:00:00,174.51,174.51,173.83,173.83,15677.0,161.803,161.803,161.1725,161.1725,15677.0
2021-10-28 15:30:00,173.89,175.44,173.82,175.26,56824.0,161.2282,162.6653,161.1632,162.4984,56824.0
2021-10-29 09:30:00,175.0,175.5,174.15,175.18,39592.0,162.2573,162.7209,161.4692,162.4242,39592.0
2021-10-29 10:00:00,175.3,176.32,175.29,176.31,24622.0,162.5355,163.4812,162.5262,163.4719,24622.0
2021-10-29 10:30:00,176.3,176.3,175.55,175.79,21785.0,163.4627,163.4627,162.7673,162.9898,21785.0
2021-10-29 11:00:00,175.66,175.67,174.72,174.74,28256.0,162.8693,162.8785,161.9977,162.0163,28256.0
2021-10-29 11:30:00,174.8,175.02,174.66,174.66,23806.0,162.0719,162.2759,161.9421,161.9421,23806.0
2021-10-29 12:00:00,174.72,175.05,174.62,174.81,16832.0,161.9977,162.3037,161.905,162.0812,16832.0
2021-10-29 12:30:00,174.88,175.08,174.76,174.9,12069.0,162.1461,162.3315,162.0348,162.1646,12069.0
2021-10-29 13:00:00,174.88,175.02,174.78,174.87,7873.0,162.1461,162.2759,162.0533,162.1368,7873.0
2021-10-29 13:30:00,174.9,174.92,174.19,174.24,19522.0,162.1646,162.1832,161.5063,161.5527,19522.0
2021-10-29 14:00:00,174.28,174.41,173.76,173.99,14368.0,161.5898,161.7103,161.1076,161.3209,14368.0
2021-10-29 14:30:00,173.86,174.26,173.82,173.98,11606.0,161.2003,161.5712,161.1632,161.3116,11606.0
2021-10-29 15:00:00,173.9,174.07,173.39,173.59,14690.0,161.2374,161.395,160.7646,160.95,14690.0
2021-10-29 15:30:00,173.56,174.77,173.34,174.15,99685.0,160.9222,162.0441,160.7182,161.4692,99685.0
2021-11-01 09:30:00,174.29,174.84,172.65,172.85,29071.0,161.599,162.109,160.0784,160.2639,29071.0
2021-11-01 10:00:00,172.85,173.68,172.28,172.28,23944.0,160.2639,161.0334,159.7354,159.7354,23944.0
2021-11-01 10:30:00,172.0,172.17,171.51,171.53,18711.0,159.4758,159.6334,159.0215,159.04,18711.0
2021-11-01 11:00:00,171.59,171.81,171.19,171.53,24728.0,159.0956,159.2996,158.7248,159.04,24728.0
2021-11-01 11:30:00,171.42,171.75,171.29,171.41,22744.0,158.938,159.244,158.8175,158.9287,22744.0
2021-11-01 12:00:00,171.37,171.44,170.99,171.31,19019.0,158.8916,158.9565,158.5393,158.836,19019.0
2021-11-01 12:30:00,171.29,172.4,171.18,172.4,17646.0,158.8175,159.8466,158.7155,159.8466,17646.0
2021-11-01 13:00:00,172.34,172.44,171.99,172.25,24451.0,159.791,159.8837,159.4665,159.7076,24451.0
2021-11-01 13:30:00,172.3,172.33,171.94,172.18,22852.0,159.7539,159.7817,159.4201,159.6427,22852.0
2021-11-01 14:00:00,172.16,172.66,172.16,172.44,23621.0,159.6241,160.0877,159.6241,159.8837,23621.0
2021-11-01 14:30:00,172.47,173.06,172.46,172.68,30849.0,159.9116,160.4586,159.9023,160.1063,30849.0
2021-11-01 15:00:00,172.77,172.85,172.36,172.58,27251.0,160.1897,160.2639,159.8096,160.0135,27251.0
2021-11-01 15:30:00,172.52,173.68,172.47,173.66,100678.0,159.9579,161.0334,159.9116,161.0149,100678.0
2021-11-02 09:30:00,174.78,176.11,174.78,174.97,64467.0,162.0533,163.2865,162.0533,162.2295,64467.0
2021-11-02 10:00:00,175.04,175.33,173.98,174.81,34081.0,162.2944,162.5633,161.3116,162.0812,34081.0
2021-11-02 10:30:00,174.74,174.83,173.92,174.33,31090.0,162.0163,162.0997,161.256,161.6361,31090.0
2021-11-02 11:00:00,174.33,175.1,174.04,174.78,23322.0,161.6361,162.35,161.3672,162.0533,23322.0
2021-11-02 11:30:00,174.66,175.3,174.66,175.19,19205.0,161.9421,162.5355,161.9421,162.4335,19205.0
2021-11-02 12:00:00,175.17,175.71,175.04,175.49,23819.0,162.4149,162.9156,162.2944,162.7116,23819.0
2021-11-02 12:30:00,175.48,175.85,175.22,175.67,15939.0,162.7024,163.0454,162.4613,162.8785,15939.0
2021-11-02 13:00:00,175.72,175.81,175.36,175.58,17109.0,162.9249,163.0083,162.5911,162.7951,17109.0
2021-11-02 13:30:00,175.59,175.59,174.45,174.81,17544.0,162.8044,162.8044,161.7474,162.0812,17544.0
2021-11-02 14:00:00,174.81,175.52,174.74,175.51,45134.0,162.0812,162.7395,162.0163,162.7302,45134.0
2021-11-02 14:30:00,175.49,176.67,175.4,176.46,34033.0,162.7116,163.8057,162.6282,163.611,34033.0
2021-11-02 15:00:00,176.33,176.34,175.58,175.84,21114.0,163.4905,163.4998,162.7951,163.0362,21114.0
2021-11-02 15:30:00,175.82,176.84,175.52,176.6,117119.0,163.0176,163.9633,162.7395,163.7408,117119.0
2021-11-03 09:30:00,172.0,174.0,169.69,170.24,127850.0,159.4758,161.3301,157.334,157.8439,127850.0
2021-11-03 10:00:00,170.34,171.0,167.66,168.05,83526.0,157.9366,158.5486,155.4518,155.8134,83526.0
2021-11-03 10:30:00,168.12,169.04,167.91,168.91,59780.0,155.8783,156.7313,155.6836,156.6108,59780.0
2021-11-03 11:00:00,168.82,168.87,166.21,167.24,83368.0,156.5273,156.5737,154.1074,155.0624,83368.0
2021-11-03 11:30:00,167.4,167.52,166.79,166.82,71616.0,155.2107,155.322,154.6451,154.673,71616.0
2021-11-03 12:00:00,166.9,167.61,166.8,167.5,33722.0,154.7471,155.4054,154.6544,155.3034,33722.0
2021-11-03 12:30:00,167.45,167.97,167.44,167.75,22203.0,155.2571,155.7392,155.2478,155.5352,22203.0
2021-11-03 13:00:00,167.78,167.81,166.5,166.66,47960.0,155.5631,155.5909,154.3763,154.5246,47960.0
2021-11-03 13:30:00,166.59,167.56,166.41,167.56,43518.0,154.4597,155.3591,154.2928,155.3591,43518.0
2021-11-03 14:00:00,167.71,168.68,167.64,168.36,27115.0,155.4982,156.3975,155.4332,156.1008,27115.0
2021-11-03 14:30:00,168.34,168.47,166.66,167.71,70914.0,156.0823,156.2028,154.5246,155.4982,70914.0
2021-11-03 15:00:00,167.65,167.65,166.3,167.21,82572.0,155.4425,155.4425,154.1908,155.0346,82572.0
2021-11-03 15:30:00,167.2,168.65,167.2,168.01,206671.0,155.0253,156.3697,155.0253,155.7763,206671.0
2021-11-04 09:30:00,165.67,167.68,165.67,167.17,114954.0,153.6067,155.4703,153.6067,154.9975,114954.0
2021-11-04 10:00:00,167.0,169.11,166.88,168.78,46297.0,154.8398,156.7962,154.7286,156.4902,46297.0
2021-11-04 10:30:00,168.74,168.93,167.44,168.12,48876.0,156.4532,156.6293,155.2478,155.8783,48876.0
2021-11-04 11:00:00,168.19,169.14,167.9,169.09,39581.0,155.9432,156.824,155.6743,156.7777,39581.0
2021-11-04 11:30:00,168.99,169.16,168.49,168.98,38853.0,156.6849,156.8426,156.2214,156.6757,38853.0
2021-11-04 12:00:00,168.95,168.99,168.48,168.83,35690.0,156.6479,156.6849,156.2121,156.5366,35690.0
2021-11-04 12:30:00,168.87,168.87,168.36,168.39,28381.0,156.5737,156.5737,156.1008,156.1286,28381.0
2021-11-04 13:00:00,168.41,168.5,168.02,168.14,24561.0,156.1472,156.2306,155.7856,155.8968,24561.0
2021-11-04 13:30:00,168.08,168.13,167.1,167.13,33838.0,155.8412,155.8876,154.9326,154.9604,33838.0
2021-11-04 14:00:00,167.17,168.12,167.16,168.03,34745.0,154.9975,155.8783,154.9882,155.7948,34745.0
2021-11-04 14:30:00,167.97,168.76,167.82,168.76,55957.0,155.7392,156.4717,155.6001,156.4717,55957.0
2021-11-04 15:00:00,168.87,169.13,168.33,168.34,35218.0,156.5737,156.8148,156.073,156.0823,35218.0
2021-11-04 15:30:00,168.34,169.13,168.25,168.79,132049.0,156.0823,156.8148,155.9988,156.4995,132049.0
2021-11-05 09:30:00,168.76,170.09,168.67,169.92,55489.0,156.4717,157.7049,156.3882,157.5472,55489.0
2021-11-05 10:00:00,169.95,170.3,169.77,170.11,31711.0,157.575,157.8996,157.4082,157.7234,31711.0
2021-11-05 10:30:00,170.14,170.61,169.76,169.91,32981.0,157.7512,158.187,157.3989,157.538,32981.0
2021-11-05 11:00:00,169.96,170.13,169.0,169.18,22778.0,157.5843,157.7419,156.6942,156.8611,22778.0
2021-11-05 11:30:00,169.08,169.35,168.67,168.72,13239.0,156.7684,157.0187,156.3882,156.4346,13239.0
2021-11-05 12:00:00,168.43,168.7,167.85,168.15,21666.0,156.1657,156.4161,155.628,155.9061,21666.0
2021-11-05 12:30:00,168.21,168.75,168.17,168.69,12947.0,155.9617,156.4624,155.9247,156.4068,12947.0
2021-11-05 13:00:00,168.72,168.94,168.18,168.49,12837.0,156.4346,156.6386,155.9339,156.2214,12837.0
2021-11-05 13:30:00,168.46,168.88,168.38,168.88,14321.0,156.1935,156.583,156.1194,156.583,14321.0
2021-11-05 14:00:00,168.93,169.36,168.88,169.36,12114.0,156.6293,157.028,156.583,157.028,12114.0
2021-11-05 14:30:00,169.39,169.42,168.75,168.92,17715.0,157.0558,157.0836,156.4624,156.62,17715.0
2021-11-05 15:00:00,168.94,169.31,168.93,169.31,14984.0,156.6386,156.9816,156.6293,156.9816,14984.0
2021-11-05 15:30:00,169.28,170.02,169.17,169.61,90040.0,156.9538,157.6399,156.8518,157.2598,90040.0
2021-11-08 09:30:00,169.22,169.81,166.86,167.81,41783.0,156.8982,157.4452,154.71,155.5909,41783.0
2021-11-08 10:00:00,167.82,168.17,166.92,167.66,31898.0,155.6001,155.9247,154.7657,155.4518,31898.0
2021-11-08 10:30:00,167.86,168.46,167.21,167.36,21283.0,155.6372,156.1935,155.0346,155.1736,21283.0
2021-11-08 11:00:00,167.28,167.86,167.22,167.37,27318.0,155.0995,155.6372,155.0438,155.1829,27318.0
2021-11-08 11:30:00,167.36,167.4,167.0,167.2,21095.0,155.1736,155.2107,154.8398,155.0253,21095.0
2021-11-08 12:00:00,167.18,167.32,166.64,166.82,21232.0,155.0067,155.1365,154.5061,154.673,21232.0
2021-11-08 12:30:00,166.72,166.96,166.58,166.94,13739.0,154.5802,154.8028,154.4504,154.7842,13739.0
2021-11-08 13:00:00,166.93,167.37,166.88,167.07,13958.0,154.7749,155.1829,154.7286,154.9048,13958.0
2021-11-08 13:30:00,167.07,168.03,167.03,167.93,12983.0,154.9048,155.7948,154.8677,155.7021,12983.0
2021-11-08 14:00:00,168.02,168.22,167.61,167.75,13716.0,155.7856,155.971,155.4054,155.5352,13716.0
2021-11-08 14:30:00,167.78,167.92,167.61,167.86,15467.0,155.5631,155.6929,155.4054,155.6372,15467.0
2021-11-08 15:00:00,167.89,168.56,167.88,168.38,19866.0,155.665,156.2863,155.6558,156.1194,19866.0
2021-11-08 15:30:00,168.37,169.44,168.25,169.02,77729.0,156.1101,157.1022,155.9988,156.7128,77729.0
2021-11-09 09:30:00,169.52,170.39,168.41,170.04,38720.0,157.735,158.5445,156.7022,158.2188,38720.0
2021-11-09 10:00:00,169.98,170.28,168.97,168.97,41193.0,158.163,158.4421,157.2232,157.2232,41193.0
2021-11-09 10:30:00,168.9,169.33,168.76,168.96,17161.0,157.1581,157.5582,157.0278,157.2139,17161.0
2021-11-09 11:00:00,168.93,169.18,168.59,168.67,15446.0,157.186,157.4186,156.8696,156.9441,15446.0
2021-11-09 11:30:00,168.79,169.4,168.69,169.27,15332.0,157.0557,157.6233,156.9627,157.5024,15332.0
2021-11-09 12:00:00,169.35,170.15,169.32,170.15,8592.0,157.5768,158.3212,157.5489,158.3212,8592.0
2021-11-09 12:30:00,170.16,170.33,169.94,170.22,8853.0,158.3305,158.4887,158.1258,158.3863,8853.0
2021-11-09 13:00:00,170.22,170.33,169.82,170.01,10608.0,158.3863,158.4887,158.0141,158.1909,10608.0
2021-11-09 13:30:00,170.01,170.16,169.8,169.95,10611.0,158.1909,158.3305,157.9955,158.1351,10611.0
2021-11-09 14:00:00,169.95,170.06,169.73,170.0,8629.0,158.1351,158.2374,157.9304,158.1816,8629.0
2021-11-09 14:30:00,169.96,170.21,169.83,170.13,12655.0,158.1444,158.377,158.0234,158.3026,12655.0
2021-11-09 15:00:00,170.1,170.23,169.75,169.78,13592.0,158.2747,158.3956,157.949,157.9769,13592.0
2021-11-09 15:30:00,169.76,169.76,169.07,169.5,49002.0,157.9583,157.9583,157.3163,157.7164,49002.0
2021-11-10 09:30:00,169.08,170.22,168.99,169.48,40168.0,157.3256,158.3863,157.2418,157.6978,40168.0
2021-11-10 10:00:00,169.42,169.99,169.23,169.92,23772.0,157.6419,158.1723,157.4651,158.1072,23772.0
2021-11-10 10:30:00,169.99,170.41,169.86,170.09,17266.0,158.1723,158.5631,158.0513,158.2654,17266.0
2021-11-10 11:00:00,170.09,170.16,169.97,170.05,20126.0,158.2654,158.3305,158.1537,158.2281,20126.0
2021-11-10 11:30:00,170.11,170.79,170.09,170.34,19652.0,158.284,158.9167,158.2654,158.498,19652.0
2021-11-10 12:00:00,170.33,170.58,170.25,170.55,6719.0,158.4887,158.7213,158.4142,158.6934,6719.0
2021-11-10 12:30:00,170.65,170.89,170.55,170.88,12493.0,158.7864,159.0097,158.6934,159.0004,12493.0
2021-11-10 13:00:00,170.89,171.18,170.53,171.12,9733.0,159.0097,159.2796,158.6748,159.2238,9733.0
2021-11-10 13:30:00,171.19,171.44,170.99,171.43,14522.0,159.2889,159.5215,159.1028,159.5122,14522.0
2021-11-10 14:00:00,171.34,171.39,170.99,171.31,11544.0,159.4285,159.475,159.1028,159.4005,11544.0
2021-11-10 14:30:00,171.36,171.93,171.26,171.82,13463.0,159.4471,159.9774,159.354,159.8751,13463.0
2021-11-10 15:00:00,171.74,171.87,171.25,171.25,17379.0,159.8006,159.9216,159.3447,159.3447,17379.0
2021-11-10 15:30:00,171.42,172.03,171.23,172.0,84381.0,159.5029,160.0705,159.3261,160.0426,84381.0
2021-11-11 09:30:00,172.2,172.24,170.39,170.47,32775.0,160.2287,160.2659,158.5445,158.6189,32775.0
2021-11-11 10:00:00,170.38,171.12,170.3,170.77,21804.0,158.5352,159.2238,158.4608,158.8981,21804.0
2021-11-11 10:30:00,170.83,171.03,169.75,170.08,16490.0,158.9539,159.14,157.949,158.2561,16490.0
2021-11-11 11:00:00,170.08,170.08,169.45,169.92,26168.0,158.2561,158.2561,157.6699,158.1072,26168.0
2021-11-11 11:30:00,169.95,170.22,169.86,170.11,5574.0,158.1351,158.3863,158.0513,158.284,5574.0
2021-11-11 12:00:00,170.11,170.16,169.79,169.89,4432.0,158.284,158.3305,157.9862,158.0793,4432.0
2021-11-11 12:30:00,169.93,169.96,169.46,169.53,7409.0,158.1165,158.1444,157.6792,157.7443,7409.0
2021-11-11 13:00:00,169.53,170.35,169.41,170.26,11583.0,157.7443,158.5073,157.6326,158.4235,11583.0
2021-11-11 13:30:00,170.31,170.67,170.11,170.45,11351.0,158.4701,158.805,158.284,158.6003,11351.0
2021-11-11 14:00:00,170.42,170.85,170.38,170.85,9454.0,158.5724,158.9725,158.5352,158.9725,9454.0
2021-11-11 14:30:00,170.96,170.99,170.43,170.57,9751.0,159.0749,159.1028,158.5817,158.712,9751.0
2021-11-11 15:00:00,170.5,170.63,170.1,170.1,25155.0,158.6469,158.7678,158.2747,158.2747,25155.0
2021-11-11 15:30:00,170.07,170.83,170.07,170.63,80188.0,158.2467,158.9539,158.2467,158.7678,80188.0
2021-11-12 09:30:00,171.08,171.08,169.55,169.59,25702.0,159.1865,159.1865,157.7629,157.8001,25702.0
2021-11-12 10:00:00,169.66,169.75,169.06,169.75,10754.0,157.8653,157.949,157.307,157.949,10754.0
2021-11-12 10:30:00,169.74,169.74,169.12,169.38,4732.0,157.9397,157.9397,157.3628,157.6047,4732.0
2021-11-12 11:00:00,169.52,169.91,169.46,169.83,6963.0,157.735,158.0979,157.6792,158.0234,6963.0
2021-11-12 11:30:00,169.84,170.13,169.79,170.0,4082.0,158.0327,158.3026,157.9862,158.1816,4082.0
2021-11-12 12:00:00,170.18,170.22,169.97,170.19,5030.0,158.3491,158.3863,158.1537,158.3584,5030.0
2021-11-12 12:30:00,170.05,170.11,169.36,169.52,12926.0,158.2281,158.284,157.5861,157.735,12926.0
2021-11-12 13:00:00,169.52,169.55,169.21,169.47,10935.0,157.735,157.7629,157.4465,157.6885,10935.0
2021-11-12 13:30:00,169.71,170.29,169.71,170.15,4824.0,157.9118,158.4515,157.9118,158.3212,4824.0
2021-11-12 14:00:00,170.0,170.21,169.93,170.09,7419.0,158.1816,158.377,158.1165,158.2654,7419.0
2021-11-12 14:30:00,170.04,170.46,170.0,170.34,8990.0,158.2188,158.6096,158.1816,158.498,8990.0
2021-11-12 15:00:00,170.3,170.62,170.29,170.57,7679.0,158.4608,158.7585,158.4515,158.712,7679.0
2021-11-12 15:30:00,170.54,171.03,170.54,170.74,65939.0,158.6841,159.14,158.6841,158.8702,65939.0
2021-11-15 09:30:00,171.22,172.4,170.88,171.88,33846.0,159.3168,160.4148,159.0004,159.9309,33846.0
2021-11-15 10:00:00,171.8,172.52,171.75,172.41,14044.0,159.8565,160.5264,159.81,160.4241,14044.0
2021-11-15 10:30:00,172.47,172.83,172.26,172.7,15323.0,160.4799,160.8149,160.2845,160.6939,15323.0
2021-11-15 11:00:00,172.69,173.12,172.44,172.72,20207.0,160.6846,161.0847,160.452,160.7125,20207.0
2021-11-15 11:30:00,172.78,172.84,172.08,172.26,11064.0,160.7683,160.8242,160.117,160.2845,11064.0
2021-11-15 12:00:00,172.32,172.89,172.24,172.86,9709.0,160.3403,160.8707,160.2659,160.8428,9709.0
2021-11-15 12:30:00,172.88,172.88,172.25,172.55,11215.0,160.8614,160.8614,160.2752,160.5543,11215.0
2021-11-15 13:00:00,172.53,172.71,172.31,172.51,7743.0,160.5357,160.7032,160.331,160.5171,7743.0
2021-11-15 13:30:00,172.54,172.7,172.26,172.61,10084.0,160.545,160.6939,160.2845,160.6102,10084.0
2021-11-15 14:00:00,172.53,172.67,172.15,172.23,8925.0,160.5357,160.666,160.1821,160.2566,8925.0
2021-11-15 14:30:00,172.21,172.25,171.65,171.78,17238.0,160.238,160.2752,159.7169,159.8379,17238.0
2021-11-15 15:00:00,171.81,171.91,171.53,171.86,16748.0,159.8658,159.9588,159.6052,159.9123,16748.0
2021-11-15 15:30:00,171.84,172.75,171.8,172.73,58556.0,159.8937,160.7404,159.8565,160.7218,58556.0
2021-11-16 09:30:00,172.89,173.0,171.7,172.47,48525.0,160.8707,160.9731,159.7634,160.4799,48525.0
2021-11-16 10:00:00,172.35,172.35,171.28,171.38,13872.0,160.3682,160.3682,159.3726,159.4657,13872.0
2021-11-16 10:30:00,171.38,171.38,170.23,171.17,23400.0,159.4657,159.4657,158.3956,159.2703,23400.0
2021-11-16 11:00:00,171.16,171.32,170.7,171.09,16020.0,159.261,159.4098,158.833,159.1958,16020.0
2021-11-16 11:30:00,171.15,171.63,171.11,171.27,16340.0,159.2517,159.6983,159.2144,159.3633,16340.0
2021-11-16 12:00:00,171.14,171.21,170.43,170.44,9649.0,159.2424,159.3075,158.5817,158.591,9649.0
2021-11-16 12:30:00,170.45,171.17,170.45,170.92,12545.0,158.6003,159.2703,158.6003,159.0377,12545.0
2021-11-16 13:00:00,170.82,171.17,170.73,171.01,25900.0,158.9446,159.2703,158.8609,159.1214,25900.0
2021-11-16 13:30:00,171.01,171.19,170.92,171.04,22447.0,159.1214,159.2889,159.0377,159.1493,22447.0
2021-11-16 14:00:00,171.03,171.17,170.75,170.88,20358.0,159.14,159.2703,158.8795,159.0004,20358.0
2021-11-16 14:30:00,171.03,171.29,170.97,171.24,8520.0,159.14,159.3819,159.0842,159.3354,8520.0
2021-11-16 15:00:00,171.2,171.24,170.79,170.8,27073.0,159.2982,159.3354,158.9167,158.926,27073.0
2021-11-16 15:30:00,170.84,171.14,170.47,170.75,53479.0,158.9632,159.2424,158.6189,158.8795,53479.0
2021-11-17 09:30:00,170.54,170.69,169.11,169.47,35337.0,158.6841,158.8236,157.3535,157.6885,35337.0
2021-11-17 10:00:00,169.33,169.8,168.31,168.37,48879.0,157.5582,157.9955,156.6091,156.6649,48879.0
2021-11-17 10:30:00,168.46,168.79,168.06,168.26,27897.0,156.7487,157.0557,156.3765,156.5626,27897.0
2021-11-17 11:00:00,168.37,168.73,168.05,168.18,28715.0,156.6649,156.9999,156.3672,156.4881,28715.0
2021-11-17 11:30:00,168.16,168.67,168.12,168.3,23328.0,156.4695,156.9441,156.4323,156.5998,23328.0
2021-11-17 12:00:00,168.31,168.89,168.19,168.83,23093.0,156.6091,157.1488,156.4974,157.093,23093.0
2021-11-17 12:30:00,168.89,169.31,168.78,169.14,23352.0,157.1488,157.5396,157.0464,157.3814,23352.0
2021-11-17 13:00:00,169.04,169.27,168.81,169.08,10274.0,157.2884,157.5024,157.0743,157.3256,10274.0
2021-11-17 13:30:00,169.07,169.39,169.03,169.38,17600.0,157.3163,157.614,157.279,157.6047,17600.0
2021-11-17 14:00:00,169.41,169.87,169.27,169.36,17245.0,157.6326,158.0607,157.5024,157.5861,17245.0
2021-11-17 14:30:00,169.35,170.34,169.34,170.0,22160.0,157.5768,158.498,157.5675,158.1816,22160.0
2021-11-17 15:00:00,170.06,170.43,169.96,170.35,17196.0,158.2374,158.5817,158.1444,158.5073,17196.0
2021-11-17 15:30:00,170.31,170.81,170.16,170.79,71325.0,158.4701,158.9353,158.3305,158.9167,71325.0
2021-11-18 09:30:00,171.05,171.6,170.86,171.49,22673.0,159.1586,159.6704,158.9818,159.568,22673.0
2021-11-18 10:00:00,171.4,171.69,170.91,171.17,16551.0,159.4843,159.7541,159.0284,159.2703,16551.0
2021-11-18 10:30:00,171.23,171.81,170.83,171.68,18837.0,159.3261,159.8658,158.9539,159.7448,18837.0
2021-11-18 11:00:00,171.75,172.35,171.63,172.2,36899.0,159.81,160.3682,159.6983,160.2287,36899.0
2021-11-18 11:30:00,172.21,172.32,171.58,171.62,19788.0,160.238,160.3403,159.6518,159.689,19788.0
2021-11-18 12:00:00,171.64,172.25,171.54,172.15,6279.0,159.7076,160.2752,159.6146,160.1821,6279.0
2021-11-18 12:30:00,172.1,172.34,171.81,172.34,29546.0,160.1356,160.3589,159.8658,160.3589,29546.0
2021-11-18 13:00:00,172.28,172.83,172.13,172.13,27829.0,160.3031,160.8149,160.1635,160.1635,27829.0
2021-11-18 13:30:00,172.05,172.36,171.87,172.11,18334.0,160.0891,160.3775,159.9216,160.1449,18334.0
2021-11-18 14:00:00,172.11,172.23,171.72,172.07,17667.0,160.1449,160.2566,159.782,160.1077,17667.0
2021-11-18 14:30:00,172.02,172.1,171.74,171.94,14218.0,160.0612,160.1356,159.8006,159.9867,14218.0
2021-11-18 15:00:00,171.96,171.96,171.17,171.46,15328.0,160.0054,160.0054,159.2703,159.5401,15328.0
2021-11-18 15:30:00,171.44,171.7,171.2,171.49,67363.0,159.5215,159.7634,159.2982,159.568,67363.0
2021-11-19 09:30:00,172.43,172.43,171.2,171.44,59817.0,160.4427,160.4427,159.2982,159.5215,59817.0
2021-11-19 10:00:00,171.5,172.2,171.35,171.95,23907.0,159.5773,160.2287,159.4378,159.9961,23907.0
2021-11-19 10:30:00,171.99,173.1,171.99,173.08,21559.0,160.0333,161.0661,160.0333,161.0475,21559.0
2021-11-19 11:00:00,173.14,173.44,172.97,173.23,16830.0,161.1033,161.3825,160.9451,161.1871,16830.0
2021-11-19 11:30:00,173.04,173.04,172.64,172.79,10667.0,161.0103,161.0103,160.6381,160.7777,10667.0
2021-11-19 12:00:00,172.85,173.45,172.79,173.25,8985.0,160.8335,161.3918,160.7777,161.2057,8985.0
2021-11-19 12:30:00,173.29,173.8,173.29,173.75,13027.0,161.2429,161.7174,161.2429,161.6709,13027.0
2021-11-19 13:00:00,173.75,173.87,173.53,173.59,18986.0,161.6709,161.7826,161.4662,161.522,18986.0
2021-11-19 13:30:00,173.55,173.72,173.37,173.61,13339.0,161.4848,161.643,161.3173,161.5406,13339.0
2021-11-19 14:00:00,173.57,173.83,173.28,173.68,26567.0,161.5034,161.7454,161.2336,161.6058,26567.0
2021-11-19 14:30:00,173.67,173.71,173.23,173.28,23053.0,161.5965,161.6337,161.1871,161.2336,23053.0
2021-11-19 15:00:00,173.28,173.6,173.17,173.6,23486.0,161.2336,161.5313,161.1312,161.5313,23486.0
2021-11-19 15:30:00,173.6,173.91,173.36,173.38,119436.0,161.5313,161.8198,161.308,161.3266,119436.0
2021-11-22 09:30:00,172.99,173.85,171.85,172.37,59118.0,160.9637,161.764,159.903,160.3869,59118.0
2021-11-22 10:00:00,172.4,172.56,171.47,172.15,18582.0,160.4148,160.5636,159.5494,160.1821,18582.0
2021-11-22 10:30:00,172.25,173.21,172.22,173.15,12540.0,160.2752,161.1685,160.2473,161.1126,12540.0
2021-11-22 11:00:00,173.26,174.15,173.05,174.15,15716.0,161.215,162.0431,161.0196,162.0431,15716.0
2021-11-22 11:30:00,174.14,174.63,174.1,174.53,11136.0,162.0338,162.4897,161.9966,162.3967,11136.0
2021-11-22 12:00:00,174.73,174.91,174.21,174.54,20523.0,162.5828,162.7503,162.0989,162.406,20523.0
2021-11-22 12:30:00,174.61,174.85,174.24,174.78,17340.0,162.4711,162.6944,162.1268,162.6293,17340.0
2021-11-22 13:00:00,174.74,174.9,174.6,174.71,22717.0,162.5921,162.741,162.4618,162.5642,22717.0
2021-11-22 13:30:00,174.72,175.75,174.71,175.63,18711.0,162.5735,163.5319,162.5642,163.4202,18711.0
2021-11-22 14:00:00,175.66,175.66,175.2,175.31,16240.0,163.4481,163.4481,163.0201,163.1225,16240.0
2021-11-22 14:30:00,175.31,175.68,175.27,175.47,16192.0,163.1225,163.4667,163.0852,163.2713,16192.0
2021-11-22 15:00:00,175.49,175.96,175.49,175.8,20831.0,163.2899,163.7273,163.2899,163.5784,20831.0
2021-11-22 15:30:00,175.81,175.82,174.56,174.61,75167.0,163.5877,163.597,162.4246,162.4711,75167.0
2021-11-23 09:30:00,174.43,175.05,173.67,174.12,51450.0,162.3036,162.8805,161.5965,162.0152,51450.0
2021-11-23 10:00:00,174.3,174.93,173.76,174.04,17664.0,162.1827,162.7689,161.6802,161.9408,17664.0
2021-11-23 10:30:00,174.17,174.98,173.98,174.94,12680.0,162.0617,162.8154,161.8849,162.7782,12680.0
2021-11-23 11:00:00,175.17,175.17,174.46,175.04,13833.0,162.9922,162.9922,162.3316,162.8712,13833.0
2021-11-23 11:30:00,175.01,175.77,174.82,175.54,13471.0,162.8433,163.5505,162.6665,163.3365,13471.0
2021-11-23 12:00:00,175.54,175.76,174.26,174.44,13157.0,163.3365,163.5412,162.1455,162.3129,13157.0
2021-11-23 12:30:00,174.32,174.33,173.34,173.34,15532.0,162.2013,162.2106,161.2894,161.2894,15532.0
2021-11-23 13:00:00,173.33,173.35,172.65,172.86,22766.0,161.2801,161.2987,160.6474,160.8428,22766.0
2021-11-23 13:30:00,172.88,173.07,172.52,172.98,13566.0,160.8614,161.0382,160.5264,160.9544,13566.0
2021-11-23 14:00:00,172.89,173.05,172.69,173.02,8992.0,160.8707,161.0196,160.6846,160.9917,8992.0
2021-11-23 14:30:00,173.0,173.03,172.72,172.84,13709.0,160.9731,161.001,160.7125,160.8242,13709.0
2021-11-23 15:00:00,172.9,173.3,172.84,173.0,14649.0,160.88,161.2522,160.8242,160.9731,14649.0
2021-11-23 15:30:00,172.96,173.47,172.88,173.03,71626.0,160.9358,161.4104,160.8614,161.001,71626.0
2021-11-24 09:30:00,173.0,173.63,171.71,171.92,31938.0,160.9731,161.5593,159.7727,159.9681,31938.0
2021-11-24 10:00:00,172.05,172.83,171.93,172.3,60258.0,160.0891,160.8149,159.9774,160.3217,60258.0
2021-11-24 10:30:00,172.27,172.29,171.35,171.77,12714.0,160.2938,160.3124,159.4378,159.8286,12714.0
2021-11-24 11:00:00,171.76,172.1,171.55,171.96,5672.0,159.8193,160.1356,159.6239,160.0054,5672.0
2021-11-24 11:30:00,171.97,172.86,171.96,172.57,8227.0,160.0147,160.8428,160.0054,160.5729,8227.0
2021-11-24 12:00:00,172.61,173.2,172.5,173.09,8594.0,160.6102,161.1592,160.5078,161.0568,8594.0
2021-11-24 12:30:00,173.14,173.57,172.88,173.56,7464.0,161.1033,161.5034,160.8614,161.4941,7464.0
2021-11-24 13:00:00,173.45,173.64,173.4,173.62,5928.0,161.3918,161.5686,161.3452,161.55,5928.0
2021-11-24 13:30:00,173.55,173.75,173.44,173.75,5067.0,161.4848,161.6709,161.3825,161.6709,5067.0
2021-11-24 14:00:00,173.7,173.7,173.29,173.34,5160.0,161.6244,161.6244,161.2429,161.2894,5160.0
2021-11-24 14:30:00,173.41,173.84,173.41,173.7,6683.0,161.3546,161.7547,161.3546,161.6244,6683.0
2021-11-24 15:00:00,173.68,173.68,173.3,173.42,9431.0,161.6058,161.6058,161.2522,161.3639,9431.0
2021-11-24 15:30:00,173.39,173.48,172.99,173.45,47785.0,161.3359,161.4197,160.9637,161.3918,47785.0
2021-11-26 09:30:00,172.4,174.59,172.27,173.7,36547.0,160.4148,162.4525,160.2938,161.6244,36547.0
2021-11-26 10:00:00,173.72,173.72,172.28,173.0,17545.0,161.643,161.643,160.3031,160.9731,17545.0
2021-11-26 10:30:00,172.71,173.19,172.55,172.94,10844.0,160.7032,161.1498,160.5543,160.9172,10844.0
2021-11-26 11:00:00,172.73,172.74,171.12,171.27,16143.0,160.7218,160.7311,159.2238,159.3633,16143.0
2021-11-26 11:30:00,171.0,171.1,170.25,170.47,21190.0,159.1121,159.2051,158.4142,158.6189,21190.0
2021-11-26 12:00:00,170.43,171.14,170.2,170.99,17861.0,158.5817,159.2424,158.3677,159.1028,17861.0
2021-11-26 12:30:00,170.99,171.2,170.01,170.65,51959.0,159.1028,159.2982,158.1909,158.7864,51959.0
2021-11-29 09:30:00,171.51,172.27,169.87,172.27,46935.0,159.5866,160.2938,158.0607,160.2938,46935.0
2021-11-29 10:00:00,172.08,173.24,171.97,173.24,17850.0,160.117,161.1964,160.0147,161.1964,17850.0
2021-11-29 10:30:00,173.24,173.5,171.98,171.98,15681.0,161.1964,161.4383,160.024,160.024,15681.0
2021-11-29 11:00:00,171.95,172.7,171.87,172.69,13343.0,159.9961,160.6939,159.9216,160.6846,13343.0
2021-11-29 11:30:00,172.79,173.4,172.38,172.38,15825.0,160.7777,161.3452,160.3962,160.3962,15825.0
2021-11-29 12:00:00,172.45,173.17,172.45,173.07,17854.0,160.4613,161.1312,160.4613,161.0382,17854.0
2021-11-29 12:30:00,173.09,173.68,173.08,173.67,15527.0,161.0568,161.6058,161.0475,161.5965,15527.0
2021-11-29 13:00:00,173.88,173.9,173.47,173.47,8983.0,161.7919,161.8105,161.4104,161.4104,8983.0
2021-11-29 13:30:00,173.47,173.59,173.27,173.58,9474.0,161.4104,161.522,161.2243,161.5127,9474.0
2021-11-29 14:00:00,173.53,173.53,173.05,173.39,12520.0,161.4662,161.4662,161.0196,161.3359,12520.0
2021-11-29 14:30:00,173.42,173.6,173.12,173.25,11140.0,161.3639,161.5313,161.0847,161.2057,11140.0
2021-11-29 15:00:00,173.29,173.61,173.12,173.17,16900.0,161.2429,161.5406,161.0847,161.1312,16900.0
2021-11-29 15:30:00,173.17,173.59,172.64,173.25,100080.0,161.1312,161.522,160.6381,161.2057,100080.0
2021-11-30 09:30:00,172.54,173.29,171.02,172.29,36150.0,160.545,161.2429,159.1307,160.3124,36150.0
2021-11-30 10:00:00,172.02,173.46,171.88,172.92,18322.0,160.0612,161.4011,159.9309,160.8986,18322.0
2021-11-30 10:30:00,172.92,173.42,172.58,173.42,50536.0,160.8986,161.3639,160.5823,161.3639,50536.0
2021-11-30 11:00:00,173.42,173.69,172.62,173.13,27132.0,161.3639,161.6151,160.6195,161.094,27132.0
2021-11-30 11:30:00,173.25,173.71,172.8,173.31,28634.0,161.2057,161.6337,160.787,161.2615,28634.0
2021-11-30 12:00:00,173.24,173.57,172.96,173.44,22574.0,161.1964,161.5034,160.9358,161.3825,22574.0
2021-11-30 12:30:00,173.23,173.71,173.16,173.55,16897.0,161.1871,161.6337,161.1219,161.4848,16897.0
2021-11-30 13:00:00,173.64,173.75,173.08,173.75,22648.0,161.5686,161.6709,161.0475,161.6709,22648.0
2021-11-30 13:30:00,173.78,174.28,173.71,174.22,20630.0,161.6988,162.1641,161.6337,162.1082,20630.0
2021-11-30 14:00:00,174.16,174.24,172.88,173.18,15406.0,162.0524,162.1268,160.8614,161.1405,15406.0
2021-11-30 14:30:00,173.24,173.24,172.19,172.19,18357.0,161.1964,161.1964,160.2194,160.2194,18357.0
2021-11-30 15:00:00,172.26,172.89,170.75,170.95,44627.0,160.2845,160.8707,158.8795,159.0656,44627.0
2021-11-30 15:30:00,170.87,170.93,168.5,168.53,252267.0,158.9911,159.047,156.7859,156.8138,252267.0
2021-12-01 09:30:00,168.08,169.43,166.56,167.38,70194.0,156.3951,157.6512,154.9808,155.7438,70194.0
2021-12-01 10:00:00,167.38,169.49,167.38,168.79,79296.0,155.7438,157.7071,155.7438,157.0557,79296.0
2021-12-01 10:30:00,168.57,169.21,168.12,169.21,33871.0,156.851,157.4465,156.4323,157.4465,33871.0
2021-12-01 11:00:00,169.26,170.6,169.26,170.08,23172.0,157.4931,158.7399,157.4931,158.2561,23172.0
2021-12-01 11:30:00,170.14,171.38,170.04,171.16,15073.0,158.3119,159.4657,158.2188,159.261,15073.0
2021-12-01 12:00:00,171.39,171.89,171.1,171.34,14943.0,159.475,159.9402,159.2051,159.4285,14943.0
2021-12-01 12:30:00,171.28,171.54,170.91,171.18,12094.0,159.3726,159.6146,159.0284,159.2796,12094.0
2021-12-01 13:00:00,171.13,171.14,170.02,170.59,11703.0,159.2331,159.2424,158.2002,158.7306,11703.0
2021-12-01 13:30:00,170.52,170.56,169.49,170.09,24312.0,158.6655,158.7027,157.7071,158.2654,24312.0
2021-12-01 14:00:00,170.08,171.15,170.07,171.15,24329.0,158.2561,159.2517,158.2467,159.2517,24329.0
2021-12-01 14:30:00,171.04,171.1,170.22,170.41,23876.0,159.1493,159.2051,158.3863,158.5631,23876.0
2021-12-01 15:00:00,170.46,170.6,169.35,169.42,21587.0,158.6096,158.7399,157.5768,157.6419,21587.0
2021-12-01 15:30:00,169.18,169.63,167.78,167.85,94336.0,157.4186,157.8373,156.1159,156.1811,94336.0
2021-12-02 09:30:00,168.69,170.93,168.45,170.65,36980.0,156.9627,159.047,156.7394,158.7864,36980.0
2021-12-02 10:00:00,170.68,170.77,169.86,169.87,15586.0,158.8143,158.8981,158.0513,158.0607,15586.0
2021-12-02 10:30:00,169.92,170.68,169.41,169.96,18949.0,158.1072,158.8143,157.6326,158.1444,18949.0
2021-12-02 11:00:00,170.02,170.12,169.66,169.72,11840.0,158.2002,158.2933,157.8653,157.9211,11840.0
2021-12-02 11:30:00,169.65,170.06,169.41,170.06,16939.0,157.8559,158.2374,157.6326,158.2374,16939.0
2021-12-02 12:00:00,170.07,170.38,170.0,170.24,11640.0,158.2467,158.5352,158.1816,158.4049,11640.0
2021-12-02 12:30:00,170.26,171.27,170.24,170.86,15710.0,158.4235,159.3633,158.4049,158.9818,15710.0
2021-12-02 13:00:00,170.87,171.16,170.48,170.89,8071.0,158.9911,159.261,158.6282,159.0097,8071.0
2021-12-02 13:30:00,171.0,171.22,170.54,171.13,8253.0,159.1121,159.3168,158.6841,159.2331,8253.0
2021-12-02 14:00:00,171.2,171.47,170.69,171.47,10888.0,159.2982,159.5494,158.8236,159.5494,10888.0
2021-12-02 14:30:00,171.4,171.46,170.97,171.0,16345.0,159.4843,159.5401,159.0842,159.1121,16345.0
2021-12-02 15:00:00,171.02,171.13,170.4,170.68,22332.0,159.1307,159.2331,158.5538,158.8143,22332.0
2021-12-02 15:30:00,170.72,171.2,170.02,170.46,124612.0,158.8516,159.2982,158.2002,158.6096,124612.0
2021-12-03 09:30:00,171.57,171.57,167.8,167.8,41707.0,159.6425,159.6425,156.1346,156.1346,41707.0
2021-12-03 10:00:00,168.06,168.88,167.7,168.88,17403.0,156.3765,157.1395,156.0415,157.1395,17403.0
2021-12-03 10:30:00,168.72,169.01,168.13,168.38,15246.0,156.9906,157.2604,156.4416,156.6742,15246.0
2021-12-03 11:00:00,168.1,170.39,167.64,170.02,68090.0,156.4137,158.5445,155.9857,158.2002,68090.0
2021-12-03 11:30:00,170.11,170.98,169.88,169.96,22183.0,158.284,159.0935,158.07,158.1444,22183.0
2021-12-03 12:00:00,170.06,170.86,170.06,170.81,22078.0,158.2374,158.9818,158.2374,158.9353,22078.0
2021-12-03 12:30:00,170.66,170.91,170.5,170.58,11086.0,158.7957,159.0284,158.6469,158.7213,11086.0
2021-12-03 13:00:00,170.55,171.03,170.36,170.4,22938.0,158.6934,159.14,158.5166,158.5538,22938.0
2021-12-03 13:30:00,170.38,170.7,170.23,170.24,17840.0,158.5352,158.833,158.3956,158.4049,17840.0
2021-12-03 14:00:00,169.94,170.52,169.77,170.01,20641.0,158.1258,158.6655,157.9676,158.1909,20641.0
2021-12-03 14:30:00,170.04,170.27,169.8,170.01,10930.0,158.2188,158.4328,157.9955,158.1909,10930.0
2021-12-03 15:00:00,169.96,170.66,169.73,170.48,29707.0,158.1444,158.7957,157.9304,158.6282,29707.0
2021-12-03 15:30:00,170.42,171.82,170.04,171.59,104786.0,158.5724,159.8751,158.2188,159.6611,104786.0
2021-12-06 09:30:00,172.28,173.6,171.85,173.15,34143.0,160.3031,161.5313,159.903,161.1126,34143.0
2021-12-06 10:00:00,173.02,174.34,172.99,173.71,23332.0,160.9917,162.2199,160.9637,161.6337,23332.0
2021-12-06 10:30:00,173.53,173.76,173.12,173.52,19681.0,161.4662,161.6802,161.0847,161.4569,19681.0
2021-12-06 11:00:00,173.51,174.87,173.19,174.78,31246.0,161.4476,162.7131,161.1498,162.6293,31246.0
2021-12-06 11:30:00,174.79,174.79,173.52,173.93,19263.0,162.6386,162.6386,161.4569,161.8384,19263.0
2021-12-06 12:00:00,173.95,174.49,173.82,174.28,24020.0,161.857,162.3595,161.736,162.1641,24020.0
2021-12-06 12:30:00,174.28,174.85,174.24,174.73,18982.0,162.1641,162.6944,162.1268,162.5828,18982.0
2021-12-06 13:00:00,174.46,174.53,174.02,174.27,9256.0,162.3316,162.3967,161.9221,162.1548,9256.0
2021-12-06 13:30:00,174.25,174.32,173.83,174.14,7733.0,162.1362,162.2013,161.7454,162.0338,7733.0
2021-12-06 14:00:00,174.22,174.22,173.84,173.91,12235.0,162.1082,162.1082,161.7547,161.8198,12235.0
2021-12-06 14:30:00,173.98,174.16,173.72,173.94,8054.0,161.8849,162.0524,161.643,161.8477,8054.0
2021-12-06 15:00:00,173.86,173.99,173.62,173.72,8962.0,161.7733,161.8942,161.55,161.643,8962.0
2021-12-06 15:30:00,173.82,174.34,173.64,173.92,68901.0,161.736,162.2199,161.5686,161.8291,68901.0
2021-12-07 09:30:00,174.26,175.38,173.61,175.18,24470.0,162.1455,163.1876,161.5406,163.0015,24470.0
2021-12-07 10:00:00,175.06,176.75,174.92,176.44,42409.0,162.8898,164.4624,162.7596,164.1739,42409.0
2021-12-07 10:30:00,176.57,177.05,176.24,176.95,60896.0,164.2949,164.7415,163.9878,164.6485,60896.0
2021-12-07 11:00:00,176.87,177.26,176.66,176.98,22796.0,164.574,164.9369,164.3786,164.6764,22796.0
2021-12-07 11:30:00,177.06,177.16,176.59,176.59,8119.0,164.7508,164.8439,164.3135,164.3135,8119.0
2021-12-07 12:00:00,176.59,176.75,176.38,176.48,11005.0,164.3135,164.4624,164.1181,164.2111,11005.0
2021-12-07 12:30:00,176.46,176.46,175.53,175.96,23621.0,164.1925,164.1925,163.3272,163.7273,23621.0
2021-12-07 13:00:00,176.13,176.53,176.13,176.39,10580.0,163.8855,164.2576,163.8855,164.1274,10580.0
2021-12-07 13:30:00,176.36,176.61,176.29,176.32,6732.0,164.0995,164.3321,164.0343,164.0622,6732.0
2021-12-07 14:00:00,176.26,176.79,176.24,176.71,7379.0,164.0064,164.4996,163.9878,164.4251,7379.0
2021-12-07 14:30:00,176.51,177.43,176.51,177.42,17255.0,164.239,165.0951,164.239,165.0858,17255.0
2021-12-07 15:00:00,177.3,177.3,176.42,176.8,14027.0,164.9741,164.9741,164.1553,164.5089,14027.0
2021-12-07 15:30:00,176.76,176.77,176.11,176.48,58750.0,164.4717,164.481,163.8668,164.2111,58750.0
2021-12-08 09:30:00,176.89,177.43,175.51,177.32,30132.0,164.5926,165.0951,163.3086,164.9927,30132.0
2021-12-08 10:00:00,177.42,178.11,177.37,177.51,19703.0,165.0858,165.7278,165.0393,165.1695,19703.0
2021-12-08 10:30:00,177.55,177.87,177.13,177.41,21655.0,165.2067,165.5045,164.8159,165.0765,21655.0
2021-12-08 11:00:00,177.41,177.66,176.48,176.8,16552.0,165.0765,165.3091,164.2111,164.5089,16552.0
2021-12-08 11:30:00,176.8,177.05,176.49,176.9,15837.0,164.5089,164.7415,164.2204,164.6019,15837.0
2021-12-08 12:00:00,176.89,176.97,176.53,176.63,18548.0,164.5926,164.6671,164.2576,164.3507,18548.0
2021-12-08 12:30:00,176.67,177.24,176.57,177.24,13237.0,164.3879,164.9183,164.2949,164.9183,13237.0
2021-12-08 13:00:00,177.25,177.73,177.12,177.56,14036.0,164.9276,165.3742,164.8066,165.216,14036.0
2021-12-08 13:30:00,177.56,177.58,176.9,177.09,15257.0,165.216,165.2347,164.6019,164.7787,15257.0
2021-12-08 14:00:00,177.21,177.5,177.11,177.24,16099.0,164.8904,165.1602,164.7973,164.9183,16099.0
2021-12-08 14:30:00,177.24,177.38,177.13,177.3,11640.0,164.9183,165.0486,164.8159,164.9741,11640.0
2021-12-08 15:00:00,177.26,177.87,177.23,177.72,15815.0,164.9369,165.5045,164.909,165.3649,15815.0
2021-12-08 15:30:00,177.68,177.79,176.64,176.76,93682.0,165.3277,165.4301,164.36,164.4717,93682.0
2021-12-09 09:30:00,176.5,176.64,175.17,175.66,22331.0,164.2297,164.36,162.9922,163.4481,22331.0
2021-12-09 10:00:00,175.51,175.71,175.11,175.35,17549.0,163.3086,163.4947,162.9364,163.1597,17549.0
2021-12-09 10:30:00,175.3,175.64,175.15,175.2,24688.0,163.1132,163.4295,162.9736,163.0201,24688.0
2021-12-09 11:00:00,175.27,175.71,174.9,175.71,74818.0,163.0852,163.4947,162.741,163.4947,74818.0
2021-12-09 11:30:00,175.65,175.77,175.01,175.34,27902.0,163.4388,163.5505,162.8433,163.1504,27902.0
2021-12-09 12:00:00,175.34,175.72,175.31,175.63,21786.0,163.1504,163.504,163.1225,163.4202,21786.0
2021-12-09 12:30:00,175.58,176.23,175.58,176.16,15573.0,163.3737,163.9785,163.3737,163.9134,15573.0
2021-12-09 13:00:00,176.1,176.13,175.35,175.85,69548.0,163.8575,163.8855,163.1597,163.6249,69548.0
2021-12-09 13:30:00,175.8,176.09,175.48,176.03,35855.0,163.5784,163.8482,163.2806,163.7924,35855.0
2021-12-09 14:00:00,176.01,176.18,175.47,175.64,57863.0,163.7738,163.932,163.2713,163.4295,57863.0
2021-12-09 14:30:00,175.57,175.57,174.83,175.25,11039.0,163.3644,163.3644,162.6758,163.0666,11039.0
2021-12-09 15:00:00,175.32,175.8,174.98,175.28,41830.0,163.1318,163.5784,162.8154,163.0945,41830.0
2021-12-09 15:30:00,175.28,175.9,175.12,175.82,102102.0,163.0945,163.6714,162.9457,163.597,102102.0
2021-12-10 09:30:00,176.63,177.9,176.11,177.9,29316.0,164.3507,165.5324,163.8668,165.5324,29316.0
2021-12-10 10:00:00,177.79,178.36,177.49,177.82,22360.0,165.4301,165.9604,165.1509,165.458,22360.0
2021-12-10 10:30:00,177.78,177.78,176.64,177.23,21761.0,165.4207,165.4207,164.36,164.909,21761.0
2021-12-10 11:00:00,177.2,177.81,177.18,177.77,17973.0,164.8811,165.4487,164.8625,165.4114,17973.0
2021-12-10 11:30:00,177.7,177.8,175.81,175.9,18714.0,165.3463,165.4394,163.5877,163.6714,18714.0
2021-12-10 12:00:00,175.84,176.52,175.84,176.35,13097.0,163.6156,164.2483,163.6156,164.0902,13097.0
2021-12-10 12:30:00,176.32,176.32,175.95,176.22,14588.0,164.0622,164.0622,163.718,163.9692,14588.0
2021-12-10 13:00:00,176.31,176.68,176.31,176.5,14270.0,164.0529,164.3972,164.0529,164.2297,14270.0
2021-12-10 13:30:00,176.59,176.62,175.87,175.98,18401.0,164.3135,164.3414,163.6435,163.7459,18401.0
2021-12-10 14:00:00,175.97,176.28,175.82,176.01,21243.0,163.7366,164.025,163.597,163.7738,21243.0
2021-12-10 14:30:00,176.05,176.3,175.54,175.63,14991.0,163.811,164.0436,163.3365,163.4202,14991.0
2021-12-10 15:00:00,175.69,176.03,175.44,175.93,20686.0,163.476,163.7924,163.2434,163.6994,20686.0
2021-12-10 15:30:00,175.88,176.53,175.74,176.11,68714.0,163.6528,164.2576,163.5226,163.8668,68714.0
2021-12-13 09:30:00,175.91,178.1,175.91,177.81,30701.0,163.6808,165.7185,163.6808,165.4487,30701.0
2021-12-13 10:00:00,177.73,178.18,177.57,177.83,48621.0,165.3742,165.7929,165.2253,165.4673,48621.0
2021-12-13 10:30:00,177.8,178.64,177.31,178.62,21480.0,165.4394,166.221,164.9834,166.2024,21480.0
2021-12-13 11:00:00,178.63,179.5,178.36,179.46,17024.0,166.2117,167.0212,165.9604,166.984,17024.0
2021-12-13 11:30:00,179.54,180.37,179.45,179.78,26941.0,167.0584,167.8307,166.9747,167.2817,26941.0
2021-12-13 12:00:00,179.86,180.07,179.7,179.84,17453.0,167.3561,167.5515,167.2073,167.3375,17453.0
2021-12-13 12:30:00,179.76,179.96,179.55,179.91,13422.0,167.2631,167.4492,167.0677,167.4027,13422.0
2021-12-13 13:00:00,179.94,180.39,179.92,180.24,15478.0,167.4306,167.8493,167.412,167.7097,15478.0
2021-12-13 13:30:00,180.31,180.56,180.13,180.56,18519.0,167.7749,168.0075,167.6074,168.0075,18519.0
2021-12-13 14:00:00,180.61,181.04,180.53,180.8,20613.0,168.054,168.4541,167.9796,168.2308,20613.0
2021-12-13 14:30:00,180.83,181.49,180.66,181.04,19665.0,168.2587,168.8728,168.1005,168.4541,19665.0
2021-12-13 15:00:00,181.03,181.66,180.88,181.56,23716.0,168.4448,169.031,168.3052,168.938,23716.0
2021-12-13 15:30:00,181.63,182.05,180.77,180.98,110980.0,169.0031,169.3939,168.2029,168.3983,110980.0
2021-12-14 09:30:00,180.74,181.22,179.25,179.38,46205.0,168.175,168.6216,166.7886,166.9095,46205.0
2021-12-14 10:00:00,179.44,179.68,178.65,179.39,26990.0,166.9653,167.1887,166.2303,166.9188,26990.0
2021-12-14 10:30:00,179.25,180.0,179.15,179.69,15608.0,166.7886,167.4864,166.6955,167.198,15608.0
2021-12-14 11:00:00,179.61,180.01,179.5,179.94,14441.0,167.1235,167.4957,167.0212,167.4306,14441.0
2021-12-14 11:30:00,179.77,180.23,179.57,179.94,5735.0,167.2724,167.7004,167.0863,167.4306,5735.0
2021-12-14 12:00:00,179.78,179.84,179.43,179.77,7048.0,167.2817,167.3375,166.956,167.2724,7048.0
2021-12-14 12:30:00,179.85,179.85,179.22,179.22,8563.0,167.3468,167.3468,166.7606,166.7606,8563.0
2021-12-14 13:00:00,179.08,179.08,178.29,178.41,10743.0,166.6304,166.6304,165.8953,166.007,10743.0
2021-12-14 13:30:00,178.36,178.81,178.09,178.57,11407.0,165.9604,166.3791,165.7092,166.1558,11407.0
2021-12-14 14:00:00,178.74,179.15,178.52,178.93,18438.0,166.314,166.6955,166.1093,166.4908,18438.0
2021-12-14 14:30:00,179.03,179.51,179.02,179.32,13323.0,166.5838,167.0305,166.5745,166.8537,13323.0
2021-12-14 15:00:00,179.38,179.77,179.31,179.56,17054.0,166.9095,167.2724,166.8444,167.077,17054.0
2021-12-14 15:30:00,179.49,179.67,179.08,179.29,72782.0,167.0119,167.1794,166.6304,166.8258,72782.0
2021-12-15 09:30:00,180.16,182.14,180.16,181.4,37232.0,167.6353,169.4776,167.6353,168.7891,37232.0
2021-12-15 10:00:00,181.31,181.32,180.14,181.25,15087.0,168.7053,168.7146,167.6167,168.6495,15087.0
2021-12-15 10:30:00,181.27,181.94,181.24,181.53,10175.0,168.6681,169.2915,168.6402,168.91,10175.0
2021-12-15 11:00:00,181.53,181.72,181.02,181.25,15929.0,168.91,169.0868,168.4355,168.6495,15929.0
2021-12-15 11:30:00,181.24,182.07,181.1,181.95,16119.0,168.6402,169.4125,168.5099,169.3009,16119.0
2021-12-15 12:00:00,181.83,182.03,181.65,181.83,13876.0,169.1892,169.3753,169.0217,169.1892,13876.0
2021-12-15 12:30:00,181.72,182.1,181.36,181.76,8114.0,169.0868,169.4404,168.7519,169.1241,8114.0
2021-12-15 13:00:00,181.85,182.01,181.56,181.68,9734.0,169.2078,169.3567,168.938,169.0496,9734.0
2021-12-15 13:30:00,181.75,181.91,181.16,181.41,12373.0,169.1148,169.2636,168.5658,168.7984,12373.0
2021-12-15 14:00:00,181.29,181.46,180.43,180.66,37312.0,168.6867,168.8449,167.8865,168.1005,37312.0
2021-12-15 14:30:00,180.7,181.47,180.61,180.85,13568.0,168.1378,168.8542,168.054,168.2773,13568.0
2021-12-15 15:00:00,181.05,181.92,180.81,181.82,35293.0,168.4634,169.2729,168.2401,169.1799,35293.0
2021-12-15 15:30:00,181.99,182.34,181.38,182.29,73015.0,169.3381,169.6637,168.7705,169.6172,73015.0
2021-12-16 09:30:00,181.83,182.93,181.39,182.45,41921.0,169.1892,170.2127,168.7798,169.7661,41921.0
2021-12-16 10:00:00,182.44,182.86,182.11,182.4,30646.0,169.7568,170.1476,169.4497,169.7196,30646.0
2021-12-16 10:30:00,182.5,183.28,182.21,183.16,20623.0,169.8126,170.5384,169.5428,170.4267,20623.0
2021-12-16 11:00:00,183.25,183.44,182.32,182.39,23585.0,170.5105,170.6873,169.6451,169.7103,23585.0
2021-12-16 11:30:00,182.49,182.84,182.38,182.81,12538.0,169.8033,170.129,169.701,170.1011,12538.0
2021-12-16 12:00:00,182.89,183.94,182.74,183.91,6640.0,170.1755,171.1525,170.0359,171.1246,6640.0
2021-12-16 12:30:00,183.74,183.95,183.37,183.48,16099.0,170.9664,171.1618,170.6221,170.7245,16099.0
2021-12-16 13:00:00,183.38,183.59,182.56,182.67,12040.0,170.6314,170.8268,169.8684,169.9708,12040.0
2021-12-16 13:30:00,182.65,182.77,182.32,182.77,9576.0,169.9522,170.0638,169.6451,170.0638,9576.0
2021-12-16 14:00:00,182.68,182.81,182.29,182.42,17221.0,169.9801,170.1011,169.6172,169.7382,17221.0
2021-12-16 14:30:00,182.37,182.6,181.87,182.34,16311.0,169.6917,169.9057,169.2264,169.6637,16311.0
2021-12-16 15:00:00,182.3,182.87,182.04,182.69,11427.0,169.6265,170.1569,169.3846,169.9894,11427.0
2021-12-16 15:30:00,182.69,183.1,182.42,182.84,71139.0,169.9894,170.3709,169.7382,170.129,71139.0
2021-12-17 09:30:00,182.66,183.82,182.25,183.12,266576.0,169.9615,171.0408,169.58,170.3895,266576.0
2021-12-17 10:00:00,183.11,183.11,182.25,182.44,27856.0,170.3802,170.3802,169.58,169.7568,27856.0
2021-12-17 10:30:00,182.46,183.45,182.36,183.21,14781.0,169.7754,170.6966,169.6823,170.4733,14781.0
2021-12-17 11:00:00,183.27,184.29,183.24,183.68,18802.0,170.5291,171.4782,170.5012,170.9106,18802.0
2021-12-17 11:30:00,183.69,183.95,182.82,183.56,22376.0,170.9199,171.1618,170.1104,170.7989,22376.0
2021-12-17 12:00:00,183.56,184.1,183.42,184.1,13337.0,170.7989,171.3014,170.6687,171.3014,13337.0
2021-12-17 12:30:00,184.16,184.7,184.12,184.61,11663.0,171.3572,171.8597,171.32,171.7759,11663.0
2021-12-17 13:00:00,184.48,184.64,184.23,184.63,7521.0,171.655,171.8038,171.4223,171.7945,7521.0
2021-12-17 13:30:00,184.62,184.83,184.5,184.75,8715.0,171.7852,171.9806,171.6736,171.9062,8715.0
2021-12-17 14:00:00,184.67,184.85,183.71,183.77,300543.0,171.8318,171.9992,170.9385,170.9943,300543.0
2021-12-17 14:30:00,183.79,184.06,183.61,183.97,19970.0,171.0129,171.2642,170.8454,171.1804,19970.0
2021-12-17 15:00:00,184.06,184.42,183.88,184.0,210026.0,171.2642,171.5991,171.0967,171.2083,210026.0
2021-12-17 15:30:00,183.93,184.12,182.64,183.08,148425.0,171.1432,171.32,169.9429,170.3523,148425.0
2021-12-20 09:30:00,181.54,182.99,180.45,181.04,38650.0,168.9194,170.2686,167.9051,168.4541,38650.0
2021-12-20 10:00:00,181.15,181.5,179.55,179.82,32326.0,168.5565,168.8821,167.0677,167.3189,32326.0
2021-12-20 10:30:00,179.88,180.66,179.7,180.01,33137.0,167.3748,168.1005,167.2073,167.4957,33137.0
2021-12-20 11:00:00,179.9,181.43,179.89,181.29,23068.0,167.3934,168.817,167.3841,168.6867,23068.0
2021-12-20 11:30:00,181.28,182.07,181.18,182.02,15159.0,168.6774,169.4125,168.5844,169.366,15159.0
2021-12-20 12:00:00,181.99,182.25,181.92,182.03,21705.0,169.3381,169.58,169.2729,169.3753,21705.0
2021-12-20 12:30:00,182.04,182.18,181.06,181.75,33103.0,169.3846,169.5149,168.4727,169.1148,33103.0
2021-12-20 13:00:00,181.72,181.95,181.11,181.85,30016.0,169.0868,169.3009,168.5192,169.2078,30016.0
2021-12-20 13:30:00,181.81,182.59,181.75,182.31,7798.0,169.1706,169.8964,169.1148,169.6358,7798.0
2021-12-20 14:00:00,182.33,182.53,181.9,182.11,9293.0,169.6544,169.8405,169.2543,169.4497,9293.0
2021-12-20 14:30:00,182.14,182.56,181.81,182.24,11008.0,169.4776,169.8684,169.1706,169.5707,11008.0
2021-12-20 15:00:00,182.31,182.75,182.11,182.71,22865.0,169.6358,170.0452,169.4497,170.008,22865.0
2021-12-20 15:30:00,182.65,183.26,182.31,182.62,90220.0,169.9522,170.5198,169.6358,169.9243,90220.0
2021-12-21 09:30:00,183.59,184.11,182.27,182.66,30589.0,170.8268,171.3107,169.5986,169.9615,30589.0
2021-12-21 10:00:00,182.53,182.67,181.69,182.24,10778.0,169.8405,169.9708,169.0589,169.5707,10778.0
2021-12-21 10:30:00,182.32,182.64,181.27,181.3,10093.0,169.6451,169.9429,168.6681,168.696,10093.0
2021-12-21 11:00:00,181.09,181.11,179.18,179.19,26441.0,168.5006,168.5192,166.7234,166.7327,26441.0
2021-12-21 11:30:00,179.26,180.79,179.17,180.65,23673.0,166.7979,168.2215,166.7141,168.0912,23673.0
2021-12-21 12:00:00,180.7,181.47,180.54,181.44,11362.0,168.1378,168.8542,167.9889,168.8263,11362.0
2021-12-21 12:30:00,181.56,182.13,181.51,181.93,10036.0,168.938,169.4683,168.8914,169.2822,10036.0
2021-12-21 13:00:00,181.9,181.93,181.48,181.84,9052.0,169.2543,169.2822,168.8635,169.1985,9052.0
2021-12-21 13:30:00,181.76,181.92,181.32,181.55,14988.0,169.1241,169.2729,168.7146,168.9287,14988.0
2021-12-21 14:00:00,181.41,181.45,180.59,180.84,13833.0,168.7984,168.8356,168.0354,168.268,13833.0
2021-12-21 14:30:00,180.89,181.0,180.63,180.88,13203.0,168.3145,168.4169,168.0726,168.3052,13203.0
2021-12-21 15:00:00,180.78,181.12,180.41,180.81,10881.0,168.2122,168.5286,167.8679,168.2401,10881.0
2021-12-21 15:30:00,180.7,181.27,180.09,181.25,109281.0,168.1378,168.6681,167.5702,168.6495,109281.0
2021-12-22 09:30:00,180.65,181.99,180.52,180.73,34959.0,168.0912,169.3381,167.9703,168.1657,34959.0
2021-12-22 10:00:00,180.66,181.37,180.28,180.31,14468.0,168.1005,168.7612,167.7469,167.7749,14468.0
2021-12-22 10:30:00,180.31,181.99,180.15,181.94,19830.0,167.7749,169.3381,167.626,169.2915,19830.0
2021-12-22 11:00:00,182.0,182.27,181.79,181.99,24292.0,169.3474,169.5986,169.152,169.3381,24292.0
2021-12-22 11:30:00,182.1,182.4,182.03,182.38,13166.0,169.4404,169.7196,169.3753,169.701,13166.0
2021-12-22 12:00:00,182.32,182.97,182.12,182.76,19126.0,169.6451,170.2499,169.459,170.0545,19126.0
2021-12-22 12:30:00,182.8,182.99,182.5,182.58,11282.0,170.0918,170.2686,169.8126,169.8871,11282.0
2021-12-22 13:00:00,182.61,182.66,182.31,182.53,10791.0,169.915,169.9615,169.6358,169.8405,10791.0
2021-12-22 13:30:00,182.54,182.87,182.14,182.14,10630.0,169.8498,170.1569,169.4776,169.4776,10630.0
2021-12-22 14:00:00,182.27,182.49,182.2,182.32,11406.0,169.5986,169.8033,169.5335,169.6451,11406.0
2021-12-22 14:30:00,182.27,182.47,181.85,182.2,9389.0,169.5986,169.7847,169.2078,169.5335,9389.0
2021-12-22 15:00:00,182.28,182.61,182.2,182.58,9766.0,169.6079,169.915,169.5335,169.8871,9766.0
2021-12-22 15:30:00,182.51,183.5,182.32,183.44,56210.0,169.8219,170.7431,169.6451,170.6873,56210.0
2021-12-23 09:30:00,183.55,183.75,182.23,183.24,23921.0,170.7896,170.9757,169.5614,170.5012,23921.0
2021-12-23 10:00:00,183.3,183.4,182.79,183.05,9674.0,170.557,170.65,170.0825,170.3244,9674.0
2021-12-23 10:30:00,183.29,183.36,182.76,183.36,4766.0,170.5477,170.6128,170.0545,170.6128,4766.0
2021-12-23 11:00:00,183.31,183.45,182.96,183.3,10582.0,170.5663,170.6966,170.2406,170.557,10582.0
2021-12-23 11:30:00,183.25,183.42,183.12,183.36,6834.0,170.5105,170.6687,170.3895,170.6128,6834.0
2021-12-23 12:00:00,183.28,183.4,181.99,181.99,7867.0,170.5384,170.65,169.3381,169.3381,7867.0
2021-12-23 12:30:00,182.08,182.33,182.08,182.24,3842.0,169.4218,169.6544,169.4218,169.5707,3842.0
2021-12-23 13:00:00,182.24,182.44,181.8,181.87,4017.0,169.5707,169.7568,169.1613,169.2264,4017.0
2021-12-23 13:30:00,181.84,182.37,181.84,182.34,5524.0,169.1985,169.6917,169.1985,169.6637,5524.0
2021-12-23 14:00:00,182.32,182.52,182.09,182.17,8663.0,169.6451,169.8312,169.4311,169.5056,8663.0
2021-12-23 14:30:00,182.14,182.68,182.11,182.53,5796.0,169.4776,169.9801,169.4497,169.8405,5796.0
2021-12-23 15:00:00,182.51,182.6,182.32,182.42,5023.0,169.8219,169.9057,169.6451,169.7382,5023.0
2021-12-23 15:30:00,182.46,182.7,182.01,182.03,40979.0,169.7754,169.9987,169.3567,169.3753,40979.0
2021-12-27 09:30:00,183.23,183.34,181.95,182.93,23554.0,170.4919,170.5942,169.3009,170.2127,23554.0
2021-12-27 10:00:00,182.94,183.18,182.42,182.42,8473.0,170.222,170.4453,169.7382,169.7382,8473.0
2021-12-27 10:30:00,182.55,182.7,182.13,182.28,12116.0,169.8591,169.9987,169.4683,169.6079,12116.0
2021-12-27 11:00:00,182.38,183.24,182.27,183.1,13505.0,169.701,170.5012,169.5986,170.3709,13505.0
2021-12-27 11:30:00,182.98,183.53,182.98,183.47,15177.0,170.2592,170.771,170.2592,170.7152,15177.0
2021-12-27 12:00:00,183.51,183.77,183.45,183.67,9739.0,170.7524,170.9943,170.6966,170.9013,9739.0
2021-12-27 12:30:00,183.73,184.08,183.51,183.81,13010.0,170.9571,171.2828,170.7524,171.0315,13010.0
2021-12-27 13:00:00,183.81,183.96,183.38,183.87,9873.0,171.0315,171.1711,170.6314,171.0874,9873.0
2021-12-27 13:30:00,183.86,184.25,183.72,184.11,11295.0,171.0781,171.441,170.9478,171.3107,11295.0
2021-12-27 14:00:00,183.96,183.96,183.33,183.37,4962.0,171.1711,171.1711,170.5849,170.6221,4962.0
2021-12-27 14:30:00,183.26,183.46,182.91,183.0,6378.0,170.5198,170.7059,170.1941,170.2779,6378.0
2021-12-27 15:00:00,182.95,183.1,182.67,182.95,12783.0,170.2313,170.3709,169.9708,170.2313,12783.0
2021-12-27 15:30:00,183.01,183.73,182.89,183.61,72796.0,170.2872,170.9571,170.1755,170.8454,72796.0
2021-12-28 09:30:00,183.74,184.34,183.29,183.78,20204.0,170.9664,171.5247,170.5477,171.0036,20204.0
2021-12-28 10:00:00,183.78,185.17,183.64,184.92,24812.0,171.0036,172.297,170.8734,172.0644,24812.0
2021-12-28 10:30:00,184.91,185.04,184.41,184.92,5431.0,172.0551,172.176,171.5898,172.0644,5431.0
2021-12-28 11:00:00,185.04,185.72,185.0,185.44,9650.0,172.176,172.8088,172.1388,172.5482,9650.0
2021-12-28 11:30:00,185.49,185.49,185.03,185.41,7720.0,172.5948,172.5948,172.1667,172.5203,7720.0
2021-12-28 12:00:00,185.5,185.59,185.28,185.38,8725.0,172.6041,172.6878,172.3993,172.4924,8725.0
2021-12-28 12:30:00,185.43,185.49,185.31,185.35,6528.0,172.5389,172.5948,172.4273,172.4645,6528.0
2021-12-28 13:00:00,185.35,185.69,185.34,185.47,9064.0,172.4645,172.7808,172.4552,172.5761,9064.0
2021-12-28 13:30:00,185.49,186.05,185.48,185.82,11500.0,172.5948,173.1158,172.5854,172.9018,11500.0
2021-12-28 14:00:00,185.82,185.93,185.6,185.67,9998.0,172.9018,173.0042,172.6971,172.7622,9998.0
2021-12-28 14:30:00,185.6,185.9,185.6,185.89,11797.0,172.6971,172.9762,172.6971,172.9669,11797.0
2021-12-28 15:00:00,185.84,185.97,185.7,185.83,10460.0,172.9204,173.0414,172.7902,172.9111,10460.0
2021-12-28 15:30:00,185.8,186.16,185.34,186.15,57032.0,172.8832,173.2182,172.4552,173.2089,57032.0
2021-12-29 09:30:00,185.58,186.9,185.58,186.31,19742.0,172.6785,173.9067,172.6785,173.3577,19742.0
2021-12-29 10:00:00,186.45,186.77,185.27,185.41,21607.0,173.488,173.7858,172.39,172.5203,21607.0
2021-12-29 10:30:00,185.38,186.13,185.38,185.85,8735.0,172.4924,173.1903,172.4924,172.9297,8735.0
2021-12-29 11:00:00,185.88,186.52,185.84,186.42,14959.0,172.9576,173.5531,172.9204,173.4601,14959.0
2021-12-29 11:30:00,186.44,186.69,186.44,186.68,6298.0,173.4787,173.7113,173.4787,173.702,6298.0
2021-12-29 12:00:00,186.6,186.6,186.34,186.51,17228.0,173.6276,173.6276,173.3857,173.5438,17228.0
2021-12-29 12:30:00,186.48,186.73,186.44,186.72,4695.0,173.5159,173.7485,173.4787,173.7392,4695.0
2021-12-29 13:00:00,186.77,186.89,186.72,186.79,4220.0,173.7858,173.8974,173.7392,173.8044,4220.0
2021-12-29 13:30:00,186.68,186.81,186.61,186.64,8002.0,173.702,173.823,173.6369,173.6648,8002.0
2021-12-29 14:00:00,186.65,187.01,186.63,186.7,6517.0,173.6741,174.0091,173.6555,173.7206,6517.0
2021-12-29 14:30:00,186.68,186.76,186.42,186.6,10366.0,173.702,173.7765,173.4601,173.6276,10366.0
2021-12-29 15:00:00,186.62,187.56,186.59,187.41,9603.0,173.6462,174.5208,173.6183,174.3813,9603.0
2021-12-29 15:30:00,187.43,187.72,187.26,187.44,48749.0,174.3999,174.6697,174.2417,174.4092,48749.0
2021-12-30 09:30:00,187.12,187.85,187.06,187.19,17095.0,174.1114,174.7907,174.0556,174.1766,17095.0
2021-12-30 10:00:00,187.09,187.1,186.62,186.9,5658.0,174.0835,174.0928,173.6462,173.9067,5658.0
2021-12-30 10:30:00,186.72,186.86,186.33,186.48,11772.0,173.7392,173.8695,173.3764,173.5159,11772.0
2021-12-30 11:00:00,186.27,187.3,186.27,187.22,11197.0,173.3205,174.2789,173.3205,174.2045,11197.0
2021-12-30 11:30:00,187.22,187.58,187.13,187.18,17539.0,174.2045,174.5395,174.1207,174.1673,17539.0
2021-12-30 12:00:00,187.14,187.41,186.93,187.34,11339.0,174.13,174.3813,173.9346,174.3161,11339.0
2021-12-30 12:30:00,187.33,187.48,187.24,187.35,13838.0,174.3068,174.4464,174.2231,174.3254,13838.0
2021-12-30 13:00:00,187.42,187.71,187.29,187.43,20066.0,174.3906,174.6604,174.2696,174.3999,20066.0
2021-12-30 13:30:00,187.42,187.79,187.31,187.75,7393.0,174.3906,174.7349,174.2882,174.6976,7393.0
2021-12-30 14:00:00,187.71,188.03,187.71,187.81,11375.0,174.6604,174.9582,174.6604,174.7535,11375.0
2021-12-30 14:30:00,187.8,188.24,187.67,188.2,27051.0,174.7442,175.1536,174.6232,175.1164,27051.0
2021-12-30 15:00:00,188.21,188.73,188.0,188.3,16085.0,175.1257,175.6095,174.9303,175.2094,16085.0
2021-12-30 15:30:00,188.22,188.48,187.97,187.98,33098.0,175.135,175.3769,174.9023,174.9116,33098.0
2021-12-31 09:30:00,188.0,188.73,187.51,188.2,6151.0,174.9303,175.6095,174.4743,175.1164,6151.0
2021-12-31 10:00:00,188.14,188.62,187.99,188.62,6832.0,175.0605,175.5072,174.921,175.5072,6832.0
2021-12-31 10:30:00,188.59,188.59,188.17,188.36,8146.0,175.4792,175.4792,175.0884,175.2652,8146.0
2021-12-31 11:00:00,188.24,188.58,187.75,187.76,9165.0,175.1536,175.4699,174.6976,174.7069,9165.0
2021-12-31 11:30:00,187.72,187.88,187.49,187.57,8233.0,174.6697,174.8186,174.4557,174.5301,8233.0
2021-12-31 12:00:00,187.6,187.88,187.54,187.84,5947.0,174.5581,174.8186,174.5022,174.7814,5947.0
2021-12-31 12:30:00,187.94,188.45,187.93,188.35,3532.0,174.8744,175.349,174.8651,175.2559,3532.0
2021-12-31 13:00:00,188.36,188.6,188.35,188.54,5184.0,175.2652,175.4885,175.2559,175.4327,5184.0
2021-12-31 13:30:00,188.62,188.79,188.41,188.79,4755.0,175.5072,175.6653,175.3118,175.6653,4755.0
2021-12-31 14:00:00,188.74,189.17,188.74,188.99,17088.0,175.6188,176.0189,175.6188,175.8514,17088.0
2021-12-31 14:30:00,189.07,189.32,188.95,189.28,11524.0,175.9259,176.1585,175.8142,176.1213,11524.0
2021-12-31 15:00:00,189.3,189.5,189.2,189.42,13147.0,176.1399,176.326,176.0468,176.2515,13147.0
2021-12-31 15:30:00,189.48,189.65,188.77,188.85,44339.0,176.3074,176.4655,175.6467,175.7212,44339.0
2022-01-03 09:30:00,188.97,189.25,185.25,185.73,44884.0,175.8328,176.0934,172.3714,172.8181,44884.0
2022-01-03 10:00:00,185.81,185.87,184.22,184.9,17625.0,172.8925,172.9483,171.413,172.0458,17625.0
2022-01-03 10:30:00,184.75,184.76,183.23,183.8,27728.0,171.9062,171.9155,170.4919,171.0222,27728.0
2022-01-03 11:00:00,183.71,183.93,182.61,182.68,23810.0,170.9385,171.1432,169.915,169.9801,23810.0
2022-01-03 11:30:00,182.83,183.32,182.2,183.32,9599.0,170.1197,170.5756,169.5335,170.5756,9599.0
2022-01-03 12:00:00,183.3,183.97,183.07,183.89,8122.0,170.557,171.1804,170.343,171.106,8122.0
2022-01-03 12:30:00,183.99,183.99,182.77,182.78,12538.0,171.199,171.199,170.0638,170.0731,12538.0
2022-01-03 13:00:00,182.77,183.55,182.66,183.34,16643.0,170.0638,170.7896,169.9615,170.5942,16643.0
2022-01-03 13:30:00,183.31,183.61,182.97,183.55,19642.0,170.5663,170.8454,170.2499,170.7896,19642.0
2022-01-03 14:00:00,183.52,183.93,183.39,183.93,18676.0,170.7617,171.1432,170.6407,171.1432,18676.0
2022-01-03 14:30:00,183.98,184.44,183.92,184.02,16246.0,171.1897,171.6177,171.1339,171.2269,16246.0
2022-01-03 15:00:00,184.05,184.15,183.56,183.81,17568.0,171.2549,171.3479,170.7989,171.0315,17568.0
2022-01-03 15:30:00,183.85,184.74,183.62,184.13,85390.0,171.0688,171.8969,170.8548,171.3293,85390.0
2022-01-04 09:30:00,184.02,184.78,181.39,181.47,47142.0,171.2269,171.9341,168.7798,168.8542,47142.0
2022-01-04 10:00:00,181.44,182.56,181.42,181.57,47687.0,168.8263,169.8684,168.8077,168.9473,47687.0
2022-01-04 10:30:00,181.92,183.23,181.74,183.06,26533.0,169.2729,170.4919,169.1055,170.3337,26533.0
2022-01-04 11:00:00,183.09,183.52,182.31,182.76,35309.0,170.3616,170.7617,169.6358,170.0545,35309.0
2022-01-04 11:30:00,182.77,183.29,181.75,181.75,47464.0,170.0638,170.5477,169.1148,169.1148,47464.0
2022-01-04 12:00:00,181.73,182.32,181.68,181.85,29231.0,169.0961,169.6451,169.0496,169.2078,29231.0
2022-01-04 12:30:00,181.84,182.07,181.05,181.19,17569.0,169.1985,169.4125,168.4634,168.5937,17569.0
2022-01-04 13:00:00,181.23,181.86,181.18,181.56,12489.0,168.6309,169.2171,168.5844,168.938,12489.0
2022-01-04 13:30:00,181.65,181.66,180.04,180.29,44144.0,169.0217,169.031,167.5236,167.7563,44144.0
2022-01-04 14:00:00,180.38,180.97,180.1,180.39,54283.0,167.84,168.389,167.5795,167.8493,54283.0
2022-01-04 14:30:00,180.44,180.9,179.89,180.09,46742.0,167.8958,168.3238,167.3841,167.5702,46742.0
2022-01-04 15:00:00,180.02,180.57,179.99,180.19,35325.0,167.505,168.0168,167.4771,167.6632,35325.0
2022-01-04 15:30:00,180.23,180.54,179.4,179.49,166927.0,167.7004,167.9889,166.9281,167.0119,166927.0
2022-01-05 09:30:00,177.3,179.75,177.25,178.73,74657.0,164.9741,167.2538,164.9276,166.3047,74657.0
2022-01-05 10:00:00,178.94,179.79,178.36,179.67,78293.0,166.5001,167.291,165.9604,167.1794,78293.0
2022-01-05 10:30:00,179.84,180.29,179.03,179.2,65484.0,167.3375,167.7563,166.5838,166.742,65484.0
2022-01-05 11:00:00,179.16,179.36,178.39,178.57,32092.0,166.7048,166.8909,165.9883,166.1558,32092.0
2022-01-05 11:30:00,178.45,179.22,178.45,179.03,25324.0,166.0442,166.7606,166.0442,166.5838,25324.0
2022-01-05 12:00:00,179.13,179.48,179.12,179.39,21009.0,166.6769,167.0026,166.6676,166.9188,21009.0
2022-01-05 12:30:00,179.45,179.68,179.37,179.47,59055.0,166.9747,167.1887,166.9002,166.9933,59055.0
2022-01-05 13:00:00,179.44,179.52,179.11,179.16,25332.0,166.9653,167.0398,166.6583,166.7048,25332.0
2022-01-05 13:30:00,179.14,179.44,179.02,179.32,14555.0,166.6862,166.9653,166.5745,166.8537,14555.0
2022-01-05 14:00:00,179.29,179.42,178.19,178.62,22126.0,166.8258,166.9467,165.8022,166.2024,22126.0
2022-01-05 14:30:00,178.61,179.06,178.05,179.01,49042.0,166.193,166.6118,165.672,166.5652,49042.0
2022-01-05 15:00:00,178.93,179.06,178.43,178.49,36032.0,166.4908,166.6118,166.0256,166.0814,36032.0
2022-01-05 15:30:00,178.51,178.83,177.91,178.12,155302.0,166.1,166.3978,165.5417,165.7371,155302.0
2022-01-06 09:30:00,177.62,178.25,175.81,176.45,90923.0,165.2719,165.8581,163.5877,164.1832,90923.0
2022-01-06 10:00:00,176.26,178.39,176.11,178.22,40763.0,164.0064,165.9883,163.8668,165.8302,40763.0
2022-01-06 10:30:00,178.01,178.63,177.62,178.0,30966.0,165.6348,166.2117,165.2719,165.6255,30966.0
2022-01-06 11:00:00,178.09,178.8,177.94,178.19,21706.0,165.7092,166.3698,165.5696,165.8022,21706.0
2022-01-06 11:30:00,178.18,178.9,178.18,178.29,16045.0,165.7929,166.4629,165.7929,165.8953,16045.0
2022-01-06 12:00:00,178.29,178.32,177.83,178.01,22241.0,165.8953,165.9232,165.4673,165.6348,22241.0
2022-01-06 12:30:00,178.0,178.28,177.96,177.98,9408.0,165.6255,165.886,165.5882,165.6068,9408.0
2022-01-06 13:00:00,177.93,178.63,177.93,178.59,11995.0,165.5603,166.2117,165.5603,166.1744,11995.0
2022-01-06 13:30:00,178.49,178.58,176.83,177.05,18248.0,166.0814,166.1651,164.5368,164.7415,18248.0
2022-01-06 14:00:00,177.03,177.23,176.58,176.87,12465.0,164.7229,164.909,164.3042,164.574,12465.0
2022-01-06 14:30:00,176.93,177.44,176.77,176.93,39753.0,164.6298,165.1044,164.481,164.6298,39753.0
2022-01-06 15:00:00,176.96,176.96,175.13,175.35,55595.0,164.6578,164.6578,162.955,163.1597,55595.0
2022-01-06 15:30:00,175.28,175.53,174.79,175.26,190733.0,163.0945,163.3272,162.6386,163.0759,190733.0
2022-01-07 09:30:00,172.84,172.84,171.03,171.92,83582.0,160.8242,160.8242,159.14,159.9681,83582.0
2022-01-07 10:00:00,171.9,173.04,171.9,172.1,38847.0,159.9495,161.0103,159.9495,160.1356,38847.0
2022-01-07 10:30:00,172.18,172.68,171.62,172.48,37456.0,160.2101,160.6753,159.689,160.4892,37456.0
2022-01-07 11:00:00,172.46,172.63,171.5,171.67,23943.0,160.4706,160.6288,159.5773,159.7355,23943.0
2022-01-07 11:30:00,171.61,172.63,171.44,172.56,22781.0,159.6797,160.6288,159.5215,160.5636,22781.0
2022-01-07 12:00:00,172.58,172.58,171.99,172.17,20916.0,160.5823,160.5823,160.0333,160.2008,20916.0
2022-01-07 12:30:00,172.25,172.72,172.11,172.26,18839.0,160.2752,160.7125,160.1449,160.2845,18839.0
2022-01-07 13:00:00,172.23,172.99,172.23,172.99,17634.0,160.2566,160.9637,160.2566,160.9637,17634.0
2022-01-07 13:30:00,172.96,173.38,172.6,173.1,32532.0,160.9358,161.3266,160.6009,161.0661,32532.0
2022-01-07 14:00:00,173.08,174.11,173.02,174.06,23584.0,161.0475,162.0059,160.9917,161.9594,23584.0
2022-01-07 14:30:00,174.01,174.39,173.88,174.32,43598.0,161.9128,162.2664,161.7919,162.2013,43598.0
2022-01-07 15:00:00,174.33,174.46,174.15,174.2,37695.0,162.2106,162.3316,162.0431,162.0896,37695.0
2022-01-07 15:30:00,174.18,174.23,173.42,173.51,169777.0,162.071,162.1175,161.3639,161.4476,169777.0
2022-01-10 09:30:00,172.68,172.95,171.08,171.09,53542.0,160.6753,160.9265,159.1865,159.1958,53542.0
2022-01-10 10:00:00,171.2,171.58,169.18,169.36,69261.0,159.2982,159.6518,157.4186,157.5861,69261.0
2022-01-10 10:30:00,169.42,169.8,168.69,168.69,39000.0,157.6419,157.9955,156.9627,156.9627,39000.0
2022-01-10 11:00:00,168.7,168.88,167.28,167.37,53670.0,156.972,157.1395,155.6507,155.7345,53670.0
2022-01-10 11:30:00,167.38,167.97,167.15,167.58,51945.0,155.7438,156.2927,155.5297,155.9299,51945.0
2022-01-10 12:00:00,167.53,167.85,167.3,167.78,31034.0,155.8833,156.1811,155.6693,156.1159,31034.0
2022-01-10 12:30:00,167.86,168.94,167.85,168.41,29268.0,156.1904,157.1953,156.1811,156.7022,29268.0
2022-01-10 13:00:00,168.44,168.97,168.41,168.9,20346.0,156.7301,157.2232,156.7022,157.1581,20346.0
2022-01-10 13:30:00,168.89,169.34,168.43,169.25,25325.0,157.1488,157.5675,156.7208,157.4838,25325.0
2022-01-10 14:00:00,169.28,169.94,169.24,169.71,24343.0,157.5117,158.1258,157.4744,157.9118,24343.0
2022-01-10 14:30:00,169.67,169.96,169.06,169.42,39160.0,157.8746,158.1444,157.307,157.6419,39160.0
2022-01-10 15:00:00,169.47,169.55,168.83,169.01,40228.0,157.6885,157.7629,157.093,157.2604,40228.0
2022-01-10 15:30:00,169.01,170.1,168.72,170.1,129334.0,157.2604,158.2747,156.9906,158.2747,129334.0
2022-01-11 09:30:00,170.18,171.09,167.5,167.62,31537.0,158.3491,159.1958,155.8554,155.9671,31537.0
2022-01-11 10:00:00,167.55,168.7,167.46,168.05,22540.0,155.9019,156.972,155.8182,156.3672,22540.0
2022-01-11 10:30:00,168.03,168.67,167.84,168.32,16124.0,156.3486,156.9441,156.1718,156.6184,16124.0
2022-01-11 11:00:00,168.34,168.43,167.35,167.35,25961.0,156.637,156.7208,155.7158,155.7158,25961.0
2022-01-11 11:30:00,167.46,167.63,166.7,166.79,19375.0,155.8182,155.9764,155.111,155.1948,19375.0
2022-01-11 12:00:00,166.76,166.81,166.3,166.36,42891.0,155.1669,155.2134,154.7388,154.7947,42891.0
2022-01-11 12:30:00,166.3,167.23,165.92,167.18,51979.0,154.7388,155.6042,154.3853,155.5577,51979.0
2022-01-11 13:00:00,167.21,168.2,167.09,167.89,26468.0,155.5856,156.5068,155.4739,156.2183,26468.0
2022-01-11 13:30:00,168.0,168.06,167.6,167.86,17888.0,156.3207,156.3765,155.9485,156.1904,17888.0
2022-01-11 14:00:00,167.79,167.79,166.66,167.06,19307.0,156.1253,156.1253,155.0738,155.446,19307.0
2022-01-11 14:30:00,167.03,167.71,166.97,167.62,22505.0,155.4181,156.0508,155.3623,155.9671,22505.0
2022-01-11 15:00:00,167.67,168.21,167.67,168.08,25521.0,156.0136,156.5161,156.0136,156.3951,25521.0
2022-01-11 15:30:00,167.91,168.39,167.91,168.39,77191.0,156.2369,156.6835,156.2369,156.6835,77191.0
2022-01-12 09:30:00,167.46,168.13,165.5,167.39,84921.0,155.8182,156.4416,153.9945,155.7531,84921.0
2022-01-12 10:00:00,167.47,168.38,167.16,167.51,49759.0,155.8275,156.6742,155.5391,155.8647,49759.0
2022-01-12 10:30:00,167.51,168.01,167.09,167.95,28483.0,155.8647,156.33,155.4739,156.2741,28483.0
2022-01-12 11:00:00,168.02,168.2,167.6,167.61,20452.0,156.3393,156.5068,155.9485,155.9578,20452.0
2022-01-12 11:30:00,167.65,167.89,167.55,167.74,18065.0,155.995,156.2183,155.9019,156.0787,18065.0
2022-01-12 12:00:00,167.62,168.33,167.48,168.26,21272.0,155.9671,156.6277,155.8368,156.5626,21272.0
2022-01-12 12:30:00,168.28,168.72,168.11,168.67,20048.0,156.5812,156.9906,156.423,156.9441,20048.0
2022-01-12 13:00:00,168.71,168.86,168.26,168.5,22058.0,156.9813,157.1209,156.5626,156.7859,22058.0
2022-01-12 13:30:00,168.46,168.49,168.26,168.46,23173.0,156.7487,156.7766,156.5626,156.7487,23173.0
2022-01-12 14:00:00,168.5,168.86,168.34,168.82,14764.0,156.7859,157.1209,156.637,157.0836,14764.0
2022-01-12 14:30:00,168.86,169.21,168.73,169.06,18504.0,157.1209,157.4465,156.9999,157.307,18504.0
2022-01-12 15:00:00,169.07,169.17,168.69,168.91,19506.0,157.3163,157.4093,156.9627,157.1674,19506.0
2022-01-12 15:30:00,168.93,169.61,168.69,169.19,139278.0,157.186,157.8187,156.9627,157.4279,139278.0
2022-01-13 09:30:00,169.14,170.33,168.44,168.58,87273.0,157.3814,158.4887,156.7301,156.8603,87273.0
2022-01-13 10:00:00,168.59,168.98,167.9,168.91,56358.0,156.8696,157.2325,156.2276,157.1674,56358.0
2022-01-13 10:30:00,168.91,169.69,168.55,169.44,33829.0,157.1674,157.8932,156.8324,157.6605,33829.0
2022-01-13 11:00:00,169.44,169.52,168.71,168.94,44173.0,157.6605,157.735,156.9813,157.1953,44173.0
2022-01-13 11:30:00,168.92,169.17,168.53,168.84,19123.0,157.1767,157.4093,156.8138,157.1023,19123.0
2022-01-13 12:00:00,168.77,168.95,168.12,168.3,33837.0,157.0371,157.2046,156.4323,156.5998,33837.0
2022-01-13 12:30:00,168.25,169.06,168.2,168.81,25407.0,156.5533,157.307,156.5068,157.0743,25407.0
2022-01-13 13:00:00,168.8,168.8,168.2,168.61,18559.0,157.065,157.065,156.5068,156.8882,18559.0
2022-01-13 13:30:00,168.53,168.54,167.99,168.3,17443.0,156.8138,156.8231,156.3113,156.5998,17443.0
2022-01-13 14:00:00,168.31,168.47,167.99,168.06,13324.0,156.6091,156.758,156.3113,156.3765,13324.0
2022-01-13 14:30:00,168.08,168.39,167.9,168.13,22690.0,156.3951,156.6835,156.2276,156.4416,22690.0
2022-01-13 15:00:00,168.13,168.28,167.76,168.16,34736.0,156.4416,156.5812,156.0973,156.4695,34736.0
2022-01-13 15:30:00,168.16,168.21,167.53,168.1,104893.0,156.4695,156.5161,155.8833,156.4137,104893.0
2022-01-14 09:30:00,167.83,167.97,165.14,165.14,43427.0,156.1625,156.2927,153.6595,153.6595,43427.0
2022-01-14 10:00:00,165.25,165.25,163.04,163.12,102980.0,153.7618,153.7618,151.7055,151.7799,102980.0
2022-01-14 10:30:00,163.15,163.86,162.68,163.12,38883.0,151.8078,152.4685,151.3705,151.7799,38883.0
2022-01-14 11:00:00,163.24,163.58,161.68,162.12,47154.0,151.8916,152.2079,150.44,150.8494,47154.0
2022-01-14 11:30:00,162.06,162.24,161.61,161.69,84658.0,150.7936,150.9611,150.3749,150.4493,84658.0
2022-01-14 12:00:00,161.68,162.05,161.41,161.94,21925.0,150.44,150.7843,150.1888,150.6819,21925.0
2022-01-14 12:30:00,161.91,162.02,160.65,160.98,56378.0,150.654,150.7564,149.4816,149.7887,56378.0
2022-01-14 13:00:00,160.96,161.89,160.7,161.89,53746.0,149.7701,150.6354,149.5281,150.6354,53746.0
2022-01-14 13:30:00,161.86,161.93,160.97,161.25,34539.0,150.6075,150.6726,149.7794,150.0399,34539.0
2022-01-14 14:00:00,161.25,161.53,161.21,161.5,26239.0,150.0399,150.3004,150.0027,150.2725,26239.0
2022-01-14 14:30:00,161.5,163.11,161.5,162.94,55562.0,150.2725,151.7706,150.2725,151.6124,55562.0
2022-01-14 15:00:00,162.94,163.44,162.53,163.39,41564.0,151.6124,152.0777,151.2309,152.0311,41564.0
2022-01-14 15:30:00,163.39,164.23,163.28,163.62,170508.0,152.0311,152.8127,151.9288,152.2452,170508.0
2022-01-18 09:30:00,161.04,161.45,159.71,160.92,143065.0,149.8445,150.226,148.607,149.7329,143065.0
2022-01-18 10:00:00,161.01,161.85,160.08,161.74,67249.0,149.8166,150.5982,148.9513,150.4958,67249.0
2022-01-18 10:30:00,161.78,163.07,161.6,162.08,74202.0,150.5331,151.7334,150.3656,150.8122,74202.0
2022-01-18 11:00:00,162.1,163.73,161.74,162.87,38382.0,150.8308,152.3475,150.4958,151.5473,38382.0
2022-01-18 11:30:00,162.87,163.16,162.57,162.93,20956.0,151.5473,151.8171,151.2681,151.6031,20956.0
2022-01-18 12:00:00,162.82,163.13,162.45,162.46,15768.0,151.5008,151.7892,151.1565,151.1658,15768.0
2022-01-18 12:30:00,162.45,162.45,160.53,160.53,29615.0,151.1565,151.1565,149.37,149.37,29615.0
2022-01-18 13:00:00,160.5,161.05,160.45,160.63,41144.0,149.3421,149.8538,149.2955,149.463,41144.0
2022-01-18 13:30:00,160.61,161.46,160.55,161.29,32650.0,149.4444,150.2353,149.3886,150.0771,32650.0
2022-01-18 14:00:00,161.3,161.9,161.29,161.71,18980.0,150.0864,150.6447,150.0771,150.4679,18980.0
2022-01-18 14:30:00,161.75,162.44,161.47,162.17,21895.0,150.5052,151.1472,150.2446,150.896,21895.0
2022-01-18 15:00:00,162.12,162.31,161.46,161.8,34237.0,150.8494,151.0262,150.2353,150.5517,34237.0
2022-01-18 15:30:00,161.79,162.15,161.59,162.02,120168.0,150.5424,150.8773,150.3563,150.7564,120168.0
2022-01-19 09:30:00,161.59,163.93,160.77,163.75,78049.0,150.3563,152.5336,149.5933,152.3661,78049.0
2022-01-19 10:00:00,163.8,163.81,162.88,163.06,46636.0,152.4126,152.4219,151.5566,151.7241,46636.0
2022-01-19 10:30:00,163.06,164.33,162.65,163.56,50288.0,151.7241,152.9058,151.3426,152.1893,50288.0
2022-01-19 11:00:00,163.42,163.51,162.36,162.79,45472.0,152.0591,152.1428,151.0727,151.4729,45472.0
2022-01-19 11:30:00,162.74,163.4,161.99,163.4,34701.0,151.4263,152.0404,150.7285,152.0404,34701.0
2022-01-19 12:00:00,163.43,163.5,162.88,163.29,12883.0,152.0684,152.1335,151.5566,151.9381,12883.0
2022-01-19 12:30:00,163.35,163.45,162.67,162.98,11261.0,151.9939,152.087,151.3612,151.6496,11261.0
2022-01-19 13:00:00,162.94,163.1,162.59,162.63,13937.0,151.6124,151.7613,151.2868,151.324,13937.0
2022-01-19 13:30:00,162.6,162.64,162.06,162.24,19783.0,151.2961,151.3333,150.7936,150.9611,19783.0
2022-01-19 14:00:00,162.22,162.69,162.04,162.04,22344.0,150.9425,151.3798,150.775,150.775,22344.0
2022-01-19 14:30:00,162.0,162.24,161.78,162.03,25688.0,150.7378,150.9611,150.5331,150.7657,25688.0
2022-01-19 15:00:00,162.06,162.23,161.83,162.0,31644.0,150.7936,150.9518,150.5796,150.7378,31644.0
2022-01-19 15:30:00,161.85,161.86,160.86,161.01,117557.0,150.5982,150.6075,149.677,149.8166,117557.0
2022-01-20 09:30:00,161.56,163.08,159.53,162.96,100929.0,150.3284,151.7427,148.4395,151.631,100929.0
2022-01-20 10:00:00,162.98,164.06,162.7,163.4,44009.0,151.6496,152.6546,151.3891,152.0404,44009.0
2022-01-20 10:30:00,163.4,164.09,163.23,163.48,39975.0,152.0404,152.6825,151.8823,152.1149,39975.0
2022-01-20 11:00:00,163.64,163.87,163.24,163.66,38708.0,152.2638,152.4778,151.8916,152.2824,38708.0
2022-01-20 11:30:00,163.76,163.9,163.18,163.58,35366.0,152.3754,152.5057,151.8357,152.2079,35366.0
2022-01-20 12:00:00,163.51,164.09,163.5,164.09,47356.0,152.1428,152.6825,152.1335,152.6825,47356.0
2022-01-20 12:30:00,164.08,164.56,164.03,164.11,33280.0,152.6732,153.1198,152.6266,152.7011,33280.0
2022-01-20 13:00:00,164.14,164.35,163.86,164.21,36069.0,152.729,152.9244,152.4685,152.7941,36069.0
2022-01-20 13:30:00,164.37,164.49,163.88,164.28,39478.0,152.943,153.0547,152.4871,152.8593,39478.0
2022-01-20 14:00:00,164.28,164.7,164.07,164.39,38312.0,152.8593,153.2501,152.6639,152.9616,38312.0
2022-01-20 14:30:00,164.34,164.39,163.98,164.02,43127.0,152.9151,152.9616,152.5801,152.6173,43127.0
2022-01-20 15:00:00,164.06,164.16,163.15,163.15,43527.0,152.6546,152.7476,151.8078,151.8078,43527.0
2022-01-20 15:30:00,163.11,163.42,162.34,162.6,104088.0,151.7706,152.0591,151.0541,151.2961,104088.0
2022-01-21 09:30:00,164.08,165.34,163.32,164.8,112111.0,152.6732,153.8456,151.966,153.3431,112111.0
2022-01-21 10:00:00,164.92,165.06,164.01,164.41,41968.0,153.4548,153.585,152.608,152.9802,41968.0
2022-01-21 10:30:00,164.46,164.89,163.06,164.89,34987.0,153.0268,153.4269,151.7241,153.4269,34987.0
2022-01-21 11:00:00,164.98,165.11,163.97,164.33,15106.0,153.5106,153.6316,152.5708,152.9058,15106.0
2022-01-21 11:30:00,164.22,164.42,163.81,164.25,21855.0,152.8034,152.9895,152.4219,152.8314,21855.0
2022-01-21 12:00:00,164.23,164.4,163.88,163.89,16943.0,152.8127,152.9709,152.4871,152.4964,16943.0
2022-01-21 12:30:00,163.88,163.95,162.86,162.87,17216.0,152.4871,152.5522,151.538,151.5473,17216.0
2022-01-21 13:00:00,162.93,163.04,162.09,162.18,27957.0,151.6031,151.7055,150.8215,150.9053,27957.0
2022-01-21 13:30:00,162.17,162.6,162.09,162.09,35107.0,150.896,151.2961,150.8215,150.8215,35107.0
2022-01-21 14:00:00,162.13,162.54,162.05,162.22,18324.0,150.8587,151.2402,150.7843,150.9425,18324.0
2022-01-21 14:30:00,162.21,162.47,161.92,161.97,20489.0,150.9332,151.1751,150.6633,150.7099,20489.0
2022-01-21 15:00:00,161.94,162.0,161.18,161.3,32389.0,150.6819,150.7378,149.9748,150.0864,32389.0
2022-01-21 15:30:00,161.32,162.06,161.22,161.34,90582.0,150.105,150.7936,150.012,150.1237,90582.0
2022-01-24 09:30:00,160.8,162.64,159.5,161.53,144009.0,149.6212,151.3333,148.4116,150.3004,144009.0
2022-01-24 10:00:00,161.25,161.28,159.83,160.12,49239.0,150.0399,150.0678,148.7186,148.9885,49239.0
2022-01-24 10:30:00,160.11,160.73,158.42,158.86,44077.0,148.9792,149.5561,147.4067,147.8161,44077.0
2022-01-24 11:00:00,158.77,158.9,157.26,158.44,27194.0,147.7323,147.8533,146.3273,147.4253,27194.0
2022-01-24 11:30:00,158.57,158.63,157.6,158.41,36239.0,147.5462,147.6021,146.6437,147.3974,36239.0
2022-01-24 12:00:00,158.51,158.79,158.01,158.24,34482.0,147.4904,147.7509,147.0252,147.2392,34482.0
2022-01-24 12:30:00,158.32,158.84,157.74,157.74,52676.0,147.3136,147.7975,146.7739,146.7739,52676.0
2022-01-24 13:00:00,157.9,157.9,156.33,157.0,67256.0,146.9228,146.9228,145.462,146.0854,67256.0
2022-01-24 13:30:00,156.97,157.98,156.18,157.87,42097.0,146.0575,146.9972,145.3224,146.8949,42097.0
2022-01-24 14:00:00,157.88,158.41,156.19,156.19,28336.0,146.9042,147.3974,145.3317,145.3317,28336.0
2022-01-24 14:30:00,156.25,156.52,155.24,156.48,31251.0,145.3875,145.6387,144.4477,145.6015,31251.0
2022-01-24 15:00:00,156.53,157.81,156.53,157.78,27132.0,145.648,146.8391,145.648,146.8111,27132.0
2022-01-24 15:30:00,157.64,160.35,157.64,159.82,137214.0,146.6809,149.2025,146.6809,148.7093,137214.0
2022-01-25 09:30:00,157.78,159.05,157.03,158.55,70419.0,146.8111,147.9929,146.1133,147.5276,70419.0
2022-01-25 10:00:00,158.35,159.05,157.52,159.05,59804.0,147.3415,147.9929,146.5692,147.9929,59804.0
2022-01-25 10:30:00,158.98,159.88,158.19,158.19,30028.0,147.9277,148.7652,147.1926,147.1926,30028.0
2022-01-25 11:00:00,158.39,158.39,156.46,156.65,46404.0,147.3787,147.3787,145.5829,145.7597,46404.0
2022-01-25 11:30:00,156.75,156.75,155.82,156.21,29758.0,145.8528,145.8528,144.9874,145.3503,29758.0
2022-01-25 12:00:00,156.2,157.28,156.08,157.03,41734.0,145.341,146.3459,145.2293,146.1133,41734.0
2022-01-25 12:30:00,156.99,157.07,155.91,156.14,47969.0,146.0761,146.1505,145.0711,145.2852,47969.0
2022-01-25 13:00:00,156.27,156.35,155.44,156.26,32319.0,145.4061,145.4806,144.6338,145.3968,32319.0
2022-01-25 13:30:00,156.18,157.17,156.15,157.03,31700.0,145.3224,146.2436,145.2945,146.1133,31700.0
2022-01-25 14:00:00,157.03,157.7,156.79,157.32,20844.0,146.1133,146.7367,145.89,146.3831,20844.0
2022-01-25 14:30:00,157.5,158.38,157.22,158.3,23308.0,146.5506,147.3694,146.2901,147.295,23308.0
2022-01-25 15:00:00,158.31,158.4,156.91,156.97,31732.0,147.3043,147.388,146.0016,146.0575,31732.0
2022-01-25 15:30:00,157.04,157.31,156.56,157.0,116025.0,146.1226,146.3738,145.676,146.0854,116025.0
2022-01-26 09:30:00,157.45,159.47,157.27,158.75,60276.0,146.5041,148.3837,146.3366,147.7137,60276.0
2022-01-26 10:00:00,158.85,159.34,157.87,157.87,43746.0,147.8068,148.2627,146.8949,146.8949,43746.0
2022-01-26 10:30:00,157.97,158.08,157.6,157.89,35613.0,146.9879,147.0903,146.6437,146.9135,35613.0
2022-01-26 11:00:00,157.95,158.19,157.55,157.72,44055.0,146.9693,147.1926,146.5971,146.7553,44055.0
2022-01-26 11:30:00,157.86,158.22,157.66,158.15,32352.0,146.8856,147.2206,146.6995,147.1554,32352.0
2022-01-26 12:00:00,158.15,158.22,157.49,157.73,15845.0,147.1554,147.2206,146.5413,146.7646,15845.0
2022-01-26 12:30:00,157.62,157.98,157.39,157.78,13645.0,146.6623,146.9972,146.4483,146.8111,13645.0
2022-01-26 13:00:00,157.84,158.07,157.11,157.12,21627.0,146.867,147.081,146.1877,146.197,21627.0
2022-01-26 13:30:00,157.17,157.72,157.14,157.55,18003.0,146.2436,146.7553,146.2156,146.5971,18003.0
2022-01-26 14:00:00,157.7,158.32,156.52,157.27,51875.0,146.7367,147.3136,145.6387,146.3366,51875.0
2022-01-26 14:30:00,157.09,157.19,155.52,155.96,70091.0,146.1691,146.2622,144.7083,145.1177,70091.0
2022-01-26 15:00:00,156.06,156.23,154.57,155.49,76151.0,145.2107,145.3689,143.8243,144.6803,76151.0
2022-01-26 15:30:00,155.49,156.0,154.8,155.44,122989.0,144.6803,145.1549,144.0383,144.6338,122989.0
2022-01-27 09:30:00,156.88,158.55,156.42,158.31,61511.0,145.9737,147.5276,145.5457,147.3043,61511.0
2022-01-27 10:00:00,158.3,159.25,158.09,158.23,50038.0,147.295,148.179,147.0996,147.2299,50038.0
2022-01-27 10:30:00,158.22,159.22,158.1,159.16,26845.0,147.2206,148.151,147.1089,148.0952,26845.0
2022-01-27 11:00:00,159.22,159.41,158.24,158.29,69186.0,148.151,148.3278,147.2392,147.2857,69186.0
2022-01-27 11:30:00,158.34,159.17,158.29,159.02,34805.0,147.3322,148.1045,147.2857,147.9649,34805.0
2022-01-27 12:00:00,159.01,159.2,157.82,157.96,38949.0,147.9556,148.1324,146.8484,146.9786,38949.0
2022-01-27 12:30:00,157.95,158.01,156.36,156.93,19797.0,146.9693,147.0252,145.4899,146.0202,19797.0
2022-01-27 13:00:00,156.88,157.08,156.12,156.22,24649.0,145.9737,146.1598,145.2666,145.3596,24649.0
2022-01-27 13:30:00,156.4,156.89,156.21,156.66,21553.0,145.5271,145.983,145.3503,145.769,21553.0
2022-01-27 14:00:00,156.71,157.28,156.11,156.16,17454.0,145.8155,146.3459,145.2572,145.3038,17454.0
2022-01-27 14:30:00,156.17,156.88,156.02,156.09,32889.0,145.3131,145.9737,145.1735,145.2386,32889.0
2022-01-27 15:00:00,156.16,156.72,155.66,156.28,25401.0,145.3038,145.8248,144.8385,145.4154,25401.0
2022-01-27 15:30:00,156.39,156.84,156.0,156.15,93884.0,145.5178,145.9365,145.1549,145.2945,93884.0
2022-01-28 09:30:00,156.27,156.46,153.36,153.81,70856.0,145.4061,145.5829,142.6984,143.1171,70856.0
2022-01-28 10:00:00,153.95,155.53,153.37,155.15,50241.0,143.2474,144.7176,142.7077,144.364,50241.0
2022-01-28 10:30:00,155.33,155.81,154.87,155.4,56312.0,144.5315,144.9781,144.1035,144.5966,56312.0
2022-01-28 11:00:00,155.5,155.82,154.98,155.25,22482.0,144.6897,144.9874,144.2058,144.457,22482.0
2022-01-28 11:30:00,155.28,156.24,155.24,155.93,29773.0,144.4849,145.3782,144.4477,145.0898,29773.0
2022-01-28 12:00:00,155.92,157.07,155.87,156.68,15881.0,145.0805,146.1505,145.0339,145.7876,15881.0
2022-01-28 12:30:00,156.62,156.92,156.22,156.7,14495.0,145.7318,146.0109,145.3596,145.8062,14495.0
2022-01-28 13:00:00,156.75,157.09,156.27,156.49,19045.0,145.8528,146.1691,145.4061,145.6108,19045.0
2022-01-28 13:30:00,156.56,157.16,156.48,156.58,23615.0,145.676,146.2343,145.6015,145.6946,23615.0
2022-01-28 14:00:00,156.46,156.61,155.32,155.32,28485.0,145.5829,145.7225,144.5222,144.5222,28485.0
2022-01-28 14:30:00,155.27,156.45,155.27,156.38,20236.0,144.4756,145.5736,144.4756,145.5085,20236.0
2022-01-28 15:00:00,156.33,157.03,156.11,156.8,24664.0,145.462,146.1133,145.2572,145.8993,24664.0
2022-01-28 15:30:00,156.75,157.84,156.48,157.84,123784.0,145.8528,146.867,145.6015,146.867,123784.0
2022-01-31 09:30:00,157.12,158.15,156.68,157.88,51495.0,146.197,147.1554,145.7876,146.9042,51495.0
2022-01-31 10:00:00,157.92,158.39,157.3,157.3,25960.0,146.9414,147.3787,146.3645,146.3645,25960.0
2022-01-31 10:30:00,157.28,157.94,157.2,157.43,25924.0,146.3459,146.96,146.2715,146.4855,25924.0
2022-01-31 11:00:00,157.49,158.39,157.43,158.09,19323.0,146.5413,147.3787,146.4855,147.0996,19323.0
2022-01-31 11:30:00,158.14,159.3,158.08,159.16,18337.0,147.1461,148.2255,147.0903,148.0952,18337.0
2022-01-31 12:00:00,159.0,159.59,158.73,158.89,33758.0,147.9463,148.4953,147.6951,147.844,33758.0
2022-01-31 12:30:00,158.89,159.06,158.54,158.56,15827.0,147.844,148.0022,147.5183,147.5369,15827.0
2022-01-31 13:00:00,158.51,159.15,158.37,159.14,21265.0,147.4904,148.0859,147.3601,148.0766,21265.0
2022-01-31 13:30:00,159.1,159.3,158.82,159.24,16631.0,148.0394,148.2255,147.7788,148.1696,16631.0
2022-01-31 14:00:00,159.24,159.86,159.19,159.59,20193.0,148.1696,148.7465,148.1231,148.4953,20193.0
2022-01-31 14:30:00,159.51,159.77,159.42,159.65,20161.0,148.4209,148.6628,148.3371,148.5511,20161.0
2022-01-31 15:00:00,159.7,160.0,159.31,159.73,26920.0,148.5977,148.8768,148.2348,148.6256,26920.0
2022-01-31 15:30:00,159.72,161.12,159.57,160.8,122379.0,148.6163,149.919,148.4767,149.6212,122379.0
2022-02-01 09:30:00,161.0,161.45,159.25,159.3,46339.0,149.8073,150.226,148.179,148.2255,46339.0
2022-02-01 10:00:00,159.14,159.21,156.99,156.99,43533.0,148.0766,148.1417,146.0761,146.0761,43533.0
2022-02-01 10:30:00,156.78,158.19,156.57,158.17,37967.0,145.8807,147.1926,145.6853,147.174,37967.0
2022-02-01 11:00:00,158.14,158.57,157.38,157.4,19869.0,147.1461,147.5462,146.439,146.4576,19869.0
2022-02-01 11:30:00,157.46,158.29,157.14,158.14,26498.0,146.5134,147.2857,146.2156,147.1461,26498.0
2022-02-01 12:00:00,157.99,158.69,157.9,158.61,16449.0,147.0065,147.6579,146.9228,147.5834,16449.0
2022-02-01 12:30:00,158.58,158.59,157.77,158.22,17925.0,147.5555,147.5648,146.8018,147.2206,17925.0
2022-02-01 13:00:00,158.27,158.48,157.96,158.19,18554.0,147.2671,147.4625,146.9786,147.1926,18554.0
2022-02-01 13:30:00,158.17,158.77,158.17,158.62,19515.0,147.174,147.7323,147.174,147.5928,19515.0
2022-02-01 14:00:00,158.58,158.61,157.79,158.05,25228.0,147.5555,147.5834,146.8205,147.0624,25228.0
2022-02-01 14:30:00,158.08,158.3,157.84,158.23,14673.0,147.0903,147.295,146.867,147.2299,14673.0
2022-02-01 15:00:00,158.2,158.8,158.17,158.8,30705.0,147.2019,147.7602,147.174,147.7602,30705.0
2022-02-01 15:30:00,158.82,159.02,158.42,158.66,104996.0,147.7788,147.9649,147.4067,147.63,104996.0
2022-02-02 09:30:00,158.39,158.92,157.23,158.44,68692.0,147.3787,147.8719,146.2994,147.4253,68692.0
2022-02-02 10:00:00,158.55,159.69,158.55,159.12,17905.0,147.5276,148.5884,147.5276,148.058,17905.0
2022-02-02 10:30:00,158.83,159.27,158.42,158.54,38490.0,147.7882,148.1976,147.4067,147.5183,38490.0
2022-02-02 11:00:00,158.46,160.49,158.31,160.36,49687.0,147.4439,149.3327,147.3043,149.2118,49687.0
2022-02-02 11:30:00,160.32,160.53,160.11,160.21,23336.0,149.1746,149.37,148.9792,149.0722,23336.0
2022-02-02 12:00:00,160.15,160.18,159.56,159.88,15185.0,149.0164,149.0443,148.4674,148.7652,15185.0
2022-02-02 12:30:00,159.81,160.05,159.72,160.05,10744.0,148.7,148.9233,148.6163,148.9233,10744.0
2022-02-02 13:00:00,160.08,160.36,159.98,160.36,9732.0,148.9513,149.2118,148.8582,149.2118,9732.0
2022-02-02 13:30:00,160.41,160.76,160.38,160.6,11551.0,149.2583,149.584,149.2304,149.4351,11551.0
2022-02-02 14:00:00,160.59,160.79,160.42,160.79,20075.0,149.4258,149.6119,149.2676,149.6119,20075.0
2022-02-02 14:30:00,160.72,160.95,160.6,160.79,20181.0,149.5468,149.7608,149.4351,149.6119,20181.0
2022-02-02 15:00:00,160.74,160.84,160.3,160.44,27715.0,149.5654,149.6584,149.156,149.2862,27715.0
2022-02-02 15:30:00,160.5,160.98,160.45,160.82,118971.0,149.3421,149.7887,149.2955,149.6398,118971.0
2022-02-03 09:30:00,159.25,159.72,157.52,157.86,52420.0,148.179,148.6163,146.5692,146.8856,52420.0
2022-02-03 10:00:00,157.85,158.87,157.76,158.57,23044.0,146.8763,147.8254,146.7925,147.5462,23044.0
2022-02-03 10:30:00,158.61,159.74,158.6,158.82,31270.0,147.5834,148.6349,147.5741,147.7788,31270.0
2022-02-03 11:00:00,158.87,159.43,158.81,159.09,18878.0,147.8254,148.3464,147.7695,148.0301,18878.0
2022-02-03 11:30:00,159.1,159.1,158.39,158.75,15038.0,148.0394,148.0394,147.3787,147.7137,15038.0
2022-02-03 12:00:00,158.74,158.79,158.31,158.59,12680.0,147.7044,147.7509,147.3043,147.5648,12680.0
2022-02-03 12:30:00,158.68,159.03,158.34,159.03,17748.0,147.6486,147.9742,147.3322,147.9742,17748.0
2022-02-03 13:00:00,159.03,159.16,158.63,158.63,14195.0,147.9742,148.0952,147.6021,147.6021,14195.0
2022-02-03 13:30:00,158.76,159.11,158.7,158.79,13493.0,147.723,148.0487,147.6672,147.7509,13493.0
2022-02-03 14:00:00,158.78,158.97,158.6,158.65,12667.0,147.7416,147.9184,147.5741,147.6207,12667.0
2022-02-03 14:30:00,158.7,158.7,157.94,158.17,24013.0,147.6672,147.6672,146.96,147.174,24013.0
2022-02-03 15:00:00,158.17,158.58,157.8,158.29,29449.0,147.174,147.5555,146.8298,147.2857,29449.0
2022-02-03 15:30:00,158.3,158.3,157.3,157.59,118143.0,147.295,147.295,146.3645,146.6344,118143.0
2022-02-04 09:30:00,156.57,157.27,155.55,155.55,78510.0,145.6853,146.3366,144.7362,144.7362,78510.0
2022-02-04 10:00:00,155.64,155.91,154.0,154.03,47893.0,144.8199,145.0711,143.2939,143.3218,47893.0
2022-02-04 10:30:00,154.07,154.49,153.77,154.28,28957.0,143.3591,143.7499,143.0799,143.5545,28957.0
2022-02-04 11:00:00,154.21,155.04,154.16,154.91,29100.0,143.4893,144.2616,143.4428,144.1407,29100.0
2022-02-04 11:30:00,154.87,155.38,154.71,155.03,71803.0,144.1035,144.578,143.9546,144.2523,71803.0
2022-02-04 12:00:00,155.05,155.64,154.95,155.4,18282.0,144.2709,144.8199,144.1779,144.5966,18282.0
2022-02-04 12:30:00,155.45,155.57,155.15,155.53,24596.0,144.6431,144.7548,144.364,144.7176,24596.0
2022-02-04 13:00:00,155.53,156.47,155.51,156.18,16909.0,144.7176,145.5922,144.699,145.3224,16909.0
2022-02-04 13:30:00,156.25,156.49,156.0,156.17,13832.0,145.3875,145.6108,145.1549,145.3131,13832.0
2022-02-04 14:00:00,156.23,156.23,155.75,156.05,14377.0,145.3689,145.3689,144.9223,145.2014,14377.0
2022-02-04 14:30:00,156.03,156.7,155.97,156.57,15787.0,145.1828,145.8062,145.127,145.6853,15787.0
2022-02-04 15:00:00,156.62,157.31,156.51,156.88,25853.0,145.7318,146.3738,145.6294,145.9737,25853.0
2022-02-04 15:30:00,156.96,156.96,155.44,155.44,90603.0,146.0482,146.0482,144.6338,144.6338,90603.0
2022-02-07 09:30:00,155.7,156.08,153.53,153.96,55387.0,145.4374,145.7923,143.4104,143.8121,55387.0
2022-02-07 10:00:00,153.94,155.31,153.94,155.25,26005.0,143.7934,145.0731,143.7934,145.017,26005.0
2022-02-07 10:30:00,155.21,155.91,154.97,154.97,19400.0,144.9797,145.6335,144.7555,144.7555,19400.0
2022-02-07 11:00:00,155.12,155.56,154.82,155.27,25574.0,144.8956,145.3066,144.6154,145.0357,25574.0
2022-02-07 11:30:00,155.22,156.21,155.22,156.07,32548.0,144.989,145.9138,144.989,145.783,32548.0
2022-02-07 12:00:00,156.06,156.06,155.37,155.5,19098.0,145.7736,145.7736,145.1291,145.2506,19098.0
2022-02-07 12:30:00,155.5,156.05,155.37,155.67,25421.0,145.2506,145.7643,145.1291,145.4094,25421.0
2022-02-07 13:00:00,155.69,156.12,155.22,155.55,53934.0,145.428,145.8297,144.989,145.2973,53934.0
2022-02-07 13:30:00,155.57,155.72,155.35,155.45,20378.0,145.3159,145.4561,145.1104,145.2039,20378.0
2022-02-07 14:00:00,155.44,155.6,155.07,155.59,31231.0,145.1945,145.344,144.8489,145.3346,31231.0
2022-02-07 14:30:00,155.52,155.95,155.44,155.82,20981.0,145.2692,145.6709,145.1945,145.5495,20981.0
2022-02-07 15:00:00,155.77,155.98,155.42,155.43,27203.0,145.5028,145.6989,145.1758,145.1852,27203.0
2022-02-07 15:30:00,155.44,155.58,154.81,155.42,124131.0,145.1945,145.3253,144.606,145.1758,124131.0
2022-02-08 09:30:00,155.5,156.09,155.19,155.52,28620.0,145.2506,145.8017,144.961,145.2692,28620.0
2022-02-08 10:00:00,155.49,155.85,155.06,155.34,45521.0,145.2412,145.5775,144.8396,145.1011,45521.0
2022-02-08 10:30:00,155.48,156.13,155.34,156.07,26691.0,145.2319,145.839,145.1011,145.783,26691.0
2022-02-08 11:00:00,156.09,156.91,155.95,156.6,22764.0,145.8017,146.5676,145.6709,146.2781,22764.0
2022-02-08 11:30:00,156.51,157.4,156.51,157.4,25766.0,146.194,147.0253,146.194,147.0253,25766.0
2022-02-08 12:00:00,157.4,157.5,157.0,157.0,18651.0,147.0253,147.1187,146.6517,146.6517,18651.0
2022-02-08 12:30:00,157.12,157.83,157.07,157.63,28260.0,146.7638,147.427,146.7171,147.2402,28260.0
2022-02-08 13:00:00,157.73,157.73,156.94,157.08,22036.0,147.3336,147.3336,146.5956,146.7264,22036.0
2022-02-08 13:30:00,157.15,157.36,156.7,156.9,27563.0,146.7918,146.988,146.3715,146.5583,27563.0
2022-02-08 14:00:00,156.8,156.87,156.09,156.13,18252.0,146.4649,146.5303,145.8017,145.839,18252.0
2022-02-08 14:30:00,156.15,156.3,155.7,155.8,21919.0,145.8577,145.9978,145.4374,145.5308,21919.0
2022-02-08 15:00:00,155.76,156.4,155.69,156.09,27068.0,145.4934,146.0912,145.428,145.8017,27068.0
2022-02-08 15:30:00,156.12,156.21,155.52,155.66,117919.0,145.8297,145.9138,145.2692,145.4,117919.0
2022-02-09 09:30:00,156.99,157.15,155.83,155.98,35698.0,146.6423,146.7918,145.5588,145.6989,35698.0
2022-02-09 10:00:00,155.99,156.87,155.95,156.24,28767.0,145.7083,146.5303,145.6709,145.9418,28767.0
2022-02-09 10:30:00,156.21,156.86,156.21,156.39,16796.0,145.9138,146.5209,145.9138,146.0819,16796.0
2022-02-09 11:00:00,156.37,156.37,155.22,156.18,22712.0,146.0632,146.0632,144.989,145.8857,22712.0
2022-02-09 11:30:00,156.2,156.2,155.03,155.35,60820.0,145.9044,145.9044,144.8115,145.1104,60820.0
2022-02-09 12:00:00,155.4,155.53,154.89,155.04,30976.0,145.1571,145.2786,144.6808,144.8209,30976.0
2022-02-09 12:30:00,154.99,155.2,154.94,155.12,27873.0,144.7742,144.9703,144.7275,144.8956,27873.0
2022-02-09 13:00:00,155.16,155.36,154.91,155.0,25231.0,144.933,145.1198,144.6994,144.7835,25231.0
2022-02-09 13:30:00,155.04,155.04,154.64,154.64,11460.0,144.8209,144.8209,144.4472,144.4472,11460.0
2022-02-09 14:00:00,154.6,155.19,154.43,155.19,22715.0,144.4099,144.961,144.2511,144.961,22715.0
2022-02-09 14:30:00,155.24,155.71,155.22,155.45,17993.0,145.0077,145.4467,144.989,145.2039,17993.0
2022-02-09 15:00:00,155.46,155.46,155.01,155.13,29037.0,145.2132,145.2132,144.7929,144.9049,29037.0
2022-02-09 15:30:00,155.09,155.77,154.77,155.73,144976.0,144.8676,145.5028,144.5687,145.4654,144976.0
2022-02-10 09:30:00,152.75,153.12,151.5,153.1,71405.0,142.6818,143.0274,141.5142,143.0087,71405.0
2022-02-10 10:00:00,152.95,154.24,152.8,153.77,37777.0,142.8686,144.0736,142.7285,143.6346,37777.0
2022-02-10 10:30:00,153.6,154.27,153.49,154.04,24318.0,143.4758,144.1016,143.373,143.8868,24318.0
2022-02-10 11:00:00,153.98,154.08,153.23,153.24,23091.0,143.8307,143.9242,143.1302,143.1395,23091.0
2022-02-10 11:30:00,153.23,153.9,152.98,153.63,30676.0,143.1302,143.756,142.8967,143.5038,30676.0
2022-02-10 12:00:00,153.58,153.58,153.03,153.16,22504.0,143.4571,143.4571,142.9434,143.0648,22504.0
2022-02-10 12:30:00,153.21,153.35,152.35,152.42,23428.0,143.1115,143.2423,142.3082,142.3736,23428.0
2022-02-10 13:00:00,152.34,152.73,152.08,152.16,11857.0,142.2988,142.6631,142.056,142.1307,11857.0
2022-02-10 13:30:00,152.15,152.45,151.67,151.87,12584.0,142.1214,142.4016,141.673,141.8598,12584.0
2022-02-10 14:00:00,152.06,152.1,151.18,151.26,10500.0,142.0373,142.0747,141.2153,141.29,10500.0
2022-02-10 14:30:00,151.22,151.53,150.59,150.65,15471.0,141.2527,141.5422,140.6642,140.7202,15471.0
2022-02-10 15:00:00,150.7,151.44,150.58,151.21,21233.0,140.7669,141.4582,140.6548,141.2433,21233.0
2022-02-10 15:30:00,151.11,151.14,150.05,150.34,108453.0,141.1499,141.1779,140.1598,140.4307,108453.0
2022-02-11 09:30:00,151.34,152.27,151.0,151.52,45628.0,141.3648,142.2335,141.0472,141.5329,45628.0
2022-02-11 10:00:00,151.61,151.61,150.68,150.71,32197.0,141.617,141.617,140.7483,140.7763,32197.0
2022-02-11 10:30:00,150.69,150.93,149.58,149.92,41543.0,140.7576,140.9818,139.7208,140.0383,41543.0
2022-02-11 11:00:00,149.93,150.13,149.4,149.59,34642.0,140.0477,140.2345,139.5526,139.7301,34642.0
2022-02-11 11:30:00,149.65,150.77,149.59,150.49,23982.0,139.7861,140.8323,139.7301,140.5708,23982.0
2022-02-11 12:00:00,150.43,150.88,150.13,150.56,14281.0,140.5147,140.9351,140.2345,140.6362,14281.0
2022-02-11 12:30:00,150.52,150.94,150.45,150.76,9845.0,140.5988,140.9911,140.5334,140.823,9845.0
2022-02-11 13:00:00,150.81,150.93,149.91,149.91,17738.0,140.8697,140.9818,140.029,140.029,17738.0
2022-02-11 13:30:00,149.94,149.95,148.38,148.88,41144.0,140.057,140.0664,138.5999,139.0669,41144.0
2022-02-11 14:00:00,148.79,149.94,148.53,149.43,26837.0,138.9828,140.057,138.74,139.5806,26837.0
2022-02-11 14:30:00,149.45,150.27,149.3,149.79,23262.0,139.5993,140.3653,139.4592,139.9169,23262.0
2022-02-11 15:00:00,149.87,150.19,149.62,149.87,31068.0,139.9916,140.2906,139.7581,139.9916,31068.0
2022-02-11 15:30:00,149.82,150.16,148.88,149.44,99255.0,139.9449,140.2625,139.0669,139.59,99255.0
2022-02-14 09:30:00,149.47,150.91,149.24,150.15,71903.0,139.618,140.9631,139.4032,140.2532,71903.0
2022-02-14 10:00:00,150.08,150.41,148.73,149.37,42419.0,140.1878,140.4961,138.9268,139.5246,42419.0
2022-02-14 10:30:00,149.43,149.68,148.0,148.33,41842.0,139.5806,139.8142,138.2449,138.5532,41842.0
2022-02-14 11:00:00,148.35,148.37,146.95,147.49,30000.0,138.5718,138.5905,137.2641,137.7685,30000.0
2022-02-14 11:30:00,147.46,147.82,146.19,147.67,51265.0,137.7405,138.0768,136.5542,137.9367,51265.0
2022-02-14 12:00:00,147.7,148.12,147.06,147.92,24332.0,137.9647,138.357,137.3669,138.1702,24332.0
2022-02-14 12:30:00,148.05,148.36,147.57,148.26,40619.0,138.2916,138.5812,137.8432,138.4878,40619.0
2022-02-14 13:00:00,148.4,148.72,148.17,148.32,21436.0,138.6185,138.9174,138.4037,138.5438,21436.0
2022-02-14 13:30:00,148.26,148.39,147.19,147.19,20068.0,138.4878,138.6092,137.4883,137.4883,20068.0
2022-02-14 14:00:00,147.15,147.93,146.68,147.8,28222.0,137.4509,138.1795,137.0119,138.0581,28222.0
2022-02-14 14:30:00,147.8,148.38,147.27,147.83,46738.0,138.0581,138.5999,137.563,138.0861,46738.0
2022-02-14 15:00:00,147.95,148.72,147.65,148.47,24515.0,138.1982,138.9174,137.918,138.6839,24515.0
2022-02-14 15:30:00,148.37,148.69,147.83,147.92,117592.0,138.5905,138.8894,138.0861,138.1702,117592.0
2022-02-15 09:30:00,149.4,149.62,147.59,147.91,50471.0,139.5526,139.7581,137.8619,138.1608,50471.0
2022-02-15 10:00:00,147.94,148.52,147.8,148.24,20547.0,138.1889,138.7306,138.0581,138.4691,20547.0
2022-02-15 10:30:00,148.2,148.55,147.84,148.04,167192.0,138.4317,138.7587,138.0954,138.2823,167192.0
2022-02-15 11:00:00,148.21,148.23,146.89,147.14,31853.0,138.4411,138.4597,137.2081,137.4416,31853.0
2022-02-15 11:30:00,147.14,147.57,147.04,147.33,22990.0,137.4416,137.8432,137.3482,137.6191,22990.0
2022-02-15 12:00:00,147.39,147.4,146.95,147.33,65906.0,137.6751,137.6844,137.2641,137.6191,65906.0
2022-02-15 12:30:00,147.32,147.38,146.84,146.9,55374.0,137.6097,137.6658,137.1614,137.2174,55374.0
2022-02-15 13:00:00,146.9,147.24,146.63,147.24,142102.0,137.2174,137.535,136.9652,137.535,142102.0
2022-02-15 13:30:00,147.11,147.46,146.96,147.18,164875.0,137.4136,137.7405,137.2735,137.479,164875.0
2022-02-15 14:00:00,147.14,147.26,146.74,146.93,57561.0,137.4416,137.5537,137.068,137.2454,57561.0
2022-02-15 14:30:00,147.0,147.1,146.12,146.25,31012.0,137.3108,137.4042,136.4888,136.6102,31012.0
2022-02-15 15:00:00,146.25,146.34,145.83,146.0,139971.0,136.6102,136.6943,136.2179,136.3767,139971.0
2022-02-15 15:30:00,146.0,146.83,145.39,146.78,281036.0,136.3767,137.152,135.8069,137.1053,281036.0
2022-02-16 09:30:00,147.06,147.1,145.91,146.19,56127.0,137.3669,137.4042,136.2927,136.5542,56127.0
2022-02-16 10:00:00,146.19,146.41,145.29,145.29,67295.0,136.5542,136.7597,135.7135,135.7135,67295.0
2022-02-16 10:30:00,145.3,145.4,144.34,144.56,62069.0,135.7229,135.8163,134.8261,135.0316,62069.0
2022-02-16 11:00:00,144.57,145.03,144.38,144.83,134852.0,135.041,135.4707,134.8635,135.2838,134852.0
2022-02-16 11:30:00,144.87,145.29,144.6,145.1,80073.0,135.3212,135.7135,135.069,135.536,80073.0
2022-02-16 12:00:00,145.12,145.81,145.0,145.66,106420.0,135.5547,136.1993,135.4426,136.0591,106420.0
2022-02-16 12:30:00,145.73,145.83,145.0,145.47,169458.0,136.1245,136.2179,135.4426,135.8817,169458.0
2022-02-16 13:00:00,145.5,145.5,145.03,145.47,167797.0,135.9097,135.9097,135.4707,135.8817,167797.0
2022-02-16 13:30:00,145.49,145.5,144.89,145.23,93604.0,135.9003,135.9097,135.3399,135.6575,93604.0
2022-02-16 14:00:00,145.22,146.66,145.21,146.34,43366.0,135.6481,136.9932,135.6388,136.6943,43366.0
2022-02-16 14:30:00,146.43,146.92,145.95,146.25,54884.0,136.7784,137.2361,136.33,136.6102,54884.0
2022-02-16 15:00:00,146.28,146.95,146.16,146.9,55885.0,136.6383,137.2641,136.5262,137.2174,55885.0
2022-02-16 15:30:00,146.84,147.06,146.14,146.26,156234.0,137.1614,137.3669,136.5075,136.6196,156234.0
2022-02-17 09:30:00,147.92,148.8,144.2,144.38,131332.0,138.1702,138.9922,134.6954,134.8635,131332.0
2022-02-17 10:00:00,144.54,146.95,144.49,146.61,46730.0,135.013,137.2641,134.9663,136.9465,46730.0
2022-02-17 10:30:00,146.5,148.0,146.46,147.9,52651.0,136.8438,138.2449,136.8064,138.1515,52651.0
2022-02-17 11:00:00,147.9,147.93,146.98,147.25,43156.0,138.1515,138.1795,137.2921,137.5443,43156.0
2022-02-17 11:30:00,147.36,148.46,146.95,147.93,48767.0,137.6471,138.6746,137.2641,138.1795,48767.0
2022-02-17 12:00:00,148.0,148.43,147.24,148.33,54093.0,138.2449,138.6466,137.535,138.5532,54093.0
2022-02-17 12:30:00,148.26,148.29,147.55,148.16,40606.0,138.4878,138.5158,137.8246,138.3944,40606.0
2022-02-17 13:00:00,148.15,148.79,147.98,148.75,34262.0,138.385,138.9828,138.2262,138.9455,34262.0
2022-02-17 13:30:00,148.71,149.15,148.01,148.59,59808.0,138.9081,139.3191,138.2542,138.796,59808.0
2022-02-17 14:00:00,148.57,148.65,148.21,148.25,45917.0,138.7773,138.8521,138.4411,138.4784,45917.0
2022-02-17 14:30:00,148.21,148.28,147.84,148.19,41150.0,138.4411,138.5064,138.0954,138.4224,41150.0
2022-02-17 15:00:00,148.18,148.53,147.69,148.14,56968.0,138.413,138.74,137.9553,138.3757,56968.0
2022-02-17 15:30:00,148.14,148.46,147.77,148.09,189036.0,138.3757,138.6746,138.0301,138.329,189036.0
2022-02-18 09:30:00,147.0,148.74,146.24,148.74,67555.0,137.3108,138.9361,136.6009,138.9361,67555.0
2022-02-18 10:00:00,148.83,149.47,148.5,149.06,48320.0,139.0202,139.618,138.7119,139.235,48320.0
2022-02-18 10:30:00,149.03,149.3,148.85,149.05,33066.0,139.207,139.4592,139.0389,139.2257,33066.0
2022-02-18 11:00:00,148.99,149.24,148.11,148.12,50158.0,139.1696,139.4032,138.3477,138.357,50158.0
2022-02-18 11:30:00,148.21,148.44,147.4,147.41,32622.0,138.4411,138.6559,137.6844,137.6938,32622.0
2022-02-18 12:00:00,147.42,147.78,147.08,147.12,30219.0,137.7031,138.0394,137.3855,137.4229,30219.0
2022-02-18 12:30:00,147.12,147.55,146.86,147.27,51519.0,137.4229,137.8246,137.18,137.563,51519.0
2022-02-18 13:00:00,147.26,147.91,146.99,147.47,21446.0,137.5537,138.1608,137.3015,137.7498,21446.0
2022-02-18 13:30:00,147.46,147.84,147.35,147.83,15047.0,137.7405,138.0954,137.6377,138.0861,15047.0
2022-02-18 14:00:00,147.87,148.31,147.7,148.06,27929.0,138.1235,138.5345,137.9647,138.3009,27929.0
2022-02-18 14:30:00,148.02,148.36,147.59,148.21,41851.0,138.2636,138.5812,137.8619,138.4411,41851.0
2022-02-18 15:00:00,148.24,148.28,147.67,147.98,50952.0,138.4691,138.5064,137.9367,138.2262,50952.0
2022-02-18 15:30:00,147.98,148.35,147.17,148.33,272068.0,138.2262,138.5718,137.4696,138.5532,272068.0
2022-02-22 09:30:00,147.16,148.14,145.28,146.35,108638.0,137.4603,138.3757,135.7042,136.7037,108638.0
2022-02-22 10:00:00,146.4,146.75,145.67,146.75,48051.0,136.7504,137.0773,136.0685,137.0773,48051.0
2022-02-22 10:30:00,146.68,146.91,146.23,146.72,29276.0,137.0119,137.2267,136.5916,137.0493,29276.0
2022-02-22 11:00:00,146.65,148.8,146.64,148.54,23821.0,136.9839,138.9922,136.9745,138.7493,23821.0
2022-02-22 11:30:00,148.58,149.19,147.95,148.9,41479.0,138.7867,139.3565,138.1982,139.0856,41479.0
2022-02-22 12:00:00,148.96,149.45,148.5,148.53,40314.0,139.1416,139.5993,138.7119,138.74,40314.0
2022-02-22 12:30:00,148.46,148.49,147.54,147.59,59565.0,138.6746,138.7026,137.8152,137.8619,59565.0
2022-02-22 13:00:00,147.67,148.16,147.43,148.01,20573.0,137.9367,138.3944,137.7125,138.2542,20573.0
2022-02-22 13:30:00,147.95,148.06,147.69,147.79,21102.0,138.1982,138.3009,137.9553,138.0487,21102.0
2022-02-22 14:00:00,147.8,147.99,147.46,147.9,36140.0,138.0581,138.2356,137.7405,138.1515,36140.0
2022-02-22 14:30:00,147.79,148.58,147.73,148.34,20004.0,138.0487,138.7867,137.9927,138.5625,20004.0
2022-02-22 15:00:00,148.37,148.83,148.06,148.37,46966.0,138.5905,139.0202,138.3009,138.5905,46966.0
2022-02-22 15:30:00,148.32,148.35,147.38,147.82,108042.0,138.5438,138.5718,137.6658,138.0768,108042.0
2022-02-23 09:30:00,149.3,150.06,148.42,148.6,40909.0,139.4592,140.1691,138.6372,138.8054,40909.0
2022-02-23 10:00:00,148.68,148.97,147.65,147.92,40138.0,138.8801,139.151,137.918,138.1702,40138.0
2022-02-23 10:30:00,147.84,148.15,147.6,147.75,30290.0,138.0954,138.385,137.8713,138.0114,30290.0
2022-02-23 11:00:00,147.79,148.58,147.71,148.06,26700.0,138.0487,138.7867,137.974,138.3009,26700.0
2022-02-23 11:30:00,148.11,148.12,147.86,148.03,27681.0,138.3477,138.357,138.1141,138.2729,27681.0
2022-02-23 12:00:00,148.01,148.07,147.6,148.0,28092.0,138.2542,138.3103,137.8713,138.2449,28092.0
2022-02-23 12:30:00,148.01,148.03,147.4,147.5,17552.0,138.2542,138.2729,137.6844,137.7779,17552.0
2022-02-23 13:00:00,147.43,147.6,147.1,147.35,27435.0,137.7125,137.8713,137.4042,137.6377,27435.0
2022-02-23 13:30:00,147.24,147.78,146.98,147.63,29983.0,137.535,138.0394,137.2921,137.8993,29983.0
2022-02-23 14:00:00,147.63,147.89,147.27,147.41,52516.0,137.8993,138.1422,137.563,137.6938,52516.0
2022-02-23 14:30:00,147.4,147.41,146.82,147.04,19301.0,137.6844,137.6938,137.1427,137.3482,19301.0
2022-02-23 15:00:00,147.03,147.13,146.81,147.01,52440.0,137.3388,137.4322,137.1333,137.3202,52440.0
2022-02-23 15:30:00,146.93,147.12,146.58,146.8,135119.0,137.2454,137.4229,136.9185,137.124,135119.0
2022-02-24 09:30:00,144.95,147.6,144.66,147.51,97696.0,135.3959,137.8713,135.1251,137.7872,97696.0
2022-02-24 10:00:00,147.38,147.39,145.49,146.42,43835.0,137.6658,137.6751,135.9003,136.769,43835.0
2022-02-24 10:30:00,146.4,146.91,145.97,146.55,48419.0,136.7504,137.2267,136.3487,136.8905,48419.0
2022-02-24 11:00:00,146.55,147.46,146.28,146.62,34522.0,136.8905,137.7405,136.6383,136.9559,34522.0
2022-02-24 11:30:00,146.71,148.18,146.59,148.16,45864.0,137.0399,138.413,136.9278,138.3944,45864.0
2022-02-24 12:00:00,148.02,148.15,146.48,146.57,35303.0,138.2636,138.385,136.8251,136.9092,35303.0
2022-02-24 12:30:00,146.61,146.83,146.02,146.56,36876.0,136.9465,137.152,136.3954,136.8998,36876.0
2022-02-24 13:00:00,146.59,147.21,146.21,146.4,35514.0,136.9278,137.507,136.5729,136.7504,35514.0
2022-02-24 13:30:00,146.33,147.07,146.22,146.57,31289.0,136.685,137.3762,136.5822,136.9092,31289.0
2022-02-24 14:00:00,146.63,147.54,146.47,147.53,23177.0,136.9652,137.8152,136.8157,137.8059,23177.0
2022-02-24 14:30:00,147.45,148.01,147.44,147.69,30801.0,137.7312,138.2542,137.7218,137.9553,30801.0
2022-02-24 15:00:00,147.81,148.13,147.47,147.55,38233.0,138.0674,138.3663,137.7498,137.8246,38233.0
2022-02-24 15:30:00,147.59,149.04,147.58,148.52,166501.0,137.8619,139.2164,137.8526,138.7306,166501.0
2022-02-25 09:30:00,149.5,150.83,148.92,149.26,52893.0,139.646,140.8884,139.1043,139.4219,52893.0
2022-02-25 10:00:00,149.21,150.06,149.09,149.83,25717.0,139.3751,140.1691,139.2631,139.9543,25717.0
2022-02-25 10:30:00,149.97,150.89,149.66,150.25,26840.0,140.0851,140.9444,139.7955,140.3466,26840.0
2022-02-25 11:00:00,150.59,151.4,150.36,150.94,25456.0,140.6642,141.4208,140.4493,140.9911,25456.0
2022-02-25 11:30:00,150.92,151.66,150.78,151.61,32214.0,140.9724,141.6637,140.8417,141.617,32214.0
2022-02-25 12:00:00,151.59,152.12,151.32,152.12,25985.0,141.5983,142.0933,141.3461,142.0933,25985.0
2022-02-25 12:30:00,152.11,152.41,151.91,151.91,51506.0,142.084,142.3642,141.8972,141.8972,51506.0
2022-02-25 13:00:00,151.96,152.61,151.96,152.61,41470.0,141.9439,142.551,141.9439,142.551,41470.0
2022-02-25 13:30:00,152.61,152.73,152.22,152.38,32650.0,142.551,142.6631,142.1867,142.3362,32650.0
2022-02-25 14:00:00,152.28,152.74,152.22,152.44,27742.0,142.2428,142.6725,142.1867,142.3922,27742.0
2022-02-25 14:30:00,152.52,152.59,152.02,152.31,20854.0,142.467,142.5324,141.9999,142.2708,20854.0
2022-02-25 15:00:00,152.27,152.27,151.78,151.89,27354.0,142.2335,142.2335,141.7758,141.8785,27354.0
2022-02-25 15:30:00,151.98,152.77,151.71,152.69,139429.0,141.9626,142.7005,141.7104,142.6258,139429.0
2022-02-28 09:30:00,152.37,152.97,152.1,152.36,53510.0,142.3269,142.8873,142.0747,142.3175,53510.0
2022-02-28 10:00:00,152.25,152.41,150.75,150.84,28152.0,142.2148,142.3642,140.8136,140.8977,28152.0
2022-02-28 10:30:00,150.97,151.55,150.43,150.58,34653.0,141.0191,141.5609,140.5147,140.6548,34653.0
2022-02-28 11:00:00,150.61,151.28,150.47,151.12,24018.0,140.6829,141.3087,140.5521,141.1593,24018.0
2022-02-28 11:30:00,151.07,151.27,150.61,150.77,19394.0,141.1125,141.2994,140.6829,140.8323,19394.0
2022-02-28 12:00:00,150.88,151.11,150.26,150.47,15887.0,140.9351,141.1499,140.3559,140.5521,15887.0
2022-02-28 12:30:00,150.43,150.5,150.0,150.08,18620.0,140.5147,140.5801,140.1131,140.1878,18620.0
2022-02-28 13:00:00,150.16,150.77,150.09,150.43,18633.0,140.2625,140.8323,140.1971,140.5147,18633.0
2022-02-28 13:30:00,150.37,151.03,150.11,150.66,14768.0,140.4587,141.0752,140.2158,140.7296,14768.0
2022-02-28 14:00:00,150.63,150.64,149.52,149.69,26334.0,140.7016,140.7109,139.6647,139.8235,26334.0
2022-02-28 14:30:00,149.63,150.05,149.56,149.87,26954.0,139.7675,140.1598,139.7021,139.9916,26954.0
2022-02-28 15:00:00,149.9,150.11,149.44,149.84,47056.0,140.0197,140.2158,139.59,139.9636,47056.0
2022-02-28 15:30:00,149.86,151.27,149.28,151.04,446643.0,139.9823,141.2994,139.4405,141.0845,446643.0
2022-03-01 09:30:00,151.29,153.21,151.07,151.37,88149.0,141.318,143.1115,141.1125,141.3928,88149.0
2022-03-01 10:00:00,151.54,151.83,149.64,149.87,42327.0,141.5516,141.8225,139.7768,139.9916,42327.0
2022-03-01 10:30:00,149.75,149.81,148.7,148.76,42413.0,139.8796,139.9356,138.8988,138.9548,42413.0
2022-03-01 11:00:00,148.75,151.16,148.68,150.89,57589.0,138.9455,141.1966,138.8801,140.9444,57589.0
2022-03-01 11:30:00,150.99,150.99,149.34,149.43,36389.0,141.0378,141.0378,139.4966,139.5806,36389.0
2022-03-01 12:00:00,149.29,149.84,148.98,149.44,27441.0,139.4499,139.9636,139.1603,139.59,27441.0
2022-03-01 12:30:00,149.25,149.84,149.17,149.43,17287.0,139.4125,139.9636,139.3378,139.5806,17287.0
2022-03-01 13:00:00,149.36,149.89,149.28,149.49,40826.0,139.5153,140.0103,139.4405,139.6367,40826.0
2022-03-01 13:30:00,149.57,150.21,149.3,149.92,28889.0,139.7114,140.3092,139.4592,140.0383,28889.0
2022-03-01 14:00:00,149.92,150.84,149.53,150.82,30938.0,140.0383,140.8977,139.6741,140.879,30938.0
2022-03-01 14:30:00,150.83,151.07,150.09,150.42,34139.0,140.8884,141.1125,140.1971,140.5054,34139.0
2022-03-01 15:00:00,150.38,151.14,150.31,150.39,45156.0,140.468,141.1779,140.4026,140.4774,45156.0
2022-03-01 15:30:00,150.32,151.32,149.8,150.97,220637.0,140.412,141.3461,139.9263,141.0191,220637.0
2022-03-02 09:30:00,150.63,152.36,150.58,151.43,49891.0,140.7016,142.3175,140.6548,141.4488,49891.0
2022-03-02 10:00:00,151.48,152.5,151.12,152.23,44713.0,141.4955,142.4483,141.1593,142.1961,44713.0
2022-03-02 10:30:00,152.12,152.41,151.63,152.18,25865.0,142.0933,142.3642,141.6356,142.1494,25865.0
2022-03-02 11:00:00,152.09,152.38,151.5,152.1,32928.0,142.0653,142.3362,141.5142,142.0747,32928.0
2022-03-02 11:30:00,152.1,152.46,151.58,151.96,19465.0,142.0747,142.4109,141.5889,141.9439,19465.0
2022-03-02 12:00:00,151.99,152.45,151.91,152.26,19139.0,141.9719,142.4016,141.8972,142.2241,19139.0
2022-03-02 12:30:00,152.25,152.38,151.79,151.97,16009.0,142.2148,142.3362,141.7851,141.9532,16009.0
2022-03-02 13:00:00,152.03,152.47,151.94,152.12,16626.0,142.0093,142.4203,141.9252,142.0933,16626.0
2022-03-02 13:30:00,152.07,152.51,152.07,152.27,13556.0,142.0466,142.4576,142.0466,142.2335,13556.0
2022-03-02 14:00:00,152.33,152.53,152.0,152.0,17238.0,142.2895,142.4763,141.9813,141.9813,17238.0
2022-03-02 14:30:00,152.06,152.22,151.65,151.76,14299.0,142.0373,142.1867,141.6543,141.7571,14299.0
2022-03-02 15:00:00,151.79,152.07,151.69,151.97,41181.0,141.7851,142.0466,141.6917,141.9532,41181.0
2022-03-02 15:30:00,151.97,152.47,151.79,152.1,103595.0,141.9532,142.4203,141.7851,142.0747,103595.0
2022-03-03 09:30:00,152.5,154.87,152.5,154.3,45143.0,142.4483,144.6621,142.4483,144.1297,45143.0
2022-03-03 10:00:00,154.15,154.85,153.95,154.35,31819.0,143.9895,144.6434,143.8027,144.1764,31819.0
2022-03-03 10:30:00,154.38,154.5,153.5,153.72,27592.0,144.2044,144.3165,143.3824,143.5879,27592.0
2022-03-03 11:00:00,153.83,154.11,153.4,154.02,50004.0,143.6906,143.9522,143.289,143.8681,50004.0
2022-03-03 11:30:00,153.94,154.84,153.92,154.66,46097.0,143.7934,144.6341,143.7747,144.4659,46097.0
2022-03-03 12:00:00,154.47,154.99,154.47,154.88,16629.0,144.2884,144.7742,144.2884,144.6714,16629.0
2022-03-03 12:30:00,155.0,155.5,154.91,155.24,20076.0,144.7835,145.2506,144.6994,145.0077,20076.0
2022-03-03 13:00:00,155.25,155.43,155.01,155.39,15133.0,145.017,145.1852,144.7929,145.1478,15133.0
2022-03-03 13:30:00,155.35,155.66,155.05,155.44,12673.0,145.1104,145.4,144.8302,145.1945,12673.0
2022-03-03 14:00:00,155.34,155.57,155.18,155.47,17033.0,145.1011,145.3159,144.9516,145.2225,17033.0
2022-03-03 14:30:00,155.48,155.48,154.81,154.84,24094.0,145.2319,145.2319,144.606,144.6341,24094.0
2022-03-03 15:00:00,154.85,155.4,154.49,155.4,32584.0,144.6434,145.1571,144.3071,145.1571,32584.0
2022-03-03 15:30:00,155.31,155.37,154.73,154.94,158033.0,145.0731,145.1291,144.5313,144.7275,158033.0
2022-03-04 09:30:00,155.04,156.44,154.94,156.21,51117.0,144.8209,146.1286,144.7275,145.9138,51117.0
2022-03-04 10:00:00,156.05,156.27,155.41,155.86,22084.0,145.7643,145.9698,145.1665,145.5868,22084.0
2022-03-04 10:30:00,155.86,156.75,155.48,156.65,22908.0,145.5868,146.4182,145.2319,146.3248,22908.0
2022-03-04 11:00:00,156.61,158.34,156.51,158.15,58793.0,146.2874,147.9034,146.194,147.7259,58793.0
2022-03-04 11:30:00,158.14,159.6,157.74,159.56,78412.0,147.7165,149.0803,147.3429,149.0429,78412.0
2022-03-04 12:00:00,159.55,159.99,159.34,159.61,158995.0,149.0336,149.4446,148.8375,149.0897,158995.0
2022-03-04 12:30:00,159.59,159.82,158.87,159.69,37602.0,149.071,149.2858,148.3984,149.1644,37602.0
2022-03-04 13:00:00,159.69,159.81,159.1,159.39,30549.0,149.1644,149.2765,148.6133,148.8842,30549.0
2022-03-04 13:30:00,159.38,159.57,159.13,159.36,44345.0,148.8748,149.0523,148.6413,148.8561,44345.0
2022-03-04 14:00:00,159.37,159.64,159.02,159.44,36870.0,148.8655,149.1177,148.5385,148.9309,36870.0
2022-03-04 14:30:00,159.43,159.6,159.11,159.17,61534.0,148.9215,149.0803,148.6226,148.6787,61534.0
2022-03-04 15:00:00,159.23,159.87,159.19,159.72,83768.0,148.7347,149.3325,148.6973,149.1924,83768.0
2022-03-04 15:30:00,159.77,161.44,159.67,161.04,284858.0,149.2391,150.799,149.1457,150.4254,284858.0
2022-03-07 09:30:00,161.72,161.99,159.43,160.78,68259.0,151.0606,151.3128,148.9215,150.1825,68259.0
2022-03-07 10:00:00,160.38,161.13,159.58,159.71,48031.0,149.8089,150.5095,149.0616,149.1831,48031.0
2022-03-07 10:30:00,159.82,160.7,159.82,160.19,35889.0,149.2858,150.1078,149.2858,149.6314,35889.0
2022-03-07 11:00:00,160.09,160.39,158.98,159.23,33814.0,149.538,149.8182,148.5012,148.7347,33814.0
2022-03-07 11:30:00,159.27,160.05,159.21,159.84,30054.0,148.7721,149.5007,148.716,149.3045,30054.0
2022-03-07 12:00:00,159.72,159.85,158.89,159.34,31146.0,149.1924,149.3138,148.4171,148.8375,31146.0
2022-03-07 12:30:00,159.39,159.56,158.87,159.11,31701.0,148.8842,149.0429,148.3984,148.6226,31701.0
2022-03-07 13:00:00,159.22,160.07,159.16,159.75,27809.0,148.7254,149.5193,148.6693,149.2204,27809.0
2022-03-07 13:30:00,159.84,160.12,159.4,159.92,33561.0,149.3045,149.566,148.8935,149.3792,33561.0
2022-03-07 14:00:00,159.91,160.09,159.06,159.11,36284.0,149.3699,149.538,148.5759,148.6226,36284.0
2022-03-07 14:30:00,159.23,159.37,158.84,158.88,29501.0,148.7347,148.8655,148.3704,148.4078,29501.0
2022-03-07 15:00:00,158.91,158.91,158.1,158.63,54034.0,148.4358,148.4358,147.6792,148.1742,54034.0
2022-03-07 15:30:00,158.64,159.54,158.54,159.15,187404.0,148.1836,149.0243,148.0902,148.66,187404.0
2022-03-08 09:30:00,157.41,159.32,157.09,157.12,83708.0,147.0347,148.8188,146.7358,146.7638,83708.0
2022-03-08 10:00:00,157.06,157.27,155.91,156.38,47616.0,146.7077,146.9039,145.6335,146.0726,47616.0
2022-03-08 10:30:00,156.24,157.22,156.15,156.4,36867.0,145.9418,146.8572,145.8577,146.0912,36867.0
2022-03-08 11:00:00,156.56,156.56,155.12,155.2,45115.0,146.2407,146.2407,144.8956,144.9703,45115.0
2022-03-08 11:30:00,155.25,155.65,154.38,154.43,47976.0,145.017,145.3907,144.2044,144.2511,47976.0
2022-03-08 12:00:00,154.51,155.51,154.04,155.43,69318.0,144.3258,145.2599,143.8868,145.1852,69318.0
2022-03-08 12:30:00,155.49,156.41,154.76,154.98,110046.0,145.2412,146.1006,144.5593,144.7648,110046.0
2022-03-08 13:00:00,155.02,155.24,154.44,154.55,70122.0,144.8022,145.0077,144.2604,144.3632,70122.0
2022-03-08 13:30:00,154.47,154.65,153.67,153.91,46708.0,144.2884,144.4566,143.5412,143.7654,46708.0
2022-03-08 14:00:00,153.94,155.09,153.52,155.05,39394.0,143.7934,144.8676,143.4011,144.8302,39394.0
2022-03-08 14:30:00,154.96,155.77,154.78,155.43,39734.0,144.7461,145.5028,144.578,145.1852,39734.0
2022-03-08 15:00:00,155.47,155.94,154.45,154.48,50069.0,145.2225,145.6616,144.2698,144.2978,50069.0
2022-03-08 15:30:00,154.51,155.24,154.0,154.25,204520.0,144.3258,145.0077,143.8494,144.0829,204520.0
2022-03-09 09:30:00,155.96,156.77,154.45,154.62,51357.0,145.6802,146.4368,144.2698,144.4286,51357.0
2022-03-09 10:00:00,154.36,155.03,153.65,153.65,26953.0,144.1857,144.8115,143.5225,143.5225,26953.0
2022-03-09 10:30:00,153.59,153.59,152.61,153.03,36431.0,143.4664,143.4664,142.551,142.9434,36431.0
2022-03-09 11:00:00,153.12,154.3,152.89,154.05,18978.0,143.0274,144.1297,142.8126,143.8961,18978.0
2022-03-09 11:30:00,154.09,154.64,153.68,154.36,14975.0,143.9335,144.4472,143.5505,144.1857,14975.0
2022-03-09 12:00:00,154.41,154.53,154.14,154.53,9977.0,144.2324,144.3445,143.9802,144.3445,9977.0
2022-03-09 12:30:00,154.53,154.64,154.28,154.43,7431.0,144.3445,144.4472,144.111,144.2511,7431.0
2022-03-09 13:00:00,154.44,154.53,153.85,154.38,15263.0,144.2604,144.3445,143.7093,144.2044,15263.0
2022-03-09 13:30:00,154.34,154.52,153.82,154.1,17840.0,144.167,144.3352,143.6813,143.9428,17840.0
2022-03-09 14:00:00,154.13,154.74,154.11,154.3,33435.0,143.9709,144.5406,143.9522,144.1297,33435.0
2022-03-09 14:30:00,154.28,154.55,153.63,153.63,23202.0,144.111,144.3632,143.5038,143.5038,23202.0
2022-03-09 15:00:00,153.67,154.44,153.65,154.35,21598.0,143.5412,144.2604,143.5225,144.1764,21598.0
2022-03-09 15:30:00,154.44,154.81,153.46,153.82,123569.0,144.2604,144.606,143.345,143.6813,123569.0
2022-03-10 09:30:00,153.24,153.27,152.01,152.66,57804.0,143.1395,143.1675,141.9906,142.5977,57804.0
2022-03-10 10:00:00,152.78,153.26,152.63,152.63,28210.0,142.7098,143.1582,142.5697,142.5697,28210.0
2022-03-10 10:30:00,152.56,152.72,151.72,152.16,42213.0,142.5043,142.6538,141.7197,142.1307,42213.0
2022-03-10 11:00:00,152.06,152.53,151.27,151.27,10921.0,142.0373,142.4763,141.2994,141.2994,10921.0
2022-03-10 11:30:00,151.21,152.69,151.15,152.69,19856.0,141.2433,142.6258,141.1873,142.6258,19856.0
2022-03-10 12:00:00,152.65,153.11,152.56,153.11,17130.0,142.5884,143.0181,142.5043,143.0181,17130.0
2022-03-10 12:30:00,153.0,153.03,152.51,152.76,13641.0,142.9153,142.9434,142.4576,142.6912,13641.0
2022-03-10 13:00:00,152.89,153.01,152.43,152.88,94794.0,142.8126,142.9247,142.3829,142.8032,94794.0
2022-03-10 13:30:00,152.89,153.07,152.51,152.61,13439.0,142.8126,142.9807,142.4576,142.551,13439.0
2022-03-10 14:00:00,152.64,153.0,152.58,152.77,17616.0,142.5791,142.9153,142.523,142.7005,17616.0
2022-03-10 14:30:00,152.81,152.9,152.48,152.82,20632.0,142.7379,142.8219,142.4296,142.7472,20632.0
2022-03-10 15:00:00,152.87,152.95,152.17,152.44,23670.0,142.7939,142.8686,142.14,142.3922,23670.0
2022-03-10 15:30:00,152.44,153.29,152.41,153.13,157720.0,142.3922,143.1862,142.3642,143.0368,157720.0
2022-03-11 09:30:00,153.33,154.93,152.85,154.62,32708.0,143.2236,144.7181,142.7752,144.4286,32708.0
2022-03-11 10:00:00,154.5,154.75,153.05,153.16,18342.0,144.3165,144.55,142.962,143.0648,18342.0
2022-03-11 10:30:00,153.1,153.54,152.72,153.32,15490.0,143.0087,143.4197,142.6538,143.2142,15490.0
2022-03-11 11:00:00,153.26,153.31,152.87,153.18,8616.0,143.1582,143.2049,142.7939,143.0835,8616.0
2022-03-11 11:30:00,153.26,153.28,151.68,151.69,62723.0,143.1582,143.1769,141.6823,141.6917,62723.0
2022-03-11 12:00:00,151.69,151.91,151.25,151.43,87601.0,141.6917,141.8972,141.2807,141.4488,87601.0
2022-03-11 12:30:00,151.41,152.05,151.41,151.87,16323.0,141.4301,142.028,141.4301,141.8598,16323.0
2022-03-11 13:00:00,151.91,152.1,151.39,151.77,15712.0,141.8972,142.0747,141.4115,141.7664,15712.0
2022-03-11 13:30:00,151.78,151.96,151.56,151.73,86996.0,141.7758,141.9439,141.5703,141.729,86996.0
2022-03-11 14:00:00,151.72,152.17,151.6,152.15,11056.0,141.7197,142.14,141.6076,142.1214,11056.0
2022-03-11 14:30:00,152.15,152.25,151.81,152.01,19297.0,142.1214,142.2148,141.8038,141.9906,19297.0
2022-03-11 15:00:00,151.94,152.18,151.84,152.08,16421.0,141.9252,142.1494,141.8318,142.056,16421.0
2022-03-11 15:30:00,152.04,152.55,151.95,152.08,118159.0,142.0186,142.495,141.9345,142.056,118159.0
2022-03-14 09:30:00,153.61,154.95,153.29,154.73,20637.0,143.4851,144.7368,143.1862,144.5313,20637.0
2022-03-14 10:00:00,154.66,154.8,152.21,152.95,31158.0,144.4659,144.5967,142.1774,142.8686,31158.0
2022-03-14 10:30:00,153.07,153.83,152.99,153.19,34343.0,142.9807,143.6906,142.906,143.0928,34343.0
2022-03-14 11:00:00,153.06,153.58,152.9,153.4,17718.0,142.9714,143.4571,142.8219,143.289,17718.0
2022-03-14 11:30:00,153.44,153.56,152.9,153.14,14162.0,143.3263,143.4384,142.8219,143.0461,14162.0
2022-03-14 12:00:00,153.13,153.17,152.09,152.55,12339.0,143.0368,143.0741,142.0653,142.495,12339.0
2022-03-14 12:30:00,152.62,153.03,152.55,152.69,13631.0,142.5604,142.9434,142.495,142.6258,13631.0
2022-03-14 13:00:00,152.58,153.27,152.58,152.99,12391.0,142.523,143.1675,142.523,142.906,12391.0
2022-03-14 13:30:00,152.99,153.02,151.73,151.92,22322.0,142.906,142.934,141.729,141.9065,22322.0
2022-03-14 14:00:00,151.99,151.99,151.64,151.91,14127.0,141.9719,141.9719,141.645,141.8972,14127.0
2022-03-14 14:30:00,151.86,152.49,151.84,152.42,11715.0,141.8505,142.439,141.8318,142.3736,11715.0
2022-03-14 15:00:00,152.36,152.72,152.22,152.61,18202.0,142.3175,142.6538,142.1867,142.551,18202.0
2022-03-14 15:30:00,152.63,153.06,152.16,152.65,109339.0,142.5697,142.9714,142.1307,142.5884,109339.0
2022-03-15 09:30:00,154.96,155.1,154.21,154.93,23698.0,144.7461,144.8769,144.0456,144.7181,23698.0
2022-03-15 10:00:00,155.18,155.36,154.74,155.1,12561.0,144.9516,145.1198,144.5406,144.8769,12561.0
2022-03-15 10:30:00,155.24,155.42,153.29,153.45,20932.0,145.0077,145.1758,143.1862,143.3357,20932.0
2022-03-15 11:00:00,153.49,154.35,153.49,154.03,28598.0,143.373,144.1764,143.373,143.8774,28598.0
2022-03-15 11:30:00,154.05,154.79,153.91,153.99,21067.0,143.8961,144.5874,143.7654,143.8401,21067.0
2022-03-15 12:00:00,154.09,154.95,153.82,154.72,12983.0,143.9335,144.7368,143.6813,144.522,12983.0
2022-03-15 12:30:00,154.72,154.73,154.09,154.17,20817.0,144.522,144.5313,143.9335,144.0082,20817.0
2022-03-15 13:00:00,154.14,155.24,154.11,155.1,21493.0,143.9802,145.0077,143.9522,144.8769,21493.0
2022-03-15 13:30:00,155.1,155.84,154.99,155.7,31262.0,144.8769,145.5681,144.7742,145.4374,31262.0
2022-03-15 14:00:00,155.77,155.82,155.17,155.17,19556.0,145.5028,145.5495,144.9423,144.9423,19556.0
2022-03-15 14:30:00,155.17,156.13,155.08,156.02,20840.0,144.9423,145.839,144.8582,145.7363,20840.0
2022-03-15 15:00:00,156.06,156.32,155.74,156.23,25710.0,145.7736,146.0165,145.4747,145.9324,25710.0
2022-03-15 15:30:00,156.22,156.33,155.67,156.03,88042.0,145.9231,146.0258,145.4094,145.7456,88042.0
2022-03-16 09:30:00,156.06,156.95,155.52,155.89,38028.0,145.7736,146.605,145.2692,145.6148,38028.0
2022-03-16 10:00:00,155.74,156.11,154.76,154.76,23015.0,145.4747,145.8203,144.5593,144.5593,23015.0
2022-03-16 10:30:00,154.71,155.08,154.12,154.91,20273.0,144.5126,144.8582,143.9615,144.6994,20273.0
2022-03-16 11:00:00,155.02,155.3,154.66,154.78,18116.0,144.8022,145.0637,144.4659,144.578,18116.0
2022-03-16 11:30:00,154.72,155.26,154.52,155.12,20084.0,144.522,145.0264,144.3352,144.8956,20084.0
2022-03-16 12:00:00,155.12,155.34,155.03,155.34,27782.0,144.8956,145.1011,144.8115,145.1011,27782.0
2022-03-16 12:30:00,155.49,155.98,155.49,155.75,16610.0,145.2412,145.6989,145.2412,145.4841,16610.0
2022-03-16 13:00:00,155.84,155.98,155.39,155.68,13448.0,145.5681,145.6989,145.1478,145.4187,13448.0
2022-03-16 13:30:00,155.74,156.04,155.57,155.86,27588.0,145.4747,145.755,145.3159,145.5868,27588.0
2022-03-16 14:00:00,155.77,155.77,154.6,155.0,34649.0,145.5028,145.5028,144.4099,144.7835,34649.0
2022-03-16 14:30:00,154.99,155.57,154.42,155.33,29353.0,144.7742,145.3159,144.2417,145.0918,29353.0
2022-03-16 15:00:00,155.42,155.83,155.17,155.6,64909.0,145.1758,145.5588,144.9423,145.344,64909.0
2022-03-16 15:30:00,155.58,156.24,155.15,156.24,114065.0,145.3253,145.9418,144.9236,145.9418,114065.0
2022-03-17 09:30:00,156.12,157.54,155.77,155.92,43200.0,145.8297,147.1561,145.5028,145.6429,43200.0
2022-03-17 10:00:00,155.95,157.05,155.95,156.58,14958.0,145.6709,146.6984,145.6709,146.2594,14958.0
2022-03-17 10:30:00,156.56,157.09,156.41,157.01,21756.0,146.2407,146.7358,146.1006,146.661,21756.0
2022-03-17 11:00:00,156.88,157.39,156.72,157.06,25357.0,146.5396,147.016,146.3901,146.7077,25357.0
2022-03-17 11:30:00,157.11,158.18,157.11,157.62,21442.0,146.7544,147.7539,146.7544,147.2308,21442.0
2022-03-17 12:00:00,157.62,157.91,157.43,157.9,10702.0,147.2308,147.5017,147.0533,147.4924,10702.0
2022-03-17 12:30:00,157.95,158.23,157.48,157.92,9357.0,147.5391,147.8006,147.1,147.511,9357.0
2022-03-17 13:00:00,157.68,158.19,157.6,158.13,16940.0,147.2869,147.7633,147.2121,147.7072,16940.0
2022-03-17 13:30:00,158.23,158.74,158.19,158.39,18475.0,147.8006,148.277,147.7633,147.9501,18475.0
2022-03-17 14:00:00,158.41,158.61,158.19,158.35,14362.0,147.9687,148.1556,147.7633,147.9127,14362.0
2022-03-17 14:30:00,158.35,158.45,158.0,158.09,20213.0,147.9127,148.0061,147.5858,147.6698,20213.0
2022-03-17 15:00:00,157.98,158.03,157.46,157.59,10402.0,147.5671,147.6138,147.0814,147.2028,10402.0
2022-03-17 15:30:00,157.55,157.86,157.1,157.5,83923.0,147.1654,147.455,146.7451,147.1187,83923.0
2022-03-18 09:30:00,157.97,160.76,157.5,158.81,276904.0,147.5578,150.1639,147.1187,148.3424,276904.0
2022-03-18 10:00:00,158.62,159.21,157.91,158.12,22259.0,148.1649,148.716,147.5017,147.6979,22259.0
2022-03-18 10:30:00,158.0,158.91,157.83,158.6,17626.0,147.5858,148.4358,147.427,148.1462,17626.0
2022-03-18 11:00:00,158.62,159.09,158.49,158.85,30309.0,148.1649,148.6039,148.0435,148.3797,30309.0
2022-03-18 11:30:00,158.8,158.8,157.98,158.28,14412.0,148.333,148.333,147.5671,147.8473,14412.0
2022-03-18 12:00:00,158.28,159.3,158.09,159.06,23742.0,147.8473,148.8001,147.6698,148.5759,23742.0
2022-03-18 12:30:00,159.16,159.31,158.88,158.94,15020.0,148.6693,148.8094,148.4078,148.4638,15020.0
2022-03-18 13:00:00,158.91,159.3,158.83,159.3,17639.0,148.4358,148.8001,148.3611,148.8001,17639.0
2022-03-18 13:30:00,159.27,159.27,158.75,158.82,13884.0,148.7721,148.7721,148.2863,148.3517,13884.0
2022-03-18 14:00:00,158.84,159.15,158.51,158.81,21386.0,148.3704,148.66,148.0622,148.3424,21386.0
2022-03-18 14:30:00,158.9,159.23,158.61,159.19,32695.0,148.4265,148.7347,148.1556,148.6973,32695.0
2022-03-18 15:00:00,159.23,159.76,159.06,159.64,56611.0,148.7347,149.2298,148.5759,149.1177,56611.0
2022-03-18 15:30:00,159.62,160.04,158.31,158.72,205436.0,149.099,149.4913,147.8753,148.2583,205436.0
2022-03-21 09:30:00,158.1,159.94,158.1,159.2,29795.0,147.6792,149.3979,147.6792,148.7067,29795.0
2022-03-21 10:00:00,159.1,159.22,158.01,158.4,19693.0,148.6133,148.7254,147.5951,147.9594,19693.0
2022-03-21 10:30:00,158.52,158.74,157.89,158.16,24221.0,148.0715,148.277,147.483,147.7352,24221.0
2022-03-21 11:00:00,158.18,158.47,157.56,157.78,16474.0,147.7539,148.0248,147.1748,147.3803,16474.0
2022-03-21 11:30:00,157.74,157.95,157.2,157.53,26886.0,147.3429,147.5391,146.8385,147.1468,26886.0
2022-03-21 12:00:00,157.64,158.1,157.64,158.05,9081.0,147.2495,147.6792,147.2495,147.6325,9081.0
2022-03-21 12:30:00,158.0,158.09,157.07,157.09,24555.0,147.5858,147.6698,146.7171,146.7358,24555.0
2022-03-21 13:00:00,157.06,157.17,156.53,156.53,22624.0,146.7077,146.8105,146.2127,146.2127,22624.0
2022-03-21 13:30:00,156.53,157.3,156.53,157.03,19477.0,146.2127,146.9319,146.2127,146.6797,19477.0
2022-03-21 14:00:00,156.87,157.05,156.5,156.82,16886.0,146.5303,146.6984,146.1846,146.4836,16886.0
2022-03-21 14:30:00,156.79,157.01,156.51,156.54,14337.0,146.4555,146.661,146.194,146.222,14337.0
2022-03-21 15:00:00,156.49,156.77,156.38,156.77,16660.0,146.1753,146.4368,146.0726,146.4368,16660.0
2022-03-21 15:30:00,156.76,157.19,156.59,156.96,66156.0,146.4275,146.8292,146.2687,146.6143,66156.0
2022-03-22 09:30:00,157.11,157.67,156.33,156.73,33418.0,146.7544,147.2775,146.0258,146.3995,33418.0
2022-03-22 10:00:00,156.81,157.02,155.66,155.86,32456.0,146.4742,146.6704,145.4,145.5868,32456.0
2022-03-22 10:30:00,155.87,156.04,155.27,155.74,28636.0,145.5962,145.755,145.0357,145.4747,28636.0
2022-03-22 11:00:00,155.9,156.11,155.43,155.65,23066.0,145.6242,145.8203,145.1852,145.3907,23066.0
2022-03-22 11:30:00,155.72,156.36,155.42,156.29,24740.0,145.4561,146.0539,145.1758,145.9885,24740.0
2022-03-22 12:00:00,156.29,156.48,156.05,156.22,38805.0,145.9885,146.166,145.7643,145.9231,38805.0
2022-03-22 12:30:00,156.25,156.41,156.11,156.29,17214.0,145.9511,146.1006,145.8203,145.9885,17214.0
2022-03-22 13:00:00,156.31,156.55,155.93,156.08,39608.0,146.0072,146.2313,145.6522,145.7923,39608.0
2022-03-22 13:30:00,156.09,156.94,156.09,156.62,21873.0,145.8017,146.5956,145.8017,146.2967,21873.0
2022-03-22 14:00:00,156.65,156.9,156.23,156.35,22855.0,146.3248,146.5583,145.9324,146.0445,22855.0
2022-03-22 14:30:00,156.36,156.37,155.99,156.11,27056.0,146.0539,146.0632,145.7083,145.8203,27056.0
2022-03-22 15:00:00,156.11,156.5,156.0,156.39,32899.0,145.8203,146.1846,145.7176,146.0819,32899.0
2022-03-22 15:30:00,156.4,157.01,156.11,156.58,99603.0,146.0912,146.661,145.8203,146.2594,99603.0
2022-03-23 09:30:00,156.67,157.18,155.65,156.17,25746.0,146.3434,146.8198,145.3907,145.8764,25746.0
2022-03-23 10:00:00,156.19,157.05,155.69,156.76,52244.0,145.8951,146.6984,145.428,146.4275,52244.0
2022-03-23 10:30:00,156.71,157.3,156.58,156.58,37046.0,146.3808,146.9319,146.2594,146.2594,37046.0
2022-03-23 11:00:00,156.63,156.95,156.33,156.5,18394.0,146.3061,146.605,146.0258,146.1846,18394.0
2022-03-23 11:30:00,156.5,156.59,156.1,156.12,30488.0,146.1846,146.2687,145.811,145.8297,30488.0
2022-03-23 12:00:00,156.16,156.2,155.63,155.9,32032.0,145.8671,145.9044,145.372,145.6242,32032.0
2022-03-23 12:30:00,155.84,155.96,155.33,155.79,8150.0,145.5681,145.6802,145.0918,145.5214,8150.0
2022-03-23 13:00:00,155.81,156.04,155.58,155.87,16659.0,145.5401,145.755,145.3253,145.5962,16659.0
2022-03-23 13:30:00,155.84,156.15,155.63,155.96,11357.0,145.5681,145.8577,145.372,145.6802,11357.0
2022-03-23 14:00:00,156.0,156.57,156.0,156.56,13254.0,145.7176,146.25,145.7176,146.2407,13254.0
2022-03-23 14:30:00,156.54,156.69,156.28,156.55,8231.0,146.222,146.3621,145.9791,146.2313,8231.0
2022-03-23 15:00:00,156.56,156.75,156.53,156.61,12839.0,146.2407,146.4182,146.2127,146.2874,12839.0
2022-03-23 15:30:00,156.55,156.58,155.58,155.61,86017.0,146.2313,146.2594,145.3253,145.3533,86017.0
2022-03-24 09:30:00,156.04,156.98,155.61,156.93,37596.0,145.755,146.633,145.3533,146.5863,37596.0
2022-03-24 10:00:00,157.05,157.54,157.0,157.2,14971.0,146.6984,147.1561,146.6517,146.8385,14971.0
2022-03-24 10:30:00,157.2,157.64,157.2,157.44,13510.0,146.8385,147.2495,146.8385,147.0627,13510.0
2022-03-24 11:00:00,157.38,157.75,157.22,157.56,16290.0,147.0066,147.3523,146.8572,147.1748,16290.0
2022-03-24 11:30:00,157.58,157.99,157.49,157.7,12011.0,147.1935,147.5764,147.1094,147.3055,12011.0
2022-03-24 12:00:00,157.75,157.9,157.52,157.54,30731.0,147.3523,147.4924,147.1374,147.1561,30731.0
2022-03-24 12:30:00,157.62,157.89,157.61,157.81,9769.0,147.2308,147.483,147.2215,147.4083,9769.0
2022-03-24 13:00:00,157.76,158.07,157.7,157.96,12410.0,147.3616,147.6512,147.3055,147.5484,12410.0
2022-03-24 13:30:00,158.02,158.08,157.75,157.89,11201.0,147.6045,147.6605,147.3523,147.483,11201.0
2022-03-24 14:00:00,157.87,158.14,157.69,157.8,12894.0,147.4643,147.7165,147.2962,147.399,12894.0
2022-03-24 14:30:00,157.77,157.9,157.64,157.76,7926.0,147.3709,147.4924,147.2495,147.3616,7926.0
2022-03-24 15:00:00,157.7,158.17,157.61,158.14,11222.0,147.3055,147.7446,147.2215,147.7165,11222.0
2022-03-24 15:30:00,158.16,158.25,157.74,158.24,59068.0,147.7352,147.8193,147.3429,147.81,59068.0
2022-03-25 09:30:00,158.57,158.83,158.0,158.75,16232.0,148.1182,148.3611,147.5858,148.2863,16232.0
2022-03-25 10:00:00,158.72,159.25,158.59,159.08,19357.0,148.2583,148.7534,148.1369,148.5946,19357.0
2022-03-25 10:30:00,159.08,159.18,158.76,159.04,19357.0,148.5946,148.688,148.2957,148.5572,19357.0
2022-03-25 11:00:00,158.91,158.91,158.0,158.18,8836.0,148.4358,148.4358,147.5858,147.7539,8836.0
2022-03-25 11:30:00,158.12,158.82,158.12,158.66,16342.0,147.6979,148.3517,147.6979,148.2023,16342.0
2022-03-25 12:00:00,158.59,158.85,158.57,158.59,6274.0,148.1369,148.3797,148.1182,148.1369,6274.0
2022-03-25 12:30:00,158.72,158.77,158.37,158.52,9059.0,148.2583,148.305,147.9314,148.0715,9059.0
2022-03-25 13:00:00,158.6,158.67,157.83,157.99,12777.0,148.1462,148.2116,147.427,147.5764,12777.0
2022-03-25 13:30:00,158.08,158.55,158.01,158.55,8018.0,147.6605,148.0995,147.5951,148.0995,8018.0
2022-03-25 14:00:00,158.49,159.08,158.49,158.93,11535.0,148.0435,148.5946,148.0435,148.4545,11535.0
2022-03-25 14:30:00,159.02,159.27,158.97,159.04,12269.0,148.5385,148.7721,148.4918,148.5572,12269.0
2022-03-25 15:00:00,158.93,159.07,158.59,158.81,16111.0,148.4545,148.5852,148.1369,148.3424,16111.0
2022-03-25 15:30:00,158.83,159.63,158.8,159.56,60684.0,148.3611,149.1083,148.333,149.0429,60684.0
2022-03-28 09:30:00,160.49,160.75,159.57,159.57,31403.0,149.9117,150.1545,149.0523,149.0523,31403.0
2022-03-28 10:00:00,159.72,160.2,159.46,159.96,27423.0,149.1924,149.6408,148.9495,149.4166,27423.0
2022-03-28 10:30:00,160.02,160.34,159.86,159.95,17785.0,149.4726,149.7715,149.3232,149.4072,17785.0
2022-03-28 11:00:00,159.96,160.52,159.96,160.17,17331.0,149.4166,149.9397,149.4166,149.6127,17331.0
2022-03-28 11:30:00,160.17,160.27,159.88,160.0,14477.0,149.6127,149.7062,149.3419,149.4539,14477.0
2022-03-28 12:00:00,160.05,160.37,160.0,160.22,6997.0,149.5007,149.7996,149.4539,149.6594,6997.0
2022-03-28 12:30:00,160.14,160.48,159.94,160.4,16039.0,149.5847,149.9023,149.3979,149.8276,16039.0
2022-03-28 13:00:00,160.38,160.76,160.38,160.7,12558.0,149.8089,150.1639,149.8089,150.1078,12558.0
2022-03-28 13:30:00,160.62,160.79,160.44,160.75,7138.0,150.0331,150.1919,149.8649,150.1545,7138.0
2022-03-28 14:00:00,160.66,160.77,160.44,160.53,7391.0,150.0704,150.1732,149.8649,149.949,7391.0
2022-03-28 14:30:00,160.56,160.78,160.3,160.69,10246.0,149.977,150.1825,149.7342,150.0985,10246.0
2022-03-28 15:00:00,160.66,160.98,160.65,160.91,9747.0,150.0704,150.3694,150.0611,150.304,9747.0
2022-03-28 15:30:00,160.86,161.42,160.82,161.41,56875.0,150.2573,150.7804,150.2199,150.771,56875.0
2022-03-29 09:30:00,163.54,164.0,162.72,163.08,44222.0,152.7606,153.1903,151.9947,152.3309,44222.0
2022-03-29 10:00:00,163.23,163.66,162.91,162.94,13618.0,152.471,152.8727,152.1721,152.2002,13618.0
2022-03-29 10:30:00,163.02,163.81,162.85,163.7,26143.0,152.2749,153.0128,152.1161,152.9101,26143.0
2022-03-29 11:00:00,163.76,163.87,163.25,163.28,13684.0,152.9661,153.0689,152.4897,152.5178,13684.0
2022-03-29 11:30:00,163.32,163.84,163.28,163.64,16684.0,152.5551,153.0408,152.5178,152.854,16684.0
2022-03-29 12:00:00,163.61,163.78,163.1,163.21,12062.0,152.826,152.9848,152.3496,152.4524,12062.0
2022-03-29 12:30:00,163.15,163.21,162.69,162.95,14562.0,152.3963,152.4524,151.9666,152.2095,14562.0
2022-03-29 13:00:00,162.88,163.07,162.74,162.86,15317.0,152.1441,152.3216,152.0133,152.1254,15317.0
2022-03-29 13:30:00,162.86,163.19,162.85,163.14,10448.0,152.1254,152.4337,152.1161,152.387,10448.0
2022-03-29 14:00:00,163.18,163.49,163.16,163.48,12684.0,152.4243,152.7139,152.4057,152.7046,12684.0
2022-03-29 14:30:00,163.48,163.85,163.42,163.83,14302.0,152.7046,153.0502,152.6485,153.0315,14302.0
2022-03-29 15:00:00,163.77,164.13,163.71,163.92,23233.0,152.9755,153.3117,152.9194,153.1156,23233.0
2022-03-29 15:30:00,163.94,164.54,163.93,164.53,100505.0,153.1343,153.6947,153.1249,153.6854,100505.0
2022-03-30 09:30:00,164.41,164.74,163.02,164.2,37427.0,153.5733,153.8815,152.2749,153.3771,37427.0
2022-03-30 10:00:00,164.52,164.84,163.76,163.77,13019.0,153.676,153.9749,152.9661,152.9755,13019.0
2022-03-30 10:30:00,163.73,164.53,163.63,164.34,15726.0,152.9381,153.6854,152.8447,153.5079,15726.0
2022-03-30 11:00:00,164.33,164.63,164.22,164.41,11142.0,153.4985,153.7788,153.3958,153.5733,11142.0
2022-03-30 11:30:00,164.34,165.11,164.3,164.71,16557.0,153.5079,154.2271,153.4705,153.8535,16557.0
2022-03-30 12:00:00,164.8,164.89,164.5,164.75,15891.0,153.9376,154.0216,153.6573,153.8909,15891.0
2022-03-30 12:30:00,164.87,165.1,164.85,164.94,7579.0,154.003,154.2178,153.9843,154.0683,7579.0
2022-03-30 13:00:00,164.93,165.12,164.54,164.64,12977.0,154.059,154.2365,153.6947,153.7881,12977.0
2022-03-30 13:30:00,164.6,165.05,164.38,165.0,14921.0,153.7507,154.1711,153.5453,154.1244,14921.0
2022-03-30 14:00:00,165.06,165.62,165.06,165.56,12273.0,154.1804,154.7035,154.1804,154.6475,12273.0
2022-03-30 14:30:00,165.55,165.55,165.06,165.27,17267.0,154.6381,154.6381,154.1804,154.3766,17267.0
2022-03-30 15:00:00,165.23,165.57,165.23,165.5,21951.0,154.3392,154.6568,154.3392,154.5914,21951.0
2022-03-30 15:30:00,165.55,166.09,165.47,165.83,125254.0,154.6381,155.1425,154.5634,154.8997,125254.0
2022-03-31 09:30:00,165.78,167.13,165.78,166.5,27643.0,154.853,156.114,154.853,155.5255,27643.0
2022-03-31 10:00:00,167.03,167.46,166.43,166.88,9771.0,156.0206,156.4222,155.4601,155.8805,9771.0
2022-03-31 10:30:00,166.94,167.46,166.74,167.31,20111.0,155.9365,156.4222,155.7497,156.2821,20111.0
2022-03-31 11:00:00,167.38,167.47,166.96,167.13,16172.0,156.3475,156.4316,155.9552,156.114,16172.0
2022-03-31 11:30:00,167.0,167.26,166.85,166.97,21769.0,155.9926,156.2354,155.8524,155.9645,21769.0
2022-03-31 12:00:00,166.96,167.04,166.66,166.82,12946.0,155.9552,156.0299,155.675,155.8244,12946.0
2022-03-31 12:30:00,166.78,167.04,166.78,166.97,10500.0,155.7871,156.0299,155.7871,155.9645,10500.0
2022-03-31 13:00:00,167.03,167.17,166.89,167.12,25866.0,156.0206,156.1514,155.8898,156.1046,25866.0
2022-03-31 13:30:00,167.09,167.35,166.94,167.35,9518.0,156.0766,156.3195,155.9365,156.3195,9518.0
2022-03-31 14:00:00,167.29,167.29,166.6,166.94,12068.0,156.2634,156.2634,155.6189,155.9365,12068.0
2022-03-31 14:30:00,166.93,166.97,166.71,166.88,11457.0,155.9272,155.9645,155.7217,155.8805,11457.0
2022-03-31 15:00:00,166.88,167.16,166.75,166.86,20216.0,155.8805,156.142,155.759,155.8618,20216.0
2022-03-31 15:30:00,166.91,166.94,165.52,165.53,223137.0,155.9085,155.9365,154.6101,154.6195,223137.0
2022-04-01 09:30:00,165.73,165.88,164.34,165.39,18688.0,154.8063,154.9464,153.5079,154.4887,18688.0
2022-04-01 10:00:00,165.62,166.37,165.17,165.17,11257.0,154.7035,155.4041,154.2832,154.2832,11257.0
2022-04-01 10:30:00,165.15,165.84,165.04,165.65,21102.0,154.2645,154.909,154.1617,154.7315,21102.0
2022-04-01 11:00:00,165.42,166.17,165.17,166.1,13464.0,154.5167,155.2173,154.2832,155.1519,13464.0
2022-04-01 11:30:00,166.11,166.67,165.89,166.65,19186.0,155.1612,155.6843,154.9557,155.6656,19186.0
2022-04-01 12:00:00,166.72,166.72,166.14,166.62,8531.0,155.731,155.731,155.1892,155.6376,8531.0
2022-04-01 12:30:00,166.59,167.21,166.35,167.17,7904.0,155.6096,156.1887,155.3854,156.1514,7904.0
2022-04-01 13:00:00,167.17,167.64,166.93,167.56,13009.0,156.1514,156.5904,155.9272,156.5156,13009.0
2022-04-01 13:30:00,167.58,167.95,167.5,167.95,11718.0,156.5343,156.8799,156.4596,156.8799,11718.0
2022-04-01 14:00:00,167.92,168.18,167.77,168.02,19051.0,156.8519,157.0948,156.7118,156.9453,19051.0
2022-04-01 14:30:00,168.05,168.29,168.0,168.04,9508.0,156.9733,157.1975,156.9266,156.964,9508.0
2022-04-01 15:00:00,167.98,168.61,167.98,168.38,15033.0,156.908,157.4964,156.908,157.2816,15033.0
2022-04-01 15:30:00,168.35,168.97,168.19,168.78,70210.0,157.2536,157.8327,157.1041,157.6552,70210.0
2022-04-04 09:30:00,168.32,168.53,166.37,166.61,29109.0,157.2256,157.4217,155.4041,155.6283,29109.0
2022-04-04 10:00:00,166.25,166.36,164.62,165.14,21759.0,155.292,155.3947,153.7694,154.2552,21759.0
2022-04-04 10:30:00,165.2,165.35,164.8,165.07,14346.0,154.3112,154.4513,153.9376,154.1898,14346.0
2022-04-04 11:00:00,165.17,165.87,165.16,165.74,15761.0,154.2832,154.937,154.2738,154.8156,15761.0
2022-04-04 11:30:00,165.75,166.03,165.42,165.46,12286.0,154.8249,155.0865,154.5167,154.5541,12286.0
2022-04-04 12:00:00,165.48,166.0,165.48,165.7,25575.0,154.5727,155.0585,154.5727,154.7782,25575.0
2022-04-04 12:30:00,165.67,165.8,165.19,165.41,21506.0,154.7502,154.8717,154.3019,154.5074,21506.0
2022-04-04 13:00:00,165.37,165.61,165.26,165.35,8164.0,154.47,154.6942,154.3672,154.4513,8164.0
2022-04-04 13:30:00,165.41,165.89,165.41,165.89,8656.0,154.5074,154.9557,154.5074,154.9557,8656.0
2022-04-04 14:00:00,165.9,166.3,165.9,166.06,14048.0,154.9651,155.3387,154.9651,155.1145,14048.0
2022-04-04 14:30:00,166.06,166.14,165.59,165.7,8002.0,155.1145,155.1892,154.6755,154.7782,8002.0
2022-04-04 15:00:00,165.72,165.78,165.29,165.52,15018.0,154.7969,154.853,154.3953,154.6101,15018.0
2022-04-04 15:30:00,165.56,166.47,165.51,166.28,81471.0,154.6475,155.4975,154.6008,155.32,81471.0
2022-04-05 09:30:00,166.57,168.14,166.5,167.56,45458.0,155.5909,157.0574,155.5255,156.5156,45458.0
2022-04-05 10:00:00,167.41,168.36,167.17,167.77,50825.0,156.3755,157.2629,156.1514,156.7118,50825.0
2022-04-05 10:30:00,167.74,168.65,167.64,168.2,44370.0,156.6838,157.5338,156.5904,157.1135,44370.0
2022-04-05 11:00:00,168.16,168.47,167.53,168.07,32773.0,157.0761,157.3657,156.4876,156.992,32773.0
2022-04-05 11:30:00,168.25,168.44,167.89,167.92,18621.0,157.1602,157.3376,156.8239,156.8519,18621.0
2022-04-05 12:00:00,167.9,168.28,167.33,167.88,21003.0,156.8332,157.1882,156.3008,156.8146,21003.0
2022-04-05 12:30:00,167.89,168.4,167.43,167.48,19971.0,156.8239,157.3003,156.3942,156.4409,19971.0
2022-04-05 13:00:00,167.49,168.3,167.31,168.27,31792.0,156.4503,157.2069,156.2821,157.1788,31792.0
2022-04-05 13:30:00,168.39,168.61,168.05,168.23,23468.0,157.2909,157.4964,156.9733,157.1415,23468.0
2022-04-05 14:00:00,168.23,168.56,168.02,168.27,37574.0,157.1415,157.4497,156.9453,157.1788,37574.0
2022-04-05 14:30:00,168.29,168.45,167.93,168.34,14648.0,157.1975,157.347,156.8613,157.2442,14648.0
2022-04-05 15:00:00,168.42,168.52,167.48,167.62,34748.0,157.319,157.4124,156.4409,156.5717,34748.0
2022-04-05 15:30:00,167.6,167.81,166.44,167.72,127476.0,156.553,156.7492,155.4695,156.6651,127476.0
2022-04-06 09:30:00,167.54,169.01,167.12,168.63,42790.0,156.497,157.8701,156.1046,157.5151,42790.0
2022-04-06 10:00:00,168.61,169.42,167.96,168.03,26990.0,157.4964,158.253,156.8893,156.9547,26990.0
2022-04-06 10:30:00,168.01,168.51,167.69,168.12,51813.0,156.936,157.403,156.6371,157.0387,51813.0
2022-04-06 11:00:00,168.3,168.8,168.05,168.67,21771.0,157.2069,157.6739,156.9733,157.5525,21771.0
2022-04-06 11:30:00,168.67,169.45,168.65,169.06,24326.0,157.5525,158.2811,157.5338,157.9168,24326.0
2022-04-06 12:00:00,169.15,169.15,168.58,168.74,23330.0,158.0008,158.0008,157.4684,157.6179,23330.0
2022-04-06 12:30:00,168.78,169.33,168.66,169.16,17167.0,157.6552,158.169,157.5431,158.0102,17167.0
2022-04-06 13:00:00,169.18,169.31,168.89,169.11,22768.0,158.0289,158.1503,157.758,157.9635,22768.0
2022-04-06 13:30:00,169.06,169.22,167.91,168.54,33904.0,157.9168,158.0662,156.8426,157.4311,33904.0
2022-04-06 14:00:00,168.52,168.85,167.98,168.45,19770.0,157.4124,157.7206,156.908,157.347,19770.0
2022-04-06 14:30:00,168.42,168.77,168.28,168.64,16155.0,157.319,157.6459,157.1882,157.5245,16155.0
2022-04-06 15:00:00,168.64,168.7,167.91,167.92,24944.0,157.5245,157.5805,156.8426,156.8519,24944.0
2022-04-06 15:30:00,167.92,169.04,167.92,169.02,122716.0,156.8519,157.8981,156.8519,157.8794,122716.0
2022-04-07 09:30:00,169.88,169.91,167.92,168.05,59069.0,158.6827,158.7108,156.8519,156.9733,59069.0
2022-04-07 10:00:00,168.06,168.55,167.6,168.16,20965.0,156.9827,157.4404,156.553,157.0761,20965.0
2022-04-07 10:30:00,168.27,169.42,168.27,169.31,18414.0,157.1788,158.253,157.1788,158.1503,18414.0
2022-04-07 11:00:00,169.38,169.92,169.24,169.74,23688.0,158.2157,158.7201,158.0849,158.552,23688.0
2022-04-07 11:30:00,169.85,170.66,169.79,170.5,22917.0,158.6547,159.4113,158.5987,159.2619,22917.0
2022-04-07 12:00:00,170.71,170.88,170.34,170.58,14797.0,159.458,159.6168,159.1124,159.3366,14797.0
2022-04-07 12:30:00,170.63,171.11,170.51,170.98,23927.0,159.3833,159.8317,159.2712,159.7102,23927.0
2022-04-07 13:00:00,170.93,171.77,170.77,170.79,42193.0,159.6635,160.4482,159.5141,159.5327,42193.0
2022-04-07 13:30:00,170.87,171.61,170.8,171.55,14823.0,159.6075,160.2987,159.5421,160.2427,14823.0
2022-04-07 14:00:00,171.53,171.53,171.11,171.12,18407.0,160.224,160.224,159.8317,159.841,18407.0
2022-04-07 14:30:00,170.99,171.38,170.78,171.19,15447.0,159.7196,160.0839,159.5234,159.9064,15447.0
2022-04-07 15:00:00,171.23,171.45,170.67,170.9,21270.0,159.9437,160.1492,159.4207,159.6355,21270.0
2022-04-07 15:30:00,170.87,171.33,170.75,171.14,90258.0,159.6075,160.0372,159.4954,159.8597,90258.0
2022-04-08 09:30:00,171.05,173.83,171.05,173.75,95989.0,159.7756,162.3724,159.7756,162.2976,95989.0
2022-04-08 10:00:00,173.69,173.87,171.56,171.56,38267.0,162.2416,162.4097,160.252,160.252,38267.0
2022-04-08 10:30:00,171.65,172.13,170.92,172.13,21172.0,160.3361,160.7844,159.6542,160.7844,21172.0
2022-04-08 11:00:00,172.21,172.67,171.94,172.53,19235.0,160.8592,161.2888,160.6069,161.1581,19235.0
2022-04-08 11:30:00,172.55,172.85,172.2,172.25,21407.0,161.1767,161.457,160.8498,160.8965,21407.0
2022-04-08 12:00:00,172.28,172.29,171.23,171.4,8342.0,160.9245,160.9339,159.9437,160.1025,8342.0
2022-04-08 12:30:00,171.31,171.31,170.46,170.52,16683.0,160.0185,160.0185,159.2245,159.2805,16683.0
2022-04-08 13:00:00,170.43,170.61,170.3,170.45,23484.0,159.1965,159.3646,159.075,159.2152,23484.0
2022-04-08 13:30:00,170.51,170.82,170.04,170.8,15771.0,159.2712,159.5608,158.8322,159.5421,15771.0
2022-04-08 14:00:00,170.82,170.88,170.1,170.16,21773.0,159.5608,159.6168,158.8882,158.9443,21773.0
2022-04-08 14:30:00,170.27,170.87,170.21,170.7,9110.0,159.047,159.6075,158.991,159.4487,9110.0
2022-04-08 15:00:00,170.67,170.81,170.45,170.46,14600.0,159.4207,159.5514,159.2152,159.2245,14600.0
2022-04-08 15:30:00,170.5,170.5,169.6,170.02,50988.0,159.2619,159.2619,158.4212,158.8135,50988.0
2022-04-11 09:30:00,170.0,170.81,168.18,168.19,52947.0,158.7948,159.5514,157.0948,157.1041,52947.0
2022-04-11 10:00:00,168.43,168.9,168.0,168.54,20271.0,157.3283,157.7673,156.9266,157.4311,20271.0
2022-04-11 10:30:00,168.37,170.18,168.12,169.37,21623.0,157.2723,158.963,157.0387,158.2063,21623.0
2022-04-11 11:00:00,169.41,169.92,169.21,169.34,13804.0,158.2437,158.7201,158.0569,158.1783,13804.0
2022-04-11 11:30:00,169.38,169.93,169.29,169.79,26364.0,158.2157,158.7294,158.1316,158.5987,26364.0
2022-04-11 12:00:00,169.74,169.92,169.44,169.92,21127.0,158.552,158.7201,158.2717,158.7201,21127.0
2022-04-11 12:30:00,169.95,169.97,169.52,169.82,18881.0,158.7481,158.7668,158.3465,158.6267,18881.0
2022-04-11 13:00:00,169.8,170.29,169.27,169.55,38859.0,158.608,159.0657,158.1129,158.3745,38859.0
2022-04-11 13:30:00,169.57,169.9,169.23,169.53,46462.0,158.3932,158.7014,158.0756,158.3558,46462.0
2022-04-11 14:00:00,169.49,169.49,168.86,169.17,33216.0,158.3184,158.3184,157.73,158.0195,33216.0
2022-04-11 14:30:00,169.18,169.5,168.92,169.44,13828.0,158.0289,158.3278,157.786,158.2717,13828.0
2022-04-11 15:00:00,169.44,169.48,168.73,168.76,29872.0,158.2717,158.3091,157.6085,157.6366,29872.0
2022-04-11 15:30:00,168.63,169.39,168.6,169.35,143115.0,157.5151,158.225,157.4871,158.1877,143115.0
2022-04-12 09:30:00,169.0,169.98,168.26,169.2,73777.0,157.8607,158.7761,157.1695,158.0476,73777.0
2022-04-12 10:00:00,169.16,169.56,168.62,169.24,52292.0,158.0102,158.3838,157.5058,158.0849,52292.0
2022-04-12 10:30:00,169.28,169.67,169.02,169.43,10875.0,158.1223,158.4866,157.8794,158.2624,10875.0
2022-04-12 11:00:00,169.5,171.12,169.5,170.75,23411.0,158.3278,159.841,158.3278,159.4954,23411.0
2022-04-12 11:30:00,170.74,170.79,170.05,170.26,16632.0,159.486,159.5327,158.8415,159.0377,16632.0
2022-04-12 12:00:00,170.28,170.51,169.97,169.97,10200.0,159.0564,159.2712,158.7668,158.7668,10200.0
2022-04-12 12:30:00,169.93,169.95,169.53,169.59,10903.0,158.7294,158.7481,158.3558,158.4118,10903.0
2022-04-12 13:00:00,169.64,169.65,168.93,169.14,23540.0,158.4585,158.4679,157.7953,157.9915,23540.0
2022-04-12 13:30:00,169.03,169.36,168.62,168.63,14910.0,157.8888,158.197,157.5058,157.5151,14910.0
2022-04-12 14:00:00,168.63,169.18,168.59,169.06,12214.0,157.5151,158.0289,157.4778,157.9168,12214.0
2022-04-12 14:30:00,169.17,169.36,168.82,169.1,13472.0,158.0195,158.197,157.6926,157.9541,13472.0
2022-04-12 15:00:00,169.12,169.12,168.52,168.55,19343.0,157.9728,157.9728,157.4124,157.4404,19343.0
2022-04-12 15:30:00,168.56,168.82,168.3,168.55,88073.0,157.4497,157.6926,157.2069,157.4404,88073.0
2022-04-13 09:30:00,168.55,168.95,167.45,167.51,33149.0,157.4404,157.814,156.4129,156.4689,33149.0
2022-04-13 10:00:00,167.62,167.77,166.42,166.95,40006.0,156.5717,156.7118,155.4508,155.9459,40006.0
2022-04-13 10:30:00,166.88,167.55,166.71,167.47,19838.0,155.8805,156.5063,155.7217,156.4316,19838.0
2022-04-13 11:00:00,167.46,167.51,166.87,166.94,25572.0,156.4222,156.4689,155.8711,155.9365,25572.0
2022-04-13 11:30:00,166.91,167.38,166.86,167.1,11177.0,155.9085,156.3475,155.8618,156.086,11177.0
2022-04-13 12:00:00,167.25,167.59,167.19,167.46,14242.0,156.2261,156.5437,156.17,156.4222,14242.0
2022-04-13 12:30:00,167.53,167.63,166.93,166.93,15713.0,156.4876,156.581,155.9272,155.9272,15713.0
2022-04-13 13:00:00,167.0,167.45,166.93,167.14,59859.0,155.9926,156.4129,155.9272,156.1233,59859.0
2022-04-13 13:30:00,167.15,167.36,166.99,166.99,13062.0,156.1327,156.3288,155.9832,155.9832,13062.0
2022-04-13 14:00:00,167.02,167.36,166.8,167.26,42209.0,156.0112,156.3288,155.8057,156.2354,42209.0
2022-04-13 14:30:00,167.27,167.4,167.11,167.15,47232.0,156.2448,156.3662,156.0953,156.1327,47232.0
2022-04-13 15:00:00,167.12,167.21,166.88,166.89,14507.0,156.1046,156.1887,155.8805,155.8898,14507.0
2022-04-13 15:30:00,166.89,167.21,166.69,167.14,126884.0,155.8898,156.1887,155.703,156.1233,126884.0
2022-04-14 09:30:00,167.82,168.68,167.6,167.81,45633.0,156.7585,157.5618,156.553,156.7492,45633.0
2022-04-14 10:00:00,167.89,168.4,167.01,167.36,39139.0,156.8239,157.3003,156.0019,156.3288,39139.0
2022-04-14 10:30:00,167.32,168.24,167.32,168.12,7593.0,156.2915,157.1508,156.2915,157.0387,7593.0
2022-04-14 11:00:00,168.15,168.24,167.22,167.59,12683.0,157.0668,157.1508,156.1981,156.5437,12683.0
2022-04-14 11:30:00,167.66,167.84,167.02,167.27,14183.0,156.6091,156.7772,156.0112,156.2448,14183.0
2022-04-14 12:00:00,167.31,167.42,166.69,166.91,5558.0,156.2821,156.3849,155.703,155.9085,5558.0
2022-04-14 12:30:00,166.89,167.53,166.77,167.45,24537.0,155.8898,156.4876,155.7777,156.4129,24537.0
2022-04-14 13:00:00,167.48,167.51,166.98,167.51,8053.0,156.4409,156.4689,155.9739,156.4689,8053.0
2022-04-14 13:30:00,167.47,167.85,167.41,167.85,7879.0,156.4316,156.7865,156.3755,156.7865,7879.0
2022-04-14 14:00:00,167.82,167.85,167.19,167.31,7993.0,156.7585,156.7865,156.17,156.2821,7993.0
2022-04-14 14:30:00,167.36,167.58,167.06,167.29,11212.0,156.3288,156.5343,156.0486,156.2634,11212.0
2022-04-14 15:00:00,167.17,167.3,166.6,166.68,9911.0,156.1514,156.2728,155.6189,155.6937,9911.0
2022-04-14 15:30:00,166.65,166.65,166.07,166.24,62315.0,155.6656,155.6656,155.1239,155.2827,62315.0
2022-04-18 09:30:00,166.1,167.14,165.8,165.8,32368.0,155.1519,156.1233,154.8717,154.8717,32368.0
2022-04-18 10:00:00,166.02,166.02,165.06,165.42,10782.0,155.0772,155.0772,154.1804,154.5167,10782.0
2022-04-18 10:30:00,165.46,165.92,165.18,165.32,6752.0,154.5541,154.9837,154.2925,154.4233,6752.0
2022-04-18 11:00:00,165.45,165.53,164.45,164.85,16979.0,154.5447,154.6195,153.6106,153.9843,16979.0
2022-04-18 11:30:00,164.96,165.32,164.57,164.77,18529.0,154.087,154.4233,153.7227,153.9095,18529.0
2022-04-18 12:00:00,164.87,164.95,164.56,164.63,10606.0,154.003,154.0777,153.7134,153.7788,10606.0
2022-04-18 12:30:00,164.65,164.65,163.78,163.89,14973.0,153.7975,153.7975,152.9848,153.0875,14973.0
2022-04-18 13:00:00,163.84,163.94,163.07,163.43,10062.0,153.0408,153.1343,152.3216,152.6579,10062.0
2022-04-18 13:30:00,163.46,163.87,163.33,163.41,13582.0,152.6859,153.0689,152.5645,152.6392,13582.0
2022-04-18 14:00:00,163.42,163.42,162.73,162.77,15213.0,152.6485,152.6485,152.004,152.0414,15213.0
2022-04-18 14:30:00,162.84,162.9,162.32,162.33,22173.0,152.1068,152.1628,151.621,151.6304,22173.0
2022-04-18 15:00:00,162.36,162.47,161.73,161.77,32850.0,151.6584,151.7611,151.0699,151.1073,32850.0
2022-04-18 15:30:00,161.73,162.48,161.49,162.42,102139.0,151.0699,151.7705,150.8457,151.7144,102139.0
2022-04-19 09:30:00,162.89,163.34,162.13,162.98,25806.0,152.1535,152.5738,151.4436,152.2375,25806.0
2022-04-19 10:00:00,163.06,163.42,162.71,163.4,18804.0,152.3123,152.6485,151.9853,152.6298,18804.0
2022-04-19 10:30:00,163.41,163.78,163.07,163.78,14402.0,152.6392,152.9848,152.3216,152.9848,14402.0
2022-04-19 11:00:00,163.77,164.18,163.43,163.57,31692.0,152.9755,153.3584,152.6579,152.7886,31692.0
2022-04-19 11:30:00,163.62,163.64,162.92,163.37,17318.0,152.8353,152.854,152.1815,152.6018,17318.0
2022-04-19 12:00:00,163.39,163.77,163.3,163.31,10858.0,152.6205,152.9755,152.5364,152.5458,10858.0
2022-04-19 12:30:00,163.37,163.37,163.03,163.13,8608.0,152.6018,152.6018,152.2842,152.3776,8608.0
2022-04-19 13:00:00,163.16,163.43,163.11,163.24,14640.0,152.4057,152.6579,152.359,152.4804,14640.0
2022-04-19 13:30:00,163.25,163.68,163.13,163.66,9564.0,152.4897,152.8914,152.3776,152.8727,9564.0
2022-04-19 14:00:00,163.71,164.1,163.71,164.02,18639.0,152.9194,153.2837,152.9194,153.209,18639.0
2022-04-19 14:30:00,164.0,164.36,163.84,164.28,17368.0,153.1903,153.5266,153.0408,153.4518,17368.0
2022-04-19 15:00:00,164.27,164.33,163.72,164.18,18607.0,153.4425,153.4985,152.9288,153.3584,18607.0
2022-04-19 15:30:00,164.09,164.57,164.05,164.37,76204.0,153.2744,153.7227,153.237,153.5359,76204.0
2022-04-20 09:30:00,166.04,167.42,165.55,167.29,54584.0,155.0958,156.3849,154.6381,156.2634,54584.0
2022-04-20 10:00:00,167.38,167.65,166.59,167.19,29878.0,156.3475,156.5997,155.6096,156.17,29878.0
2022-04-20 10:30:00,167.24,167.62,167.07,167.22,26169.0,156.2167,156.5717,156.0579,156.1981,26169.0
2022-04-20 11:00:00,167.27,167.49,167.08,167.49,18468.0,156.2448,156.4503,156.0673,156.4503,18468.0
2022-04-20 11:30:00,167.44,168.17,167.21,168.09,20648.0,156.4036,157.0854,156.1887,157.0107,20648.0
2022-04-20 12:00:00,168.1,168.1,167.71,167.8,24665.0,157.0201,157.0201,156.6558,156.7398,24665.0
2022-04-20 12:30:00,167.78,167.96,167.45,167.62,27649.0,156.7211,156.8893,156.4129,156.5717,27649.0
2022-04-20 13:00:00,167.63,168.11,167.49,167.99,41098.0,156.581,157.0294,156.4503,156.9173,41098.0
2022-04-20 13:30:00,168.08,168.62,167.89,168.62,22204.0,157.0014,157.5058,156.8239,157.5058,22204.0
2022-04-20 14:00:00,168.7,169.13,168.45,168.45,25408.0,157.5805,157.9822,157.347,157.347,25408.0
2022-04-20 14:30:00,168.45,168.5,167.87,167.87,30838.0,157.347,157.3937,156.8052,156.8052,30838.0
2022-04-20 15:00:00,167.96,168.29,167.78,167.97,28293.0,156.8893,157.1975,156.7211,156.8986,28293.0
2022-04-20 15:30:00,168.01,168.07,167.53,167.59,95870.0,156.936,156.992,156.4876,156.5437,95870.0
2022-04-21 09:30:00,167.96,167.96,166.57,167.46,39990.0,156.8893,156.8893,155.5909,156.4222,39990.0
2022-04-21 10:00:00,167.55,167.72,167.16,167.24,23464.0,156.5063,156.6651,156.142,156.2167,23464.0
2022-04-21 10:30:00,167.19,168.36,167.15,168.32,27417.0,156.17,157.2629,156.1327,157.2256,27417.0
2022-04-21 11:00:00,168.23,168.32,167.64,167.85,14796.0,157.1415,157.2256,156.5904,156.7865,14796.0
2022-04-21 11:30:00,167.94,169.16,167.91,168.78,22506.0,156.8706,158.0102,156.8426,157.6552,22506.0
2022-04-21 12:00:00,168.76,168.79,168.07,168.27,20083.0,157.6366,157.6646,156.992,157.1788,20083.0
2022-04-21 12:30:00,168.18,168.79,167.94,168.13,28938.0,157.0948,157.6646,156.8706,157.0481,28938.0
2022-04-21 13:00:00,168.13,168.26,167.84,168.24,13248.0,157.0481,157.1695,156.7772,157.1508,13248.0
2022-04-21 13:30:00,168.25,168.44,168.02,168.26,25988.0,157.1602,157.3376,156.9453,157.1695,25988.0
2022-04-21 14:00:00,168.28,168.28,167.0,167.05,67531.0,157.1882,157.1882,155.9926,156.0393,67531.0
2022-04-21 14:30:00,167.03,167.13,166.29,166.34,84505.0,156.0206,156.114,155.3294,155.3761,84505.0
2022-04-21 15:00:00,166.22,166.22,165.62,166.02,54974.0,155.264,155.264,154.7035,155.0772,54974.0
2022-04-21 15:30:00,165.93,166.12,165.18,165.34,103495.0,154.9931,155.1706,154.2925,154.442,103495.0
2022-04-22 09:30:00,165.49,166.0,163.17,163.49,35608.0,154.5821,155.0585,152.415,152.7139,35608.0
2022-04-22 10:00:00,163.56,164.53,163.11,164.3,16274.0,152.7793,153.6854,152.359,153.4705,16274.0
2022-04-22 10:30:00,164.36,164.67,163.72,163.84,41814.0,153.5266,153.8161,152.9288,153.0408,41814.0
2022-04-22 11:00:00,163.94,164.9,163.94,164.86,24016.0,153.1343,154.031,153.1343,153.9936,24016.0
2022-04-22 11:30:00,164.85,165.23,164.55,164.84,27634.0,153.9843,154.3392,153.704,153.9749,27634.0
2022-04-22 12:00:00,164.71,165.82,164.71,165.77,38667.0,153.8535,154.8903,153.8535,154.8436,38667.0
2022-04-22 12:30:00,165.81,166.26,165.63,165.8,19901.0,154.881,155.3013,154.7129,154.8717,19901.0
2022-04-22 13:00:00,165.71,166.25,165.33,166.17,22510.0,154.7876,155.292,154.4326,155.2173,22510.0
2022-04-22 13:30:00,166.13,166.51,165.68,166.14,52270.0,155.1799,155.5349,154.7596,155.1892,52270.0
2022-04-22 14:00:00,166.01,166.18,165.61,166.03,23027.0,155.0678,155.2266,154.6942,155.0865,23027.0
2022-04-22 14:30:00,166.05,166.25,165.27,165.57,25383.0,155.1052,155.292,154.3766,154.6568,25383.0
2022-04-22 15:00:00,165.57,166.14,165.34,165.9,28015.0,154.6568,155.1892,154.442,154.9651,28015.0
2022-04-22 15:30:00,165.94,166.23,164.06,164.24,75367.0,155.0024,155.2733,153.2463,153.4145,75367.0
2022-04-25 09:30:00,164.8,164.83,161.86,161.93,76282.0,153.9376,153.9656,151.1914,151.2567,76282.0
2022-04-25 10:00:00,161.85,162.24,160.74,160.75,21129.0,151.182,151.5463,150.1452,150.1545,21129.0
2022-04-25 10:30:00,160.63,160.96,160.05,160.2,17943.0,150.0424,150.3507,149.5007,149.6408,17943.0
2022-04-25 11:00:00,160.19,160.73,160.06,160.26,22549.0,149.6314,150.1358,149.51,149.6968,22549.0
2022-04-25 11:30:00,160.18,160.22,158.24,159.35,49818.0,149.6221,149.6594,147.81,148.8468,49818.0
2022-04-25 12:00:00,159.31,160.21,158.96,159.51,16940.0,148.8094,149.6501,148.4825,148.9962,16940.0
2022-04-25 12:30:00,159.48,159.69,158.68,158.9,17914.0,148.9682,149.1644,148.221,148.4265,17914.0
2022-04-25 13:00:00,158.9,159.37,158.63,158.84,20883.0,148.4265,148.8655,148.1742,148.3704,20883.0
2022-04-25 13:30:00,158.89,158.92,158.27,158.64,20382.0,148.4171,148.4451,147.838,148.1836,20382.0
2022-04-25 14:00:00,158.66,159.71,158.23,159.7,22507.0,148.2023,149.1831,147.8006,149.1737,22507.0
2022-04-25 14:30:00,159.74,159.94,159.34,159.72,18501.0,149.2111,149.3979,148.8375,149.1924,18501.0
2022-04-25 15:00:00,159.81,160.91,159.72,160.9,22980.0,149.2765,150.304,149.1924,150.2946,22980.0
2022-04-25 15:30:00,160.89,161.73,160.54,160.82,118930.0,150.2853,151.0699,149.9584,150.2199,118930.0
2022-04-26 09:30:00,160.48,161.2,159.76,160.24,36369.0,149.9023,150.5749,149.2298,149.6781,36369.0
2022-04-26 10:00:00,160.18,160.75,159.25,159.68,21378.0,149.6221,150.1545,148.7534,149.155,21378.0
2022-04-26 10:30:00,159.96,160.54,159.44,160.5,24172.0,149.4166,149.9584,148.9309,149.921,24172.0
2022-04-26 11:00:00,160.51,161.53,160.33,160.95,40212.0,149.9303,150.8831,149.7622,150.3413,40212.0
2022-04-26 11:30:00,160.84,160.91,160.24,160.4,19397.0,150.2386,150.304,149.6781,149.8276,19397.0
2022-04-26 12:00:00,160.37,160.44,160.1,160.29,12299.0,149.7996,149.8649,149.5474,149.7248,12299.0
2022-04-26 12:30:00,160.22,160.23,159.09,159.7,31226.0,149.6594,149.6688,148.6039,149.1737,31226.0
2022-04-26 13:00:00,159.6,159.73,158.82,158.92,37400.0,149.0803,149.2017,148.3517,148.4451,37400.0
2022-04-26 13:30:00,158.83,159.39,158.7,158.78,10084.0,148.3611,148.8842,148.2396,148.3144,10084.0
2022-04-26 14:00:00,158.81,159.68,158.75,159.39,12879.0,148.3424,149.155,148.2863,148.8842,12879.0
2022-04-26 14:30:00,159.31,159.36,158.84,159.18,11856.0,148.8094,148.8561,148.3704,148.688,11856.0
2022-04-26 15:00:00,159.1,159.2,158.15,158.16,20196.0,148.6133,148.7067,147.7259,147.7352,20196.0
2022-04-26 15:30:00,158.18,158.54,157.91,158.15,90905.0,147.7539,148.0902,147.5017,147.7259,90905.0
2022-04-27 09:30:00,157.4,158.57,156.34,158.38,44779.0,147.0253,148.1182,146.0352,147.9407,44779.0
2022-04-27 10:00:00,158.69,159.04,157.55,158.0,29910.0,148.2303,148.5572,147.1654,147.5858,29910.0
2022-04-27 10:30:00,157.89,159.0,157.75,158.29,24655.0,147.483,148.5199,147.3523,147.8567,24655.0
2022-04-27 11:00:00,158.32,158.32,156.99,157.99,33966.0,147.8847,147.8847,146.6423,147.5764,33966.0
2022-04-27 11:30:00,158.02,158.3,157.14,157.37,19345.0,147.6045,147.866,146.7825,146.9973,19345.0
2022-04-27 12:00:00,157.47,157.99,157.29,157.43,22779.0,147.0907,147.5764,146.9226,147.0533,22779.0
2022-04-27 12:30:00,157.45,158.24,157.33,158.11,16957.0,147.072,147.81,146.9599,147.6885,16957.0
2022-04-27 13:00:00,158.12,158.19,157.42,157.76,32054.0,147.6979,147.7633,147.044,147.3616,32054.0
2022-04-27 13:30:00,157.78,158.26,157.53,157.94,17249.0,147.3803,147.8286,147.1468,147.5297,17249.0
2022-04-27 14:00:00,157.9,157.9,157.11,157.19,19661.0,147.4924,147.4924,146.7544,146.8292,19661.0
2022-04-27 14:30:00,157.22,157.42,156.71,156.84,18885.0,146.8572,147.044,146.3808,146.5022,18885.0
2022-04-27 15:00:00,156.79,157.27,156.59,157.09,39492.0,146.4555,146.9039,146.2687,146.7358,39492.0
2022-04-27 15:30:00,157.11,157.4,156.02,156.22,108806.0,146.7544,147.0253,145.7363,145.9231,108806.0
2022-04-28 09:30:00,156.38,161.06,155.77,159.67,68893.0,146.0726,150.4441,145.5028,149.1457,68893.0
2022-04-28 10:00:00,159.87,160.83,159.56,160.15,24967.0,149.3325,150.2292,149.0429,149.5941,24967.0
2022-04-28 10:30:00,160.14,160.14,158.46,158.66,17074.0,149.5847,149.5847,148.0155,148.2023,17074.0
2022-04-28 11:00:00,158.66,159.28,158.42,158.9,25596.0,148.2023,148.7814,147.9781,148.4265,25596.0
2022-04-28 11:30:00,159.42,160.09,159.17,159.76,19592.0,148.9122,149.538,148.6787,149.2298,19592.0
2022-04-28 12:00:00,159.77,160.45,159.45,160.45,14113.0,149.2391,149.8743,148.9402,149.8743,14113.0
2022-04-28 12:30:00,160.4,160.58,160.01,160.37,32834.0,149.8276,149.9957,149.4633,149.7996,32834.0
2022-04-28 13:00:00,160.35,160.39,159.75,159.9,29320.0,149.7809,149.8182,149.2204,149.3605,29320.0
2022-04-28 13:30:00,159.95,160.12,159.55,159.81,13728.0,149.4072,149.566,149.0336,149.2765,13728.0
2022-04-28 14:00:00,159.7,160.39,159.7,160.14,15091.0,149.1737,149.8182,149.1737,149.5847,15091.0
2022-04-28 14:30:00,160.16,160.65,159.71,160.65,17877.0,149.6034,150.0611,149.1831,150.0611,17877.0
2022-04-28 15:00:00,160.8,161.33,160.32,160.73,26828.0,150.2012,150.6963,149.7529,150.1358,26828.0
2022-04-28 15:30:00,160.79,160.81,160.08,160.62,79806.0,150.1919,150.2106,149.5287,150.0331,79806.0
2022-04-29 09:30:00,159.18,159.89,157.26,158.4,63304.0,148.688,149.3512,146.8945,147.9594,63304.0
2022-04-29 10:00:00,158.4,158.86,157.88,158.03,35850.0,147.9594,148.3891,147.4737,147.6138,35850.0
2022-04-29 10:30:00,157.74,158.01,156.4,156.4,32244.0,147.3429,147.5951,146.0912,146.0912,32244.0
2022-04-29 11:00:00,156.42,156.87,155.96,156.25,43517.0,146.1099,146.5303,145.6802,145.9511,43517.0
2022-04-29 11:30:00,156.28,157.07,156.28,156.74,44436.0,145.9791,146.7171,145.9791,146.4088,44436.0
2022-04-29 12:00:00,156.78,156.8,155.64,156.24,37060.0,146.4462,146.4649,145.3813,145.9418,37060.0
2022-04-29 12:30:00,156.25,156.43,155.64,156.37,38196.0,145.9511,146.1193,145.3813,146.0632,38196.0
2022-04-29 13:00:00,156.56,156.76,156.28,156.53,25549.0,146.2407,146.4275,145.9791,146.2127,25549.0
2022-04-29 13:30:00,156.49,157.14,156.29,156.64,25026.0,146.1753,146.7825,145.9885,146.3154,25026.0
2022-04-29 14:00:00,156.57,157.04,156.42,156.49,39274.0,146.25,146.6891,146.1099,146.1753,39274.0
2022-04-29 14:30:00,156.53,156.53,155.9,156.25,15378.0,146.2127,146.2127,145.6242,145.9511,15378.0
2022-04-29 15:00:00,156.18,156.2,155.07,155.24,24784.0,145.8857,145.9044,144.8489,145.0077,24784.0
2022-04-29 15:30:00,155.2,155.43,153.73,154.08,134262.0,144.9703,145.1852,143.5972,143.9242,134262.0
2022-05-02 09:30:00,154.84,154.93,151.92,153.51,72883.0,144.6341,144.7181,141.9065,143.3917,72883.0
2022-05-02 10:00:00,153.69,154.45,152.74,153.91,71990.0,143.5599,144.2698,142.6725,143.7654,71990.0
2022-05-02 10:30:00,153.91,154.13,153.3,153.38,35034.0,143.7654,143.9709,143.1956,143.2703,35034.0
2022-05-02 11:00:00,153.44,153.47,151.58,151.99,38388.0,143.3263,143.3544,141.5889,141.9719,38388.0
2022-05-02 11:30:00,151.95,152.45,151.69,151.85,24242.0,141.9345,142.4016,141.6917,141.8411,24242.0
2022-05-02 12:00:00,151.88,151.88,150.73,151.03,29033.0,141.8692,141.8692,140.795,141.0752,29033.0
2022-05-02 12:30:00,151.07,151.33,150.25,150.43,32717.0,141.1125,141.3554,140.3466,140.5147,32717.0
2022-05-02 13:00:00,150.54,150.63,149.75,149.75,38561.0,140.6175,140.7016,139.8796,139.8796,38561.0
2022-05-02 13:30:00,149.86,150.23,149.39,149.7,24647.0,139.9823,140.3279,139.5433,139.8329,24647.0
2022-05-02 14:00:00,149.68,150.06,149.03,149.03,36738.0,139.8142,140.1691,139.207,139.207,36738.0
2022-05-02 14:30:00,149.07,149.07,147.56,147.8,47154.0,139.2444,139.2444,137.8339,138.0581,47154.0
2022-05-02 15:00:00,147.81,149.07,147.67,148.82,42985.0,138.0674,139.2444,137.9367,139.0109,42985.0
2022-05-02 15:30:00,148.9,149.4,148.35,148.78,181762.0,139.0856,139.5526,138.5718,138.9735,181762.0
2022-05-03 09:30:00,149.07,150.48,148.96,149.96,93535.0,139.2444,140.5614,139.1416,140.0757,93535.0
2022-05-03 10:00:00,149.81,152.45,149.2,151.58,56713.0,139.9356,142.4016,139.3658,141.5889,56713.0
2022-05-03 10:30:00,151.76,152.65,151.55,152.55,52334.0,141.7571,142.5884,141.5609,142.495,52334.0
2022-05-03 11:00:00,152.46,153.06,152.38,152.8,38280.0,142.4109,142.9714,142.3362,142.7285,38280.0
2022-05-03 11:30:00,152.84,152.9,151.89,152.09,31227.0,142.7659,142.8219,141.8785,142.0653,31227.0
2022-05-03 12:00:00,152.05,152.37,151.48,151.81,44617.0,142.028,142.3269,141.4955,141.8038,44617.0
2022-05-03 12:30:00,151.72,152.27,151.32,151.54,29989.0,141.7197,142.2335,141.3461,141.5516,29989.0
2022-05-03 13:00:00,151.5,152.01,150.94,151.05,17582.0,141.5142,141.9906,140.9911,141.0939,17582.0
2022-05-03 13:30:00,151.13,151.13,150.43,150.72,17360.0,141.1686,141.1686,140.5147,140.7856,17360.0
2022-05-03 14:00:00,150.71,150.72,149.81,149.86,19132.0,140.7763,140.7856,139.9356,139.9823,19132.0
2022-05-03 14:30:00,149.87,150.7,149.6,150.63,25543.0,139.9916,140.7669,139.7394,140.7016,25543.0
2022-05-03 15:00:00,150.61,150.92,149.91,149.97,25891.0,140.6829,140.9724,140.029,140.0851,25891.0
2022-05-03 15:30:00,149.96,150.36,149.34,149.63,124615.0,140.0757,140.4493,139.4966,139.7675,124615.0
2022-05-04 09:30:00,149.99,151.32,149.99,150.41,83039.0,140.1037,141.3461,140.1037,140.4961,83039.0
2022-05-04 10:00:00,150.08,151.07,150.08,150.29,34628.0,140.1878,141.1125,140.1878,140.384,34628.0
2022-05-04 10:30:00,150.5,150.58,149.76,150.02,14950.0,140.5801,140.6548,139.8889,140.1318,14950.0
2022-05-04 11:00:00,150.02,150.67,150.02,150.36,18655.0,140.1318,140.7389,140.1318,140.4493,18655.0
2022-05-04 11:30:00,150.28,151.7,150.28,151.56,27377.0,140.3746,141.701,140.3746,141.5703,27377.0
2022-05-04 12:00:00,151.59,152.14,151.41,151.43,33620.0,141.5983,142.112,141.4301,141.4488,33620.0
2022-05-04 12:30:00,151.36,151.58,151.15,151.3,13241.0,141.3834,141.5889,141.1873,141.3274,13241.0
2022-05-04 13:00:00,151.37,151.37,150.09,150.09,21710.0,141.3928,141.3928,140.1971,140.1971,21710.0
2022-05-04 13:30:00,150.02,150.28,149.57,149.57,9955.0,140.1318,140.3746,139.7114,139.7114,9955.0
2022-05-04 14:00:00,149.69,150.27,149.41,150.2,15218.0,139.8235,140.3653,139.562,140.2999,15218.0
2022-05-04 14:30:00,150.18,150.8,148.95,150.57,32752.0,140.2812,140.8603,139.1323,140.6455,32752.0
2022-05-04 15:00:00,150.74,151.73,150.55,151.66,32670.0,140.8043,141.729,140.6268,141.6637,32670.0
2022-05-04 15:30:00,151.77,152.77,151.67,152.52,59651.0,141.7664,142.7005,141.673,142.467,59651.0
2022-05-05 09:30:00,151.55,152.37,150.3,150.47,35417.0,141.5609,142.3269,140.3933,140.5521,35417.0
2022-05-05 10:00:00,150.83,151.17,149.87,150.62,18909.0,140.8884,141.206,139.9916,140.6922,18909.0
2022-05-05 10:30:00,150.61,150.94,149.64,150.04,23915.0,140.6829,140.9911,139.7768,140.1504,23915.0
2022-05-05 11:00:00,150.19,150.3,149.44,149.86,17307.0,140.2906,140.3933,139.59,139.9823,17307.0
2022-05-05 11:30:00,150.03,150.52,149.12,149.13,25500.0,140.1411,140.5988,139.2911,139.3004,25500.0
2022-05-05 12:00:00,149.03,149.8,148.66,149.47,13165.0,139.207,139.9263,138.8614,139.618,13165.0
2022-05-05 12:30:00,149.44,149.8,148.77,149.7,11691.0,139.59,139.9263,138.9641,139.8329,11691.0
2022-05-05 13:00:00,149.7,150.15,149.1,149.87,15789.0,139.8329,140.2532,139.2724,139.9916,15789.0
2022-05-05 13:30:00,149.81,150.03,148.92,149.13,11445.0,139.9356,140.1411,139.1043,139.3004,11445.0
2022-05-05 14:00:00,149.02,149.34,148.54,148.54,6764.0,139.1977,139.4966,138.7493,138.7493,6764.0
2022-05-05 14:30:00,148.51,148.78,148.02,148.29,11155.0,138.7213,138.9735,138.2636,138.5158,11155.0
2022-05-05 15:00:00,148.23,148.24,147.2,147.41,17058.0,138.4597,138.4691,137.4976,137.6938,17058.0
2022-05-05 15:30:00,147.37,148.59,147.11,148.52,76899.0,137.6564,138.796,137.4136,138.7306,76899.0
2022-05-06 09:30:00,146.83,148.0,146.64,147.71,40461.0,137.152,138.2449,136.9745,137.974,40461.0
2022-05-06 10:00:00,147.72,149.24,147.12,148.73,44295.0,137.9834,139.4032,137.4229,138.9268,44295.0
2022-05-06 10:30:00,148.77,149.6,148.03,149.43,40280.0,138.9641,139.7394,138.2729,139.5806,40280.0
2022-05-06 11:00:00,149.36,149.5,148.95,149.19,30053.0,139.5153,139.646,139.1323,139.3565,30053.0
2022-05-06 11:30:00,149.15,149.27,148.06,148.26,12681.0,139.3191,139.4312,138.3009,138.4878,12681.0
2022-05-06 12:00:00,148.21,148.75,148.06,148.65,11658.0,138.4411,138.9455,138.3009,138.8521,11658.0
2022-05-06 12:30:00,148.68,148.89,148.33,148.79,26957.0,138.8801,139.0762,138.5532,138.9828,26957.0
2022-05-06 13:00:00,148.78,148.99,148.62,148.96,30491.0,138.9735,139.1696,138.824,139.1416,30491.0
2022-05-06 13:30:00,148.97,149.18,148.64,148.76,20683.0,139.151,139.3471,138.8427,138.9548,20683.0
2022-05-06 14:00:00,148.73,148.85,147.63,147.73,18628.0,138.9268,139.0389,137.8993,137.9927,18628.0
2022-05-06 14:30:00,147.78,148.44,147.51,148.19,19863.0,138.0394,138.6559,137.7872,138.4224,19863.0
2022-05-06 15:00:00,148.11,148.63,147.89,148.52,52187.0,138.3477,138.8334,138.1422,138.7306,52187.0
2022-05-06 15:30:00,148.5,149.64,148.5,149.09,203584.0,138.7119,139.7768,138.7119,139.2631,203584.0
2022-05-09 09:30:00,147.28,147.94,146.34,147.58,60141.0,138.1904,138.8097,137.3085,138.4719,60141.0
2022-05-09 10:00:00,147.55,147.69,146.18,146.47,30550.0,138.4438,138.5751,137.1583,137.4304,30550.0
2022-05-09 10:30:00,146.44,146.89,145.7,146.05,48579.0,137.4023,137.8245,136.708,137.0364,48579.0
2022-05-09 11:00:00,146.01,146.73,145.82,146.33,22098.0,136.9988,137.6744,136.8205,137.2991,22098.0
2022-05-09 11:30:00,146.26,147.09,146.26,146.55,23100.0,137.2334,138.0122,137.2334,137.5055,23100.0
2022-05-09 12:00:00,146.52,146.64,145.93,146.34,19708.0,137.4773,137.5899,136.9238,137.3085,19708.0
2022-05-09 12:30:00,146.31,146.67,145.69,145.94,26141.0,137.2803,137.6181,136.6986,136.9331,26141.0
2022-05-09 13:00:00,145.9,145.9,145.33,145.76,21657.0,136.8956,136.8956,136.3608,136.7642,21657.0
2022-05-09 13:30:00,145.65,146.01,145.19,145.6,24099.0,136.661,136.9988,136.2294,136.6141,24099.0
2022-05-09 14:00:00,145.59,146.13,145.52,146.0,19475.0,136.6047,137.1114,136.5391,136.9894,19475.0
2022-05-09 14:30:00,145.95,146.47,145.67,146.3,17641.0,136.9425,137.4304,136.6798,137.2709,17641.0
2022-05-09 15:00:00,146.35,147.12,146.24,146.39,29621.0,137.3178,138.0403,137.2146,137.3554,29621.0
2022-05-09 15:30:00,146.32,146.38,144.94,145.71,103858.0,137.2897,137.346,135.9949,136.7173,103858.0
2022-05-10 09:30:00,146.01,148.12,146.01,147.23,44654.0,136.9988,138.9786,136.9988,138.1435,44654.0
2022-05-10 10:00:00,147.19,147.34,146.21,146.87,35075.0,138.106,138.2467,137.1865,137.8057,35075.0
2022-05-10 10:30:00,146.76,146.81,145.18,145.35,38509.0,137.7025,137.7494,136.22,136.3796,38509.0
2022-05-10 11:00:00,145.29,145.41,143.8,143.95,47998.0,136.3233,136.4358,134.9252,135.066,47998.0
2022-05-10 11:30:00,143.97,144.2,143.12,143.43,33818.0,135.0847,135.3005,134.2872,134.578,33818.0
2022-05-10 12:00:00,143.5,143.66,142.99,143.08,24419.0,134.6437,134.7939,134.1652,134.2496,24419.0
2022-05-10 12:30:00,143.19,143.27,142.63,143.06,27860.0,134.3529,134.4279,133.8274,134.2309,27860.0
2022-05-10 13:00:00,143.05,143.79,143.04,143.74,29147.0,134.2215,134.9158,134.2121,134.8689,29147.0
2022-05-10 13:30:00,143.84,144.73,143.61,144.6,14320.0,134.9627,135.7978,134.7469,135.6758,14320.0
2022-05-10 14:00:00,144.59,144.95,143.62,143.85,19945.0,135.6665,136.0042,134.7563,134.9721,19945.0
2022-05-10 14:30:00,143.89,144.2,143.38,143.47,21841.0,135.0097,135.3005,134.5311,134.6156,21841.0
2022-05-10 15:00:00,143.56,144.04,143.16,143.22,37824.0,134.7,135.1504,134.3247,134.381,37824.0
2022-05-10 15:30:00,143.05,143.78,142.65,143.59,120282.0,134.2215,134.9064,133.8462,134.7282,120282.0
2022-05-11 09:30:00,143.64,144.83,143.14,144.83,35674.0,134.7751,135.8916,134.3059,135.8916,35674.0
2022-05-11 10:00:00,144.56,145.39,144.53,144.69,19593.0,135.6383,136.4171,135.6102,135.7603,19593.0
2022-05-11 10:30:00,144.68,145.34,144.45,145.15,34274.0,135.7509,136.3702,135.5351,136.1919,34274.0
2022-05-11 11:00:00,145.13,145.78,144.97,145.52,47843.0,136.1731,136.783,136.023,136.5391,47843.0
2022-05-11 11:30:00,145.64,146.22,144.97,145.16,14547.0,136.6517,137.1959,136.023,136.2013,14547.0
2022-05-11 12:00:00,145.11,145.85,144.84,144.99,26084.0,136.1544,136.8487,135.901,136.0418,26084.0
2022-05-11 12:30:00,144.99,145.48,144.77,145.0,33652.0,136.0418,136.5015,135.8353,136.0512,33652.0
2022-05-11 13:00:00,144.97,145.77,144.97,145.35,24578.0,136.023,136.7736,136.023,136.3796,24578.0
2022-05-11 13:30:00,145.32,145.52,144.79,144.94,26766.0,136.3514,136.5391,135.8541,135.9949,26766.0
2022-05-11 14:00:00,145.02,146.09,144.91,145.24,46338.0,136.0699,137.0739,135.9667,136.2763,46338.0
2022-05-11 14:30:00,145.26,145.99,144.75,144.81,24224.0,136.2951,136.9801,135.8166,135.8729,24224.0
2022-05-11 15:00:00,144.69,144.82,144.21,144.32,32225.0,135.7603,135.8823,135.3099,135.4131,32225.0
2022-05-11 15:30:00,144.32,144.43,143.55,143.98,112017.0,135.4131,135.5163,134.6906,135.0941,112017.0
2022-05-12 09:30:00,144.24,146.23,143.81,144.99,67982.0,135.3381,137.2052,134.9346,136.0418,67982.0
2022-05-12 10:00:00,144.91,145.72,144.28,144.58,50859.0,135.9667,136.7267,135.3756,135.6571,50859.0
2022-05-12 10:30:00,144.44,144.91,144.06,144.6,75580.0,135.5257,135.9667,135.1692,135.6758,75580.0
2022-05-12 11:00:00,144.69,144.92,144.33,144.63,66810.0,135.7603,135.9761,135.4225,135.704,66810.0
2022-05-12 11:30:00,144.68,144.74,143.98,144.1,47791.0,135.7509,135.8072,135.0941,135.2067,47791.0
2022-05-12 12:00:00,144.04,144.46,143.88,144.31,25616.0,135.1504,135.5445,135.0003,135.4037,25616.0
2022-05-12 12:30:00,144.33,144.75,143.74,144.62,56348.0,135.4225,135.8166,134.8689,135.6946,56348.0
2022-05-12 13:00:00,144.62,145.45,144.51,145.4,27730.0,135.6946,136.4734,135.5914,136.4265,27730.0
2022-05-12 13:30:00,145.38,145.68,144.77,145.34,34572.0,136.4077,136.6892,135.8353,136.3702,34572.0
2022-05-12 14:00:00,145.36,145.58,144.84,144.94,40035.0,136.3889,136.5954,135.901,135.9949,40035.0
2022-05-12 14:30:00,144.89,145.02,144.31,144.75,33882.0,135.9479,136.0699,135.4037,135.8166,33882.0
2022-05-12 15:00:00,144.81,145.18,144.24,144.61,36295.0,135.8729,136.22,135.3381,135.6852,36295.0
2022-05-12 15:30:00,145.02,145.92,144.79,145.77,122168.0,136.0699,136.9144,135.8541,136.7736,122168.0
2022-05-13 09:30:00,147.03,147.37,145.76,146.3,42309.0,137.9559,138.2749,136.7642,137.2709,42309.0
2022-05-13 10:00:00,146.3,147.91,146.24,147.41,32238.0,137.2709,138.7816,137.2146,138.3124,32238.0
2022-05-13 10:30:00,147.61,147.61,146.67,147.01,20960.0,138.5001,138.5001,137.6181,137.9371,20960.0
2022-05-13 11:00:00,147.03,147.22,146.36,146.61,31134.0,137.9559,138.1341,137.3272,137.5618,31134.0
2022-05-13 11:30:00,146.62,147.35,146.61,147.19,18383.0,137.5712,138.2561,137.5618,138.106,18383.0
2022-05-13 12:00:00,147.19,147.53,146.99,147.09,8679.0,138.106,138.425,137.9183,138.0122,8679.0
2022-05-13 12:30:00,147.11,147.15,146.34,146.39,14503.0,138.0309,138.0685,137.3085,137.3554,14503.0
2022-05-13 13:00:00,146.44,146.74,145.77,145.77,14676.0,137.4023,137.6838,136.7736,136.7736,14676.0
2022-05-13 13:30:00,145.78,146.04,145.59,145.7,14563.0,136.783,137.027,136.6047,136.708,14563.0
2022-05-13 14:00:00,145.63,145.63,145.11,145.29,15577.0,136.6423,136.6423,136.1544,136.3233,15577.0
2022-05-13 14:30:00,145.39,146.03,145.34,145.98,14746.0,136.4171,137.0176,136.3702,136.9707,14746.0
2022-05-13 15:00:00,146.05,146.27,145.95,146.27,17848.0,137.0364,137.2428,136.9425,137.2428,17848.0
2022-05-13 15:30:00,146.25,146.49,145.86,146.44,103476.0,137.224,137.4492,136.8581,137.4023,103476.0
2022-05-16 09:30:00,146.34,147.92,146.34,146.78,52408.0,137.3085,138.7909,137.3085,137.7213,52408.0
2022-05-16 10:00:00,146.81,147.12,146.46,146.76,29213.0,137.7494,138.0403,137.421,137.7025,29213.0
2022-05-16 10:30:00,146.82,147.5,146.74,147.29,24046.0,137.7588,138.3969,137.6838,138.1998,24046.0
2022-05-16 11:00:00,147.34,147.69,147.1,147.64,20872.0,138.2467,138.5751,138.0215,138.5282,20872.0
2022-05-16 11:30:00,147.63,148.08,147.48,147.66,18794.0,138.5188,138.9411,138.3781,138.547,18794.0
2022-05-16 12:00:00,147.67,147.75,146.95,147.08,11181.0,138.5564,138.6314,137.8808,138.0028,11181.0
2022-05-16 12:30:00,147.02,147.25,146.61,146.93,11803.0,137.9465,138.1623,137.5618,137.862,11803.0
2022-05-16 13:00:00,146.95,147.45,146.82,146.9,14237.0,137.8808,138.3499,137.7588,137.8339,14237.0
2022-05-16 13:30:00,147.03,147.1,146.71,146.73,11131.0,137.9559,138.0215,137.6556,137.6744,11131.0
2022-05-16 14:00:00,146.83,146.99,146.49,146.79,18734.0,137.7682,137.9183,137.4492,137.7307,18734.0
2022-05-16 14:30:00,146.83,146.93,146.29,146.38,16038.0,137.7682,137.862,137.2615,137.346,16038.0
2022-05-16 15:00:00,146.37,146.51,145.81,145.88,20442.0,137.3366,137.468,136.8112,136.8768,20442.0
2022-05-16 15:30:00,145.85,146.29,145.7,145.97,110209.0,136.8487,137.2615,136.708,136.9613,110209.0
2022-05-17 09:30:00,146.73,146.73,143.92,144.68,40069.0,137.6744,137.6744,135.0378,135.7509,40069.0
2022-05-17 10:00:00,144.66,145.57,144.63,145.52,23992.0,135.7321,136.586,135.704,136.5391,23992.0
2022-05-17 10:30:00,145.62,146.63,145.62,146.36,19974.0,136.6329,137.5806,136.6329,137.3272,19974.0
2022-05-17 11:00:00,146.3,146.66,145.96,146.08,18837.0,137.2709,137.6087,136.9519,137.0645,18837.0
2022-05-17 11:30:00,146.17,146.36,145.83,146.11,14436.0,137.1489,137.3272,136.8299,137.0926,14436.0
2022-05-17 12:00:00,146.1,146.34,146.02,146.2,13639.0,137.0833,137.3085,137.0082,137.1771,13639.0
2022-05-17 12:30:00,146.24,146.63,146.16,146.36,7746.0,137.2146,137.5806,137.1396,137.3272,7746.0
2022-05-17 13:00:00,146.26,146.55,146.21,146.35,9804.0,137.2334,137.5055,137.1865,137.3178,9804.0
2022-05-17 13:30:00,146.4,146.44,146.03,146.08,9583.0,137.3647,137.4023,137.0176,137.0645,9583.0
2022-05-17 14:00:00,146.1,146.22,145.38,145.61,16165.0,137.0833,137.1959,136.4077,136.6235,16165.0
2022-05-17 14:30:00,145.54,146.36,145.32,146.21,16685.0,136.5578,137.3272,136.3514,137.1865,16685.0
2022-05-17 15:00:00,146.22,146.45,145.99,146.17,21089.0,137.1959,137.4117,136.9801,137.1489,21089.0
2022-05-17 15:30:00,146.16,146.41,145.73,146.4,81712.0,137.1396,137.3741,136.7361,137.3647,81712.0
2022-05-18 09:30:00,146.45,147.58,146.29,146.45,42061.0,137.4117,138.4719,137.2615,137.4117,42061.0
2022-05-18 10:00:00,146.62,147.09,146.37,146.69,24414.0,137.5712,138.0122,137.3366,137.6369,24414.0
2022-05-18 10:30:00,146.74,147.28,146.44,147.14,22284.0,137.6838,138.1904,137.4023,138.0591,22284.0
2022-05-18 11:00:00,147.02,147.39,146.45,146.61,12861.0,137.9465,138.2937,137.4117,137.5618,12861.0
2022-05-18 11:30:00,146.71,146.97,146.48,146.76,9837.0,137.6556,137.8996,137.4398,137.7025,9837.0
2022-05-18 12:00:00,146.84,146.94,146.64,146.74,9839.0,137.7776,137.8714,137.5899,137.6838,9839.0
2022-05-18 12:30:00,146.74,146.8,146.33,146.39,10931.0,137.6838,137.7401,137.2991,137.3554,10931.0
2022-05-18 13:00:00,146.3,146.3,145.05,145.05,13571.0,137.2709,137.2709,136.0981,136.0981,13571.0
2022-05-18 13:30:00,145.03,145.05,144.07,144.4,14919.0,136.0793,136.0981,135.1785,135.4882,14919.0
2022-05-18 14:00:00,144.45,144.95,144.22,144.94,14718.0,135.5351,136.0042,135.3193,135.9949,14718.0
2022-05-18 14:30:00,144.87,144.91,144.21,144.38,13806.0,135.9292,135.9667,135.3099,135.4694,13806.0
2022-05-18 15:00:00,144.4,144.57,144.09,144.1,17466.0,135.4882,135.6477,135.1973,135.2067,17466.0
2022-05-18 15:30:00,144.14,144.46,143.92,144.27,93639.0,135.2442,135.5445,135.0378,135.3662,93639.0
2022-05-19 09:30:00,144.07,144.39,142.76,143.12,44175.0,135.1785,135.4788,133.9494,134.2872,44175.0
2022-05-19 10:00:00,142.98,144.63,142.92,144.62,32894.0,134.1558,135.704,134.0995,135.6946,32894.0
2022-05-19 10:30:00,144.52,145.21,143.05,143.09,34556.0,135.6008,136.2482,134.2215,134.259,34556.0
2022-05-19 11:00:00,143.07,143.25,142.36,142.91,24421.0,134.2403,134.4092,133.5741,134.0901,24421.0
2022-05-19 11:30:00,142.91,143.97,142.82,143.74,24087.0,134.0901,135.0847,134.0057,134.8689,24087.0
2022-05-19 12:00:00,143.84,144.3,143.54,143.89,14075.0,134.9627,135.3944,134.6813,135.0097,14075.0
2022-05-19 12:30:00,143.83,144.01,143.17,143.78,20737.0,134.9534,135.1223,134.3341,134.9064,20737.0
2022-05-19 13:00:00,143.83,143.84,143.36,143.46,14160.0,134.9534,134.9627,134.5124,134.6062,14160.0
2022-05-19 13:30:00,143.43,144.17,143.42,143.97,18165.0,134.578,135.2724,134.5687,135.0847,18165.0
2022-05-19 14:00:00,143.96,144.25,143.66,143.8,24873.0,135.0753,135.3474,134.7939,134.9252,24873.0
2022-05-19 14:30:00,143.82,144.75,143.64,144.73,21411.0,134.944,135.8166,134.7751,135.7978,21411.0
2022-05-19 15:00:00,144.76,145.38,144.29,144.67,28188.0,135.826,136.4077,135.385,135.7415,28188.0
2022-05-19 15:30:00,144.59,145.47,144.48,145.0,98520.0,135.6665,136.4921,135.5632,136.0512,98520.0
2022-05-20 09:30:00,145.83,146.66,145.16,145.33,48393.0,136.8299,137.6087,136.2013,136.3608,48393.0
2022-05-20 10:00:00,145.22,145.31,144.34,144.8,28487.0,136.2576,136.342,135.4319,135.8635,28487.0
2022-05-20 10:30:00,144.71,145.13,144.41,144.67,24175.0,135.7791,136.1731,135.4976,135.7415,24175.0
2022-05-20 11:00:00,144.57,144.58,143.79,143.92,28438.0,135.6477,135.6571,134.9158,135.0378,28438.0
2022-05-20 11:30:00,143.9,144.09,143.66,143.88,18965.0,135.019,135.1973,134.7939,135.0003,18965.0
2022-05-20 12:00:00,143.86,144.06,143.23,144.06,31995.0,134.9815,135.1692,134.3904,135.1692,31995.0
2022-05-20 12:30:00,144.0,144.42,143.99,144.0,37534.0,135.1129,135.5069,135.1035,135.1129,37534.0
2022-05-20 13:00:00,144.05,144.07,143.49,143.9,20828.0,135.1598,135.1785,134.6343,135.019,20828.0
2022-05-20 13:30:00,143.92,144.54,143.89,144.31,19385.0,135.0378,135.6195,135.0097,135.4037,19385.0
2022-05-20 14:00:00,144.29,144.72,144.21,144.68,16439.0,135.385,135.7884,135.3099,135.7509,16439.0
2022-05-20 14:30:00,144.67,144.73,144.17,144.43,30135.0,135.7415,135.7978,135.2724,135.5163,30135.0
2022-05-20 15:00:00,144.46,144.64,144.08,144.62,34394.0,135.5445,135.7134,135.1879,135.6946,34394.0
2022-05-20 15:30:00,144.61,145.9,144.5,145.56,118769.0,135.6852,136.8956,135.582,136.5766,118769.0
2022-05-23 09:30:00,147.28,148.36,146.14,146.93,72682.0,138.1904,139.2038,137.1208,137.862,72682.0
2022-05-23 10:00:00,146.88,148.12,146.65,147.92,31616.0,137.8151,138.9786,137.5993,138.7909,31616.0
2022-05-23 10:30:00,147.89,147.89,147.15,147.25,34160.0,138.7628,138.7628,138.0685,138.1623,34160.0
2022-05-23 11:00:00,147.25,148.34,147.2,148.13,24648.0,138.1623,139.185,138.1154,138.988,24648.0
2022-05-23 11:30:00,148.14,148.34,147.79,148.06,15303.0,138.9974,139.185,138.669,138.9223,15303.0
2022-05-23 12:00:00,148.07,148.16,147.47,147.53,17112.0,138.9317,139.0161,138.3687,138.425,17112.0
2022-05-23 12:30:00,147.57,148.31,147.54,148.29,15767.0,138.4625,139.1569,138.4344,139.1381,15767.0
2022-05-23 13:00:00,148.28,148.29,147.43,147.9,16356.0,139.1287,139.1381,138.3312,138.7722,16356.0
2022-05-23 13:30:00,147.84,148.35,147.8,148.34,13536.0,138.7159,139.1944,138.6783,139.185,13536.0
2022-05-23 14:00:00,148.42,148.53,147.95,147.97,16720.0,139.2601,139.3633,138.8191,138.8379,16720.0
2022-05-23 14:30:00,148.0,148.39,147.91,148.03,49925.0,138.866,139.2319,138.7816,138.8942,49925.0
2022-05-23 15:00:00,148.02,148.54,148.02,148.16,31080.0,138.8848,139.3727,138.8848,139.0161,31080.0
2022-05-23 15:30:00,148.14,148.62,148.06,148.39,135246.0,138.9974,139.4477,138.9223,139.2319,135246.0
2022-05-24 09:30:00,148.42,149.1,145.75,146.64,126193.0,139.2601,139.8981,136.7549,137.5899,126193.0
2022-05-24 10:00:00,146.59,147.07,144.4,144.74,35351.0,137.543,137.9934,135.4882,135.8072,35351.0
2022-05-24 10:30:00,144.74,145.13,144.13,144.94,34895.0,135.8072,136.1731,135.2348,135.9949,34895.0
2022-05-24 11:00:00,145.09,145.23,144.44,144.61,40035.0,136.1356,136.267,135.5257,135.6852,40035.0
2022-05-24 11:30:00,144.71,145.81,144.64,145.56,21315.0,135.7791,136.8112,135.7134,136.5766,21315.0
2022-05-24 12:00:00,145.6,146.2,145.24,146.13,33006.0,136.6141,137.1771,136.2763,137.1114,33006.0
2022-05-24 12:30:00,146.18,146.39,145.4,145.75,44061.0,137.1583,137.3554,136.4265,136.7549,44061.0
2022-05-24 13:00:00,145.83,145.83,145.31,145.69,22927.0,136.8299,136.8299,136.342,136.6986,22927.0
2022-05-24 13:30:00,145.67,146.15,145.31,146.13,24873.0,136.6798,137.1302,136.342,137.1114,24873.0
2022-05-24 14:00:00,146.28,146.79,146.06,146.68,59244.0,137.2522,137.7307,137.0457,137.6275,59244.0
2022-05-24 14:30:00,146.71,147.75,146.67,146.99,26639.0,137.6556,138.6314,137.6181,137.9183,26639.0
2022-05-24 15:00:00,147.0,147.97,146.96,147.97,42363.0,137.9277,138.8379,137.8902,138.8379,42363.0
2022-05-24 15:30:00,148.0,148.52,147.73,148.49,180282.0,138.866,139.3539,138.6127,139.3258,180282.0
2022-05-25 09:30:00,147.85,148.64,146.79,147.51,70892.0,138.7253,139.4665,137.7307,138.4062,70892.0
2022-05-25 10:00:00,147.52,147.88,146.79,147.13,19654.0,138.4156,138.7534,137.7307,138.0497,19654.0
2022-05-25 10:30:00,147.3,147.35,146.45,147.23,15365.0,138.2092,138.2561,137.4117,138.1435,15365.0
2022-05-25 11:00:00,147.26,147.53,147.06,147.45,11541.0,138.1717,138.425,137.984,138.3499,11541.0
2022-05-25 11:30:00,147.39,147.52,146.99,147.26,7312.0,138.2937,138.4156,137.9183,138.1717,7312.0
2022-05-25 12:00:00,147.27,147.48,146.59,146.72,6126.0,138.1811,138.3781,137.543,137.665,6126.0
2022-05-25 12:30:00,146.83,146.88,146.39,146.87,19158.0,137.7682,137.8151,137.3554,137.8057,19158.0
2022-05-25 13:00:00,146.78,147.09,146.69,147.09,7843.0,137.7213,138.0122,137.6369,138.0122,7843.0
2022-05-25 13:30:00,147.1,147.14,146.56,146.65,6315.0,138.0215,138.0591,137.5149,137.5993,6315.0
2022-05-25 14:00:00,146.67,147.04,146.31,146.78,13798.0,137.6181,137.9653,137.2803,137.7213,13798.0
2022-05-25 14:30:00,146.8,146.92,146.39,146.51,14575.0,137.7401,137.8527,137.3554,137.468,14575.0
2022-05-25 15:00:00,146.44,146.91,146.44,146.79,11066.0,137.4023,137.8433,137.4023,137.7307,11066.0
2022-05-25 15:30:00,146.81,147.25,146.65,146.87,80921.0,137.7494,138.1623,137.5993,137.8057,80921.0
2022-05-26 09:30:00,148.37,149.04,147.8,148.64,35079.0,139.2132,139.8418,138.6783,139.4665,35079.0
2022-05-26 10:00:00,148.78,148.96,148.38,148.76,37940.0,139.5979,139.7668,139.2226,139.5791,37940.0
2022-05-26 10:30:00,148.67,149.01,148.34,148.49,39992.0,139.4947,139.8137,139.185,139.3258,39992.0
2022-05-26 11:00:00,148.33,148.66,148.17,148.4,45480.0,139.1756,139.4853,139.0255,139.2413,45480.0
2022-05-26 11:30:00,148.49,149.19,148.44,148.92,21676.0,139.3258,139.9826,139.2788,139.7292,21676.0
2022-05-26 12:00:00,148.99,149.1,148.44,148.55,12840.0,139.7949,139.8981,139.2788,139.3821,12840.0
2022-05-26 12:30:00,148.55,148.96,148.55,148.79,9303.0,139.3821,139.7668,139.3821,139.6072,9303.0
2022-05-26 13:00:00,148.83,149.09,148.77,148.77,19672.0,139.6448,139.8887,139.5885,139.5885,19672.0
2022-05-26 13:30:00,148.8,148.82,148.49,148.78,19064.0,139.6166,139.6354,139.3258,139.5979,19064.0
2022-05-26 14:00:00,148.77,148.85,148.38,148.46,22688.0,139.5885,139.6635,139.2226,139.2976,22688.0
2022-05-26 14:30:00,148.45,148.93,148.45,148.92,13219.0,139.2882,139.7386,139.2882,139.7292,13219.0
2022-05-26 15:00:00,148.94,149.43,148.74,148.93,29986.0,139.748,140.2077,139.5603,139.7386,29986.0
2022-05-26 15:30:00,148.86,149.25,148.71,148.8,88808.0,139.6729,140.0389,139.5322,139.6166,88808.0
2022-05-27 09:30:00,148.86,150.78,148.39,150.63,46922.0,139.6729,141.4744,139.2319,141.3337,46922.0
2022-05-27 10:00:00,150.55,152.09,150.37,151.85,52456.0,141.2586,142.7036,141.0897,142.4784,52456.0
2022-05-27 10:30:00,151.86,152.0,150.83,151.14,23633.0,142.4878,142.6191,141.5213,141.8122,23633.0
2022-05-27 11:00:00,151.11,151.42,150.8,151.04,21311.0,141.7841,142.0749,141.4932,141.7184,21311.0
2022-05-27 11:30:00,151.1,151.47,150.96,151.04,18516.0,141.7747,142.1218,141.6433,141.7184,18516.0
2022-05-27 12:00:00,151.02,151.24,150.93,151.13,18061.0,141.6996,141.906,141.6152,141.8028,18061.0
2022-05-27 12:30:00,151.02,151.07,150.64,150.81,11550.0,141.6996,141.7465,141.3431,141.5026,11550.0
2022-05-27 13:00:00,150.75,150.94,150.61,150.82,15838.0,141.4463,141.6246,141.3149,141.512,15838.0
2022-05-27 13:30:00,150.82,151.07,150.69,150.85,21029.0,141.512,141.7465,141.39,141.5401,21029.0
2022-05-27 14:00:00,150.84,150.99,150.72,150.89,12915.0,141.5307,141.6715,141.4181,141.5776,12915.0
2022-05-27 14:30:00,150.93,151.35,150.9,151.21,15788.0,141.6152,142.0093,141.587,141.8779,15788.0
2022-05-27 15:00:00,151.16,151.74,151.15,151.72,24510.0,141.831,142.3752,141.8216,142.3564,24510.0
2022-05-27 15:30:00,151.71,151.87,151.31,151.81,94352.0,142.347,142.4972,141.9717,142.4409,94352.0
2022-05-31 09:30:00,150.59,150.59,147.32,148.84,78160.0,141.2962,141.2962,138.228,139.6542,78160.0
2022-05-31 10:00:00,148.98,149.81,148.94,149.18,24727.0,139.7855,140.5643,139.748,139.9732,24727.0
2022-05-31 10:30:00,149.2,149.65,148.87,149.65,26137.0,139.9919,140.4142,139.6823,140.4142,26137.0
2022-05-31 11:00:00,149.58,149.77,149.15,149.64,24283.0,140.3485,140.5268,139.945,140.4048,24283.0
2022-05-31 11:30:00,149.58,149.98,149.41,149.98,26659.0,140.3485,140.7238,140.189,140.7238,26659.0
2022-05-31 12:00:00,150.02,150.29,149.98,150.05,9469.0,140.7613,141.0147,140.7238,140.7895,9469.0
2022-05-31 12:30:00,150.07,150.91,150.07,150.87,27557.0,140.8083,141.5964,140.8083,141.5589,27557.0
2022-05-31 13:00:00,150.87,151.06,150.75,151.01,27385.0,141.5589,141.7372,141.4463,141.6902,27385.0
2022-05-31 13:30:00,150.97,151.79,150.97,151.79,17412.0,141.6527,142.4221,141.6527,142.4221,17412.0
2022-05-31 14:00:00,151.7,151.84,151.37,151.53,23889.0,142.3377,142.469,142.028,142.1781,23889.0
2022-05-31 14:30:00,151.56,151.69,150.81,151.14,13264.0,142.2063,142.3283,141.5026,141.8122,13264.0
2022-05-31 15:00:00,151.06,151.83,150.94,151.41,70885.0,141.7372,142.4596,141.6246,142.0656,70885.0
2022-05-31 15:30:00,151.42,151.66,150.97,151.33,250860.0,142.0749,142.3001,141.6527,141.9905,250860.0
2022-06-01 09:30:00,151.75,153.7,151.3,152.93,252749.0,142.3846,144.2142,141.9623,143.4917,252749.0
2022-06-01 10:00:00,152.86,153.13,152.14,152.3,65123.0,143.4261,143.6794,142.7505,142.9006,65123.0
2022-06-01 10:30:00,152.24,152.59,152.02,152.25,36113.0,142.8443,143.1727,142.6379,142.8537,36113.0
2022-06-01 11:00:00,152.24,152.34,151.57,151.86,47586.0,142.8443,142.9382,142.2157,142.4878,47586.0
2022-06-01 11:30:00,151.82,151.94,151.52,151.77,33260.0,142.4502,142.5628,142.1688,142.4033,33260.0
2022-06-01 12:00:00,151.8,152.21,151.72,151.98,25875.0,142.4315,142.8162,142.3564,142.6004,25875.0
2022-06-01 12:30:00,151.95,152.16,151.63,151.75,28396.0,142.5722,142.7693,142.272,142.3846,28396.0
2022-06-01 13:00:00,151.78,152.59,151.78,152.46,16925.0,142.4127,143.1727,142.4127,143.0507,16925.0
2022-06-01 13:30:00,152.53,152.92,152.29,152.29,17558.0,143.1164,143.4824,142.8912,142.8912,17558.0
2022-06-01 14:00:00,152.22,152.66,152.18,152.44,17643.0,142.8256,143.2384,142.788,143.032,17643.0
2022-06-01 14:30:00,152.49,152.63,152.21,152.29,16603.0,143.0789,143.2103,142.8162,142.8912,16603.0
2022-06-01 15:00:00,152.24,152.54,152.23,152.42,20014.0,142.8443,143.1258,142.8349,143.0132,20014.0
2022-06-01 15:30:00,152.37,152.82,151.79,151.83,113364.0,142.9663,143.3885,142.4221,142.4596,113364.0
2022-06-02 09:30:00,152.74,152.95,150.26,150.81,34128.0,143.3135,143.5105,140.9865,141.5026,34128.0
2022-06-02 10:00:00,150.78,151.39,150.18,150.76,17897.0,141.4744,142.0468,140.9115,141.4557,17897.0
2022-06-02 10:30:00,150.92,151.69,150.67,151.69,15578.0,141.6058,142.3283,141.3712,142.3283,15578.0
2022-06-02 11:00:00,151.71,152.1,151.59,151.74,12528.0,142.347,142.713,142.2344,142.3752,12528.0
2022-06-02 11:30:00,151.7,152.89,151.58,152.28,48678.0,142.3377,143.4542,142.2251,142.8819,48678.0
2022-06-02 12:00:00,152.4,152.61,152.18,152.42,14176.0,142.9945,143.1915,142.788,143.0132,14176.0
2022-06-02 12:30:00,152.44,152.57,152.19,152.5,11705.0,143.032,143.154,142.7974,143.0883,11705.0
2022-06-02 13:00:00,152.55,152.55,152.04,152.22,10581.0,143.1352,143.1352,142.6567,142.8256,10581.0
2022-06-02 13:30:00,152.25,152.97,152.18,152.88,21233.0,142.8537,143.5293,142.788,143.4448,21233.0
2022-06-02 14:00:00,152.83,153.42,152.78,153.33,19775.0,143.3979,143.9515,143.351,143.8671,19775.0
2022-06-02 14:30:00,153.39,153.86,153.36,153.72,18686.0,143.9234,144.3643,143.8952,144.233,18686.0
2022-06-02 15:00:00,153.76,154.37,153.76,154.12,31974.0,144.2705,144.8429,144.2705,144.6083,31974.0
2022-06-02 15:30:00,154.18,155.28,154.01,155.05,153958.0,144.6646,145.6967,144.5051,145.4809,153958.0
2022-06-03 09:30:00,154.05,154.66,153.67,154.33,30767.0,144.5426,145.115,144.1861,144.8053,30767.0
2022-06-03 10:00:00,154.32,155.5,154.29,155.17,16457.0,144.796,145.9031,144.7678,145.5935,16457.0
2022-06-03 10:30:00,155.12,155.55,154.45,154.94,16191.0,145.5466,145.95,144.9179,145.3777,16191.0
2022-06-03 11:00:00,154.93,155.08,154.39,154.89,18795.0,145.3683,145.5091,144.8616,145.3308,18795.0
2022-06-03 11:30:00,154.68,155.23,154.55,154.99,14112.0,145.1337,145.6498,145.0118,145.4246,14112.0
2022-06-03 12:00:00,155.03,155.67,155.0,155.67,10966.0,145.4621,146.0626,145.434,146.0626,10966.0
2022-06-03 12:30:00,155.62,155.74,155.34,155.73,9695.0,146.0157,146.1283,145.753,146.1189,9695.0
2022-06-03 13:00:00,155.91,156.38,155.82,156.13,21120.0,146.2878,146.7288,146.2034,146.4943,21120.0
2022-06-03 13:30:00,156.14,156.46,155.71,155.71,16098.0,146.5036,146.8039,146.1002,146.1002,16098.0
2022-06-03 14:00:00,155.64,155.92,155.53,155.63,19191.0,146.0345,146.2972,145.9313,146.0251,19191.0
2022-06-03 14:30:00,155.63,155.66,155.47,155.58,13315.0,146.0251,146.0533,145.875,145.9782,13315.0
2022-06-03 15:00:00,155.69,155.82,155.39,155.71,35390.0,146.0814,146.2034,145.7999,146.1002,35390.0
2022-06-03 15:30:00,155.65,155.74,154.79,155.18,108103.0,146.0439,146.1283,145.237,145.6029,108103.0
2022-06-06 09:30:00,156.16,157.27,155.86,155.86,25462.0,146.5224,147.5639,146.2409,146.2409,25462.0
2022-06-06 10:00:00,155.86,156.75,155.83,156.08,19688.0,146.2409,147.076,146.2128,146.4473,19688.0
2022-06-06 10:30:00,156.09,156.92,156.06,156.56,16663.0,146.4567,147.2355,146.4286,146.8977,16663.0
2022-06-06 11:00:00,156.64,156.89,156.58,156.76,14338.0,146.9728,147.2073,146.9165,147.0854,14338.0
2022-06-06 11:30:00,156.75,157.18,156.5,156.65,17459.0,147.076,147.4794,146.8414,146.9822,17459.0
2022-06-06 12:00:00,156.53,156.56,155.91,155.99,9269.0,146.8696,146.8977,146.2878,146.3629,9269.0
2022-06-06 12:30:00,155.84,156.05,155.75,155.94,10613.0,146.2221,146.4192,146.1377,146.316,10613.0
2022-06-06 13:00:00,155.99,156.18,155.77,156.05,14957.0,146.3629,146.5412,146.1565,146.4192,14957.0
2022-06-06 13:30:00,156.0,156.2,155.62,155.73,11401.0,146.3723,146.5599,146.0157,146.1189,11401.0
2022-06-06 14:00:00,155.7,155.77,155.17,155.2,11428.0,146.0908,146.1565,145.5935,145.6216,11428.0
2022-06-06 14:30:00,155.18,155.67,155.14,155.67,15912.0,145.6029,146.0626,145.5654,146.0626,15912.0
2022-06-06 15:00:00,155.62,155.77,155.02,155.12,16499.0,146.0157,146.1565,145.4528,145.5466,16499.0
2022-06-06 15:30:00,155.1,155.43,154.92,155.1,109454.0,145.5278,145.8375,145.3589,145.5278,109454.0
2022-06-07 09:30:00,154.65,155.86,154.36,154.57,82857.0,145.1056,146.2409,144.8335,145.0305,82857.0
2022-06-07 10:00:00,154.65,154.85,153.57,154.33,41010.0,145.1056,145.2932,144.0922,144.8053,41010.0
2022-06-07 10:30:00,154.44,154.9,154.17,154.65,27803.0,144.9086,145.3402,144.6552,145.1056,27803.0
2022-06-07 11:00:00,154.67,155.36,154.66,154.95,27020.0,145.1244,145.7718,145.115,145.3871,27020.0
2022-06-07 11:30:00,155.01,155.3,154.66,154.91,23485.0,145.4434,145.7155,145.115,145.3495,23485.0
2022-06-07 12:00:00,154.92,154.96,154.12,154.72,24160.0,145.3589,145.3965,144.6083,145.1713,24160.0
2022-06-07 12:30:00,154.67,155.27,154.62,154.97,15810.0,145.1244,145.6873,145.0774,145.4058,15810.0
2022-06-07 13:00:00,154.99,155.55,154.98,155.51,18122.0,145.4246,145.95,145.4152,145.9125,18122.0
2022-06-07 13:30:00,155.57,155.8,155.44,155.74,15917.0,145.9688,146.1846,145.8468,146.1283,15917.0
2022-06-07 14:00:00,155.7,156.34,155.64,156.22,15458.0,146.0908,146.6913,146.0345,146.5787,15458.0
2022-06-07 14:30:00,156.24,156.47,155.68,155.86,17184.0,146.5975,146.8133,146.072,146.2409,17184.0
2022-06-07 15:00:00,155.86,156.31,155.8,156.3,20942.0,146.2409,146.6631,146.1846,146.6538,20942.0
2022-06-07 15:30:00,156.25,157.21,156.23,156.89,106568.0,146.6068,147.5076,146.5881,147.2073,106568.0
2022-06-08 09:30:00,155.86,156.05,155.29,155.64,19495.0,146.2409,146.4192,145.7061,146.0345,19495.0
2022-06-08 10:00:00,155.58,156.05,155.29,155.97,12235.0,145.9782,146.4192,145.7061,146.3441,12235.0
2022-06-08 10:30:00,155.9,156.39,155.6,155.6,14300.0,146.2784,146.7382,145.997,145.997,14300.0
2022-06-08 11:00:00,155.68,155.77,155.39,155.42,12480.0,146.072,146.1565,145.7999,145.8281,12480.0
2022-06-08 11:30:00,155.37,155.78,155.23,155.41,12345.0,145.7812,146.1659,145.6498,145.8187,12345.0
2022-06-08 12:00:00,155.46,155.81,155.38,155.6,9936.0,145.8656,146.194,145.7905,145.997,9936.0
2022-06-08 12:30:00,155.64,155.69,154.7,154.77,11926.0,146.0345,146.0814,145.1525,145.2182,11926.0
2022-06-08 13:00:00,154.71,154.76,154.33,154.48,14288.0,145.1619,145.2088,144.8053,144.9461,14288.0
2022-06-08 13:30:00,154.49,154.49,153.88,153.88,11269.0,144.9555,144.9555,144.3831,144.3831,11269.0
2022-06-08 14:00:00,153.9,153.96,153.07,153.21,19234.0,144.4019,144.4582,143.6231,143.7545,19234.0
2022-06-08 14:30:00,153.26,153.54,152.91,153.2,11060.0,143.8014,144.0641,143.473,143.7451,11060.0
2022-06-08 15:00:00,153.25,153.87,153.07,153.83,10595.0,143.792,144.3737,143.6231,144.3362,10595.0
2022-06-08 15:30:00,153.84,154.13,153.41,153.67,70264.0,144.3456,144.6177,143.9421,144.1861,70264.0
2022-06-09 09:30:00,153.11,154.6,152.75,154.6,17653.0,143.6606,145.0587,143.3229,145.0587,17653.0
2022-06-09 10:00:00,154.65,154.85,152.92,152.93,21471.0,145.1056,145.2932,143.4824,143.4917,21471.0
2022-06-09 10:30:00,152.97,153.32,152.64,153.15,20047.0,143.5293,143.8577,143.2196,143.6982,20047.0
2022-06-09 11:00:00,153.2,153.35,152.71,153.07,12817.0,143.7451,143.8858,143.2853,143.6231,12817.0
2022-06-09 11:30:00,153.18,153.51,152.82,153.06,13128.0,143.7263,144.0359,143.3885,143.6137,13128.0
2022-06-09 12:00:00,153.09,153.13,152.62,153.09,19591.0,143.6419,143.6794,143.2009,143.6419,19591.0
2022-06-09 12:30:00,153.08,153.58,153.0,153.55,8664.0,143.6325,144.1016,143.5574,144.0735,8664.0
2022-06-09 13:00:00,153.47,153.7,153.19,153.4,10657.0,143.9984,144.2142,143.7357,143.9327,10657.0
2022-06-09 13:30:00,153.3,153.3,152.8,153.05,24907.0,143.8389,143.8389,143.3698,143.6043,24907.0
2022-06-09 14:00:00,153.09,153.15,152.24,152.52,12362.0,143.6419,143.6982,142.8443,143.107,12362.0
2022-06-09 14:30:00,152.45,152.75,152.14,152.5,16332.0,143.0414,143.3229,142.7505,143.0883,16332.0
2022-06-09 15:00:00,152.41,152.41,151.71,151.74,18787.0,143.0038,143.0038,142.347,142.3752,18787.0
2022-06-09 15:30:00,151.74,151.74,150.43,150.56,107017.0,142.3752,142.3752,141.146,141.268,107017.0
2022-06-10 09:30:00,147.92,148.83,146.11,147.35,58907.0,138.7909,139.6448,137.0926,138.2561,58907.0
2022-06-10 10:00:00,147.33,147.35,146.24,146.66,30334.0,138.2374,138.2561,137.2146,137.6087,30334.0
2022-06-10 10:30:00,146.62,148.01,146.61,147.2,27328.0,137.5712,138.8754,137.5618,138.1154,27328.0
2022-06-10 11:00:00,147.15,148.23,147.02,147.92,19176.0,138.0685,139.0818,137.9465,138.7909,19176.0
2022-06-10 11:30:00,147.91,148.09,147.73,147.94,25765.0,138.7816,138.9504,138.6127,138.8097,25765.0
2022-06-10 12:00:00,147.98,148.25,147.77,148.25,14321.0,138.8472,139.1006,138.6502,139.1006,14321.0
2022-06-10 12:30:00,148.51,148.63,148.26,148.26,24103.0,139.3445,139.4571,139.11,139.11,24103.0
2022-06-10 13:00:00,148.31,148.65,148.19,148.63,17415.0,139.1569,139.4759,139.0443,139.4571,17415.0
2022-06-10 13:30:00,148.62,148.66,148.3,148.55,16851.0,139.4477,139.4853,139.1475,139.3821,16851.0
2022-06-10 14:00:00,148.49,148.83,148.2,148.58,23928.0,139.3258,139.6448,139.0537,139.4102,23928.0
2022-06-10 14:30:00,148.63,149.47,148.59,149.42,17010.0,139.4571,140.2453,139.4196,140.1984,17010.0
2022-06-10 15:00:00,149.45,149.66,149.13,149.44,21860.0,140.2265,140.4236,139.9263,140.2171,21860.0
2022-06-10 15:30:00,149.4,149.8,148.24,148.32,114603.0,140.1796,140.5549,139.0912,139.1663,114603.0
2022-06-13 09:30:00,145.82,145.87,144.81,144.99,46361.0,136.8205,136.8675,135.8729,136.0418,46361.0
2022-06-13 10:00:00,144.82,145.24,144.36,144.91,88125.0,135.8823,136.2763,135.4507,135.9667,88125.0
2022-06-13 10:30:00,144.92,144.92,143.33,143.62,38372.0,135.9761,135.9761,134.4842,134.7563,38372.0
2022-06-13 11:00:00,143.6,143.62,142.63,143.19,38766.0,134.7376,134.7563,133.8274,134.3529,38766.0
2022-06-13 11:30:00,143.2,143.62,142.6,143.11,17476.0,134.3622,134.7563,133.7993,134.2778,17476.0
2022-06-13 12:00:00,143.1,143.99,143.04,143.77,18679.0,134.2684,135.1035,134.2121,134.8971,18679.0
2022-06-13 12:30:00,143.68,144.17,143.23,143.23,21505.0,134.8126,135.2724,134.3904,134.3904,21505.0
2022-06-13 13:00:00,143.29,143.3,142.57,142.65,26662.0,134.4467,134.4561,133.7711,133.8462,26662.0
2022-06-13 13:30:00,142.71,143.25,142.21,142.91,17715.0,133.9025,134.4092,133.4333,134.0901,17715.0
2022-06-13 14:00:00,142.87,142.87,142.26,142.51,14765.0,134.0526,134.0526,133.4803,133.7148,14765.0
2022-06-13 14:30:00,142.53,142.83,142.08,142.22,14077.0,133.7336,134.0151,133.3114,133.4427,14077.0
2022-06-13 15:00:00,142.15,142.41,141.37,141.42,30425.0,133.377,133.621,132.6452,132.6921,30425.0
2022-06-13 15:30:00,141.35,141.57,140.15,140.7,133350.0,132.6264,132.8328,131.5005,132.0165,133350.0
2022-06-14 09:30:00,140.71,140.71,138.69,139.13,56510.0,132.0259,132.0259,130.1306,130.5434,56510.0
2022-06-14 10:00:00,139.0,139.14,136.57,136.66,46358.0,130.4214,130.5528,128.1414,128.2259,46358.0
2022-06-14 10:30:00,136.6,136.8,135.62,135.8,55998.0,128.1696,128.3572,127.2501,127.4189,55998.0
2022-06-14 11:00:00,135.84,135.9,133.97,134.38,57383.0,127.4565,127.5128,125.7019,126.0866,57383.0
2022-06-14 11:30:00,134.39,134.67,133.41,133.57,40771.0,126.096,126.3587,125.1764,125.3266,40771.0
2022-06-14 12:00:00,133.53,134.19,133.13,133.83,45069.0,125.289,125.9083,124.9137,125.5705,45069.0
2022-06-14 12:30:00,133.86,134.16,133.02,133.76,30123.0,125.5987,125.8802,124.8105,125.5048,30123.0
2022-06-14 13:00:00,133.82,134.67,133.51,134.06,49439.0,125.5611,126.3587,125.2703,125.7863,49439.0
2022-06-14 13:30:00,133.98,134.01,133.27,133.52,38088.0,125.7113,125.7394,125.0451,125.2797,38088.0
2022-06-14 14:00:00,133.48,133.92,133.1,133.24,27483.0,125.2421,125.655,124.8856,125.0169,27483.0
2022-06-14 14:30:00,133.07,133.16,132.55,132.77,31700.0,124.8574,124.9419,124.3695,124.5759,31700.0
2022-06-14 15:00:00,132.72,133.21,132.16,133.16,46146.0,124.529,124.9888,124.0036,124.9419,46146.0
2022-06-14 15:30:00,133.06,134.15,133.06,133.55,174059.0,124.848,125.8708,124.848,125.3078,174059.0
2022-06-15 09:30:00,134.69,135.78,134.14,135.44,41931.0,126.3774,127.4002,125.8614,127.0812,41931.0
2022-06-15 10:00:00,135.47,135.89,134.52,134.62,22310.0,127.1093,127.5034,126.2179,126.3118,22310.0
2022-06-15 10:30:00,134.52,134.87,133.91,134.35,28393.0,126.2179,126.5463,125.6456,126.0584,28393.0
2022-06-15 11:00:00,134.44,134.44,132.62,133.48,35534.0,126.1429,126.1429,124.4352,125.2421,35534.0
2022-06-15 11:30:00,133.42,133.42,132.39,132.92,27024.0,125.1858,125.1858,124.2194,124.7167,27024.0
2022-06-15 12:00:00,132.91,133.47,132.58,133.12,16945.0,124.7073,125.2327,124.3977,124.9043,16945.0
2022-06-15 12:30:00,133.11,133.42,132.82,132.92,13763.0,124.895,125.1858,124.6229,124.7167,13763.0
2022-06-15 13:00:00,132.85,133.3,132.81,133.18,17203.0,124.651,125.0732,124.6135,124.9606,17203.0
2022-06-15 13:30:00,133.21,134.31,133.19,134.31,24830.0,124.9888,126.0209,124.97,126.0209,24830.0
2022-06-15 14:00:00,134.06,134.4,133.13,133.8,26484.0,125.7863,126.1053,124.9137,125.5424,26484.0
2022-06-15 14:30:00,133.75,136.3,132.9,135.37,33192.0,125.4955,127.8881,124.6979,127.0155,33192.0
2022-06-15 15:00:00,135.44,137.02,135.44,137.02,32616.0,127.0812,128.5636,127.0812,128.5636,32616.0
2022-06-15 15:30:00,137.03,137.33,134.7,135.0,151854.0,128.573,128.8545,126.3868,126.6683,151854.0
2022-06-16 09:30:00,132.58,133.14,131.67,132.51,43281.0,124.3977,124.9231,123.5438,124.332,43281.0
2022-06-16 10:00:00,132.54,133.36,131.7,133.24,25587.0,124.3601,125.1295,123.572,125.0169,25587.0
2022-06-16 10:30:00,133.25,133.3,131.92,132.12,21909.0,125.0263,125.0732,123.7784,123.9661,21909.0
2022-06-16 11:00:00,132.0,132.48,131.92,132.09,33838.0,123.8535,124.3038,123.7784,123.9379,33838.0
2022-06-16 11:30:00,132.1,132.1,131.14,131.56,23898.0,123.9473,123.9473,123.0465,123.4406,23898.0
2022-06-16 12:00:00,131.56,131.64,131.01,131.55,25858.0,123.4406,123.5157,122.9246,123.4312,25858.0
2022-06-16 12:30:00,131.55,131.67,131.04,131.16,13672.0,123.4312,123.5438,122.9527,123.0653,13672.0
2022-06-16 13:00:00,131.26,131.98,131.09,131.86,20450.0,123.1591,123.8347,122.9996,123.7221,20450.0
2022-06-16 13:30:00,131.77,131.85,131.25,131.27,33825.0,123.6377,123.7127,123.1497,123.1685,33825.0
2022-06-16 14:00:00,131.2,131.33,130.64,130.74,57560.0,123.1028,123.2248,122.5774,122.6712,57560.0
2022-06-16 14:30:00,130.73,131.0,130.01,130.19,30980.0,122.6618,122.9152,121.9863,122.1552,30980.0
2022-06-16 15:00:00,130.24,131.23,130.24,131.07,36123.0,122.2021,123.131,122.2021,122.9809,36123.0
2022-06-16 15:30:00,131.07,131.16,129.92,130.88,151542.0,122.9809,123.0653,121.9018,122.8026,151542.0
2022-06-17 09:30:00,129.19,132.53,129.19,131.75,307520.0,121.2169,124.3508,121.2169,123.6189,307520.0
2022-06-17 10:00:00,131.81,131.83,130.01,130.03,33052.0,123.6752,123.694,121.9863,122.005,33052.0
2022-06-17 10:30:00,130.23,130.44,129.45,130.03,22931.0,122.1927,122.3897,121.4608,122.005,22931.0
2022-06-17 11:00:00,129.91,131.57,129.79,131.5,19017.0,121.8924,123.45,121.7799,123.3843,19017.0
2022-06-17 11:30:00,131.6,131.98,130.65,130.94,24576.0,123.4781,123.8347,122.5868,122.8589,24576.0
2022-06-17 12:00:00,130.79,130.81,130.28,130.66,26277.0,122.7181,122.7369,122.2396,122.5962,26277.0
2022-06-17 12:30:00,130.73,130.84,130.08,130.36,20803.0,122.6618,122.7651,122.052,122.3147,20803.0
2022-06-17 13:00:00,130.31,131.48,130.27,131.07,15111.0,122.2678,123.3656,122.2302,122.9809,15111.0
2022-06-17 13:30:00,131.05,131.49,130.86,131.4,25580.0,122.9621,123.3749,122.7838,123.2905,25580.0
2022-06-17 14:00:00,131.5,132.22,131.44,131.78,24076.0,123.3843,124.0599,123.328,123.647,24076.0
2022-06-17 14:30:00,131.68,132.68,131.6,132.18,30071.0,123.5532,124.4915,123.4781,124.0224,30071.0
2022-06-17 15:00:00,132.22,132.52,131.71,132.48,48979.0,124.0599,124.3414,123.5814,124.3038,48979.0
2022-06-17 15:30:00,132.53,132.53,131.74,131.78,146723.0,124.3508,124.3508,123.6095,123.647,146723.0
2022-06-21 09:30:00,132.9,133.94,132.44,133.34,53038.0,124.6979,125.6737,124.2663,125.1108,53038.0
2022-06-21 10:00:00,133.22,133.31,132.23,132.79,37200.0,124.9982,125.0826,124.0693,124.5947,37200.0
2022-06-21 10:30:00,132.89,133.26,132.63,132.92,20437.0,124.6885,125.0357,124.4446,124.7167,20437.0
2022-06-21 11:00:00,132.94,133.9,132.9,133.86,24413.0,124.7354,125.6362,124.6979,125.5987,24413.0
2022-06-21 11:30:00,133.91,134.15,133.67,133.84,27699.0,125.6456,125.8708,125.4204,125.5799,27699.0
2022-06-21 12:00:00,133.88,134.21,133.82,134.06,14556.0,125.6174,125.9271,125.5611,125.7863,14556.0
2022-06-21 12:30:00,133.88,134.15,133.77,133.96,43010.0,125.6174,125.8708,125.5142,125.6925,43010.0
2022-06-21 13:00:00,133.89,134.5,133.89,134.26,12904.0,125.6268,126.1992,125.6268,125.974,12904.0
2022-06-21 13:30:00,134.22,134.42,134.08,134.34,19319.0,125.9365,126.1241,125.8051,126.049,19319.0
2022-06-21 14:00:00,134.34,134.82,134.3,134.56,27881.0,126.049,126.4994,126.0115,126.2555,27881.0
2022-06-21 14:30:00,134.61,135.03,134.52,134.84,15840.0,126.3024,126.6965,126.2179,126.5182,15840.0
2022-06-21 15:00:00,134.86,134.92,134.42,134.62,48217.0,126.537,126.5933,126.1241,126.3118,48217.0
2022-06-21 15:30:00,134.6,134.82,134.36,134.4,76516.0,126.293,126.4994,126.0678,126.1053,76516.0
2022-06-22 09:30:00,133.6,135.98,133.16,135.45,49652.0,125.3547,127.5878,124.9419,127.0905,49652.0
2022-06-22 10:00:00,135.57,136.9,134.96,136.77,28877.0,127.2031,128.4511,126.6308,128.3291,28877.0
2022-06-22 10:30:00,136.9,137.4,136.8,137.08,46540.0,128.4511,128.9202,128.3572,128.6199,46540.0
2022-06-22 11:00:00,137.09,137.87,136.69,137.33,34291.0,128.6293,129.3612,128.254,128.8545,34291.0
2022-06-22 11:30:00,137.33,137.71,136.48,136.92,18877.0,128.8545,129.2111,128.057,128.4698,18877.0
2022-06-22 12:00:00,136.89,138.17,136.89,137.81,24699.0,128.4417,129.6427,128.4417,129.3049,24699.0
2022-06-22 12:30:00,137.84,138.04,137.79,137.85,17064.0,129.333,129.5207,129.2861,129.3424,17064.0
2022-06-22 13:00:00,137.88,137.88,137.49,137.74,12980.0,129.3706,129.3706,129.0046,129.2392,12980.0
2022-06-22 13:30:00,137.74,138.52,137.57,138.49,29098.0,129.2392,129.9711,129.0797,129.9429,29098.0
2022-06-22 14:00:00,138.44,138.99,138.14,138.24,22246.0,129.896,130.4121,129.6145,129.7084,22246.0
2022-06-22 14:30:00,138.24,138.41,137.87,138.06,19625.0,129.7084,129.8679,129.3612,129.5395,19625.0
2022-06-22 15:00:00,138.06,138.06,137.37,137.44,20718.0,129.5395,129.5395,128.892,128.9577,20718.0
2022-06-22 15:30:00,137.47,137.65,136.99,136.99,92922.0,128.9859,129.1548,128.5355,128.5355,92922.0
2022-06-23 09:30:00,137.98,141.12,137.75,140.92,81017.0,129.4644,132.4106,129.2486,132.223,81017.0
2022-06-23 10:00:00,140.84,141.11,139.94,140.05,63810.0,132.1479,132.4012,131.3034,131.4066,63810.0
2022-06-23 10:30:00,140.19,140.77,139.91,140.76,21398.0,131.538,132.0822,131.2753,132.0728,21398.0
2022-06-23 11:00:00,140.84,141.67,140.83,141.15,33450.0,132.1479,132.9267,132.1385,132.4388,33450.0
2022-06-23 11:30:00,141.29,141.6,140.84,141.01,76829.0,132.5701,132.861,132.1479,132.3074,76829.0
2022-06-23 12:00:00,141.08,141.99,141.0,141.78,36808.0,132.3731,133.2269,132.298,133.0299,36808.0
2022-06-23 12:30:00,141.7,142.01,141.45,141.83,20546.0,132.9548,133.2457,132.7202,133.0768,20546.0
2022-06-23 13:00:00,141.84,142.75,141.69,142.53,26476.0,133.0862,133.94,132.9454,133.7336,26476.0
2022-06-23 13:30:00,142.47,143.09,142.47,142.92,21147.0,133.6773,134.259,133.6773,134.0995,21147.0
2022-06-23 14:00:00,143.11,143.66,142.99,143.61,22006.0,134.2778,134.7939,134.1652,134.7469,22006.0
2022-06-23 14:30:00,143.61,144.13,143.56,143.96,23002.0,134.7469,135.2348,134.7,135.0753,23002.0
2022-06-23 15:00:00,143.94,144.06,143.71,143.95,37023.0,135.0566,135.1692,134.8408,135.066,37023.0
2022-06-23 15:30:00,143.95,144.77,143.95,144.53,117087.0,135.066,135.8353,135.066,135.6102,117087.0
2022-06-24 09:30:00,146.03,146.66,144.67,145.83,55986.0,137.0176,137.6087,135.7415,136.8299,55986.0
2022-06-24 10:00:00,145.84,146.32,144.71,144.87,41490.0,136.8393,137.2897,135.7791,135.9292,41490.0
2022-06-24 10:30:00,144.89,145.93,144.75,145.24,42710.0,135.9479,136.9238,135.8166,136.2763,42710.0
2022-06-24 11:00:00,145.21,146.34,145.21,146.34,32501.0,136.2482,137.3085,136.2482,137.3085,32501.0
2022-06-24 11:30:00,146.43,146.45,146.09,146.3,22503.0,137.3929,137.4117,137.0739,137.2709,22503.0
2022-06-24 12:00:00,146.31,147.35,146.25,147.11,19965.0,137.2803,138.2561,137.224,138.0309,19965.0
2022-06-24 12:30:00,147.14,147.23,146.81,146.82,12231.0,138.0591,138.1435,137.7494,137.7588,12231.0
2022-06-24 13:00:00,146.89,147.29,146.8,147.27,20593.0,137.8245,138.1998,137.7401,138.1811,20593.0
2022-06-24 13:30:00,147.26,147.74,147.14,147.32,12510.0,138.1717,138.622,138.0591,138.228,12510.0
2022-06-24 14:00:00,147.38,147.64,147.22,147.26,17767.0,138.2843,138.5282,138.1341,138.1717,17767.0
2022-06-24 14:30:00,147.34,147.57,147.16,147.52,12248.0,138.2467,138.4625,138.0778,138.4156,12248.0
2022-06-24 15:00:00,147.49,147.83,147.45,147.58,21351.0,138.3875,138.7065,138.3499,138.4719,21351.0
2022-06-24 15:30:00,147.55,148.66,147.44,148.36,153077.0,138.4438,139.4853,138.3406,139.2038,153077.0
2022-06-27 09:30:00,147.88,148.58,147.28,147.44,51601.0,138.7534,139.4102,138.1904,138.3406,51601.0
2022-06-27 10:00:00,147.38,147.89,147.05,147.61,21548.0,138.2843,138.7628,137.9746,138.5001,21548.0
2022-06-27 10:30:00,147.68,148.36,147.52,147.88,14617.0,138.5658,139.2038,138.4156,138.7534,14617.0
2022-06-27 11:00:00,147.99,148.85,147.87,148.78,11660.0,138.8566,139.6635,138.744,139.5979,11660.0
2022-06-27 11:30:00,148.76,148.82,148.55,148.75,12606.0,139.5791,139.6354,139.3821,139.5697,12606.0
2022-06-27 12:00:00,148.7,148.96,148.57,148.8,14078.0,139.5228,139.7668,139.4008,139.6166,14078.0
2022-06-27 12:30:00,148.83,149.2,148.64,148.89,11757.0,139.6448,139.9919,139.4665,139.7011,11757.0
2022-06-27 13:00:00,148.94,148.95,148.36,148.67,18956.0,139.748,139.7574,139.2038,139.4947,18956.0
2022-06-27 13:30:00,148.65,148.91,148.52,148.69,21395.0,139.4759,139.7198,139.3539,139.5134,21395.0
2022-06-27 14:00:00,148.65,148.69,148.25,148.46,25782.0,139.4759,139.5134,139.1006,139.2976,25782.0
2022-06-27 14:30:00,148.45,148.91,148.32,148.65,17963.0,139.2882,139.7198,139.1663,139.4759,17963.0
2022-06-27 15:00:00,148.63,148.87,148.35,148.73,28339.0,139.4571,139.6823,139.1944,139.551,28339.0
2022-06-27 15:30:00,148.67,149.18,148.55,149.0,134917.0,139.4947,139.9732,139.3821,139.8043,134917.0
2022-06-28 09:30:00,149.09,149.51,148.69,148.96,50322.0,139.8887,140.2828,139.5134,139.7668,50322.0
2022-06-28 10:00:00,149.27,149.28,148.33,148.43,27754.0,140.0576,140.067,139.1756,139.2695,27754.0
2022-06-28 10:30:00,148.37,148.75,147.85,148.13,22769.0,139.2132,139.5697,138.7253,138.988,22769.0
2022-06-28 11:00:00,148.11,148.44,147.88,147.92,28178.0,138.9692,139.2788,138.7534,138.7909,28178.0
2022-06-28 11:30:00,147.94,148.33,147.2,147.29,18985.0,138.8097,139.1756,138.1154,138.1998,18985.0
2022-06-28 12:00:00,147.3,147.6,147.02,147.37,19082.0,138.2092,138.4907,137.9465,138.2749,19082.0
2022-06-28 12:30:00,147.41,147.41,146.68,146.68,21767.0,138.3124,138.3124,137.6275,137.6275,21767.0
2022-06-28 13:00:00,146.75,146.75,145.74,146.11,16490.0,137.6931,137.6931,136.7455,137.0926,16490.0
2022-06-28 13:30:00,146.19,146.21,145.92,146.13,16262.0,137.1677,137.1865,136.9144,137.1114,16262.0
2022-06-28 14:00:00,146.2,146.27,145.35,145.56,16663.0,137.1771,137.2428,136.3796,136.5766,16663.0
2022-06-28 14:30:00,145.48,145.59,145.05,145.52,19693.0,136.5015,136.6047,136.0981,136.5391,19693.0
2022-06-28 15:00:00,145.56,145.69,145.24,145.64,22603.0,136.5766,136.6986,136.2763,136.6517,22603.0
2022-06-28 15:30:00,145.56,145.6,144.97,145.14,109678.0,136.5766,136.6141,136.023,136.1825,109678.0
2022-06-29 09:30:00,145.61,145.97,144.52,145.11,22341.0,136.6235,136.9613,135.6008,136.1544,22341.0
2022-06-29 10:00:00,145.19,145.51,144.79,145.13,19891.0,136.2294,136.5297,135.8541,136.1731,19891.0
2022-06-29 10:30:00,145.2,145.36,144.74,144.74,42736.0,136.2388,136.3889,135.8072,135.8072,42736.0
2022-06-29 11:00:00,144.74,144.96,144.5,144.74,22272.0,135.8072,136.0136,135.582,135.8072,22272.0
2022-06-29 11:30:00,144.8,145.23,144.74,144.83,17850.0,135.8635,136.267,135.8072,135.8916,17850.0
2022-06-29 12:00:00,144.8,145.3,144.75,144.85,20481.0,135.8635,136.3326,135.8166,135.9104,20481.0
2022-06-29 12:30:00,144.93,145.29,144.93,145.16,20990.0,135.9855,136.3233,135.9855,136.2013,20990.0
2022-06-29 13:00:00,145.16,145.17,144.69,145.0,16808.0,136.2013,136.2107,135.7603,136.0512,16808.0
2022-06-29 13:30:00,145.02,145.48,144.87,145.48,32568.0,136.0699,136.5015,135.9292,136.5015,32568.0
2022-06-29 14:00:00,145.63,146.0,145.59,145.98,17970.0,136.6423,136.9894,136.6047,136.9707,17970.0
2022-06-29 14:30:00,145.92,146.06,145.54,145.54,19991.0,136.9144,137.0457,136.5578,136.5578,19991.0
2022-06-29 15:00:00,145.55,146.23,145.44,146.23,13378.0,136.5672,137.2052,136.464,137.2052,13378.0
2022-06-29 15:30:00,146.26,146.27,145.45,145.82,76099.0,137.2334,137.2428,136.4734,136.8205,76099.0
2022-06-30 09:30:00,145.49,146.69,144.05,145.31,36139.0,136.5109,137.6369,135.1598,136.342,36139.0
2022-06-30 10:00:00,145.28,146.1,145.0,145.91,14842.0,136.3139,137.0833,136.0512,136.905,14842.0
2022-06-30 10:30:00,145.89,147.34,145.77,147.12,13370.0,136.8862,138.2467,136.7736,138.0403,13370.0
2022-06-30 11:00:00,147.12,147.12,146.54,146.71,15626.0,138.0403,138.0403,137.4961,137.6556,15626.0
2022-06-30 11:30:00,146.65,147.34,146.49,147.34,16458.0,137.5993,138.2467,137.4492,138.2467,16458.0
2022-06-30 12:00:00,147.34,148.1,147.16,148.03,40865.0,138.2467,138.9598,138.0778,138.8942,40865.0
2022-06-30 12:30:00,148.09,148.62,148.03,148.62,12258.0,138.9504,139.4477,138.8942,139.4477,12258.0
2022-06-30 13:00:00,148.62,148.69,147.96,148.46,10428.0,139.4477,139.5134,138.8285,139.2976,10428.0
2022-06-30 13:30:00,148.34,149.24,148.34,149.24,11816.0,139.185,140.0295,139.185,140.0295,11816.0
2022-06-30 14:00:00,149.19,149.24,148.19,148.55,13705.0,139.9826,140.0295,139.0443,139.3821,13705.0
2022-06-30 14:30:00,148.48,148.97,148.32,148.75,12677.0,139.3164,139.7761,139.1663,139.5697,12677.0
2022-06-30 15:00:00,148.76,149.17,148.34,149.17,53024.0,139.5791,139.9638,139.185,139.9638,53024.0
2022-06-30 15:30:00,149.13,149.48,148.12,148.9,121877.0,139.9263,140.2547,138.9786,139.7105,121877.0
2022-07-01 09:30:00,149.52,152.16,149.12,152.16,42793.0,140.2922,142.7693,139.9169,142.7693,42793.0
2022-07-01 10:00:00,152.21,152.54,151.33,152.52,51797.0,142.8162,143.1258,141.9905,143.107,51797.0
2022-07-01 10:30:00,152.55,153.9,152.55,153.88,79390.0,143.1352,144.4019,143.1352,144.3831,79390.0
2022-07-01 11:00:00,153.78,154.92,153.68,154.26,40006.0,144.2893,145.3589,144.1955,144.7397,40006.0
2022-07-01 11:30:00,154.25,155.15,153.15,153.5,67584.0,144.7303,145.5747,143.6982,144.0266,67584.0
2022-07-01 12:00:00,153.52,153.61,152.25,152.69,37113.0,144.0453,144.1298,142.8537,143.2666,37113.0
2022-07-01 12:30:00,152.65,152.9,152.25,152.49,17623.0,143.229,143.4636,142.8537,143.0789,17623.0
2022-07-01 13:00:00,152.49,152.9,152.07,152.64,19297.0,143.0789,143.4636,142.6848,143.2196,19297.0
2022-07-01 13:30:00,152.61,153.12,152.61,153.07,53693.0,143.1915,143.67,143.1915,143.6231,53693.0
2022-07-01 14:00:00,153.03,153.17,152.73,152.86,78786.0,143.5856,143.7169,143.3041,143.4261,78786.0
2022-07-01 14:30:00,152.93,153.05,152.42,152.67,75811.0,143.4917,143.6043,143.0132,143.2478,75811.0
2022-07-01 15:00:00,152.66,152.88,152.29,152.56,113077.0,143.2384,143.4448,142.8912,143.1446,113077.0
2022-07-01 15:30:00,152.59,153.49,152.57,153.39,176940.0,143.1727,144.0172,143.154,143.9234,176940.0
2022-07-05 09:30:00,152.75,152.9,150.1,150.16,40197.0,143.3229,143.4636,140.8364,140.8927,40197.0
2022-07-05 10:00:00,150.22,150.91,149.62,150.6,52768.0,140.949,141.5964,140.386,141.3055,52768.0
2022-07-05 10:30:00,150.58,150.68,148.18,148.34,38355.0,141.2868,141.3806,139.0349,139.185,38355.0
2022-07-05 11:00:00,148.24,149.12,147.73,148.52,14565.0,139.0912,139.9169,138.6127,139.3539,14565.0
2022-07-05 11:30:00,148.55,148.97,148.24,148.69,11050.0,139.3821,139.7761,139.0912,139.5134,11050.0
2022-07-05 12:00:00,148.66,149.33,148.47,149.01,13498.0,139.4853,140.1139,139.307,139.8137,13498.0
2022-07-05 12:30:00,149.03,149.12,148.5,149.12,11262.0,139.8324,139.9169,139.3351,139.9169,11262.0
2022-07-05 13:00:00,149.03,149.19,148.5,148.53,19552.0,139.8324,139.9826,139.3351,139.3633,19552.0
2022-07-05 13:30:00,148.33,148.92,148.1,148.74,19912.0,139.1756,139.7292,138.9598,139.5603,19912.0
2022-07-05 14:00:00,148.79,149.27,148.76,149.14,47473.0,139.6072,140.0576,139.5791,139.9356,47473.0
2022-07-05 14:30:00,149.14,149.3,148.56,148.56,103616.0,139.9356,140.0858,139.3914,139.3914,103616.0
2022-07-05 15:00:00,148.56,150.37,148.4,150.19,58609.0,139.3914,141.0897,139.2413,140.9208,58609.0
2022-07-05 15:30:00,150.26,150.26,149.48,149.71,145895.0,140.9865,140.9865,140.2547,140.4705,145895.0
2022-07-06 09:30:00,150.39,151.19,149.87,150.22,45714.0,141.1085,141.8591,140.6206,140.949,45714.0
2022-07-06 10:00:00,150.23,151.39,149.85,151.0,17661.0,140.9584,142.0468,140.6018,141.6809,17661.0
2022-07-06 10:30:00,151.08,151.08,149.98,150.0,20411.0,141.7559,141.7559,140.7238,140.7426,20411.0
2022-07-06 11:00:00,149.9,150.37,149.39,150.16,16998.0,140.6487,141.0897,140.1702,140.8927,16998.0
2022-07-06 11:30:00,150.19,150.57,150.02,150.44,19706.0,140.9208,141.2774,140.7613,141.1554,19706.0
2022-07-06 12:00:00,150.47,151.46,150.41,151.46,33730.0,141.1836,142.1125,141.1273,142.1125,33730.0
2022-07-06 12:30:00,151.46,151.97,151.33,151.87,13352.0,142.1125,142.591,141.9905,142.4972,13352.0
2022-07-06 13:00:00,151.9,152.0,151.25,151.44,13245.0,142.5253,142.6191,141.9154,142.0937,13245.0
2022-07-06 13:30:00,151.46,152.25,151.46,152.09,16356.0,142.1125,142.8537,142.1125,142.7036,16356.0
2022-07-06 14:00:00,152.07,152.62,151.69,152.59,13346.0,142.6848,143.2009,142.3283,143.1727,13346.0
2022-07-06 14:30:00,152.7,153.54,152.56,152.78,14944.0,143.2759,144.0641,143.1446,143.351,14944.0
2022-07-06 15:00:00,152.73,153.43,152.25,153.43,19906.0,143.3041,143.9609,142.8537,143.9609,19906.0
2022-07-06 15:30:00,153.33,153.33,151.95,152.28,64411.0,143.8671,143.8671,142.5722,142.8819,64411.0
2022-07-07 09:30:00,152.13,153.05,151.32,151.89,48951.0,142.7411,143.6043,141.9811,142.5159,48951.0
2022-07-07 10:00:00,151.86,152.69,151.05,152.31,25497.0,142.4878,143.2666,141.7278,142.91,25497.0
2022-07-07 10:30:00,152.43,152.72,152.16,152.54,15857.0,143.0226,143.2947,142.7693,143.1258,15857.0
2022-07-07 11:00:00,152.48,152.93,152.4,152.55,10778.0,143.0695,143.4917,142.9945,143.1352,10778.0
2022-07-07 11:30:00,152.55,152.92,152.35,152.71,13025.0,143.1352,143.4824,142.9475,143.2853,13025.0
2022-07-07 12:00:00,152.66,152.8,152.42,152.77,9427.0,143.2384,143.3698,143.0132,143.3416,9427.0
2022-07-07 12:30:00,152.75,152.97,152.47,152.6,11573.0,143.3229,143.5293,143.0601,143.1821,11573.0
2022-07-07 13:00:00,152.54,153.09,152.4,152.72,21169.0,143.1258,143.6419,142.9945,143.2947,21169.0
2022-07-07 13:30:00,152.87,153.6,152.84,153.54,44607.0,143.4354,144.1204,143.4073,144.0641,44607.0
2022-07-07 14:00:00,153.53,153.7,153.34,153.66,43742.0,144.0547,144.2142,143.8764,144.1767,43742.0
2022-07-07 14:30:00,153.6,153.82,153.5,153.81,22071.0,144.1204,144.3268,144.0266,144.3174,22071.0
2022-07-07 15:00:00,153.8,154.3,153.77,153.81,26593.0,144.308,144.7772,144.2799,144.3174,26593.0
2022-07-07 15:30:00,153.79,154.01,153.18,153.31,86706.0,144.2987,144.5051,143.7263,143.8483,86706.0
2022-07-08 09:30:00,152.48,153.19,151.6,152.16,21962.0,143.0695,143.7357,142.2438,142.7693,21962.0
2022-07-08 10:00:00,152.14,152.4,151.38,152.35,14389.0,142.7505,142.9945,142.0374,142.9475,14389.0
2022-07-08 10:30:00,152.48,152.56,152.2,152.53,6681.0,143.0695,143.1446,142.8068,143.1164,6681.0
2022-07-08 11:00:00,152.49,152.55,151.54,151.88,9886.0,143.0789,143.1352,142.1875,142.5065,9886.0
2022-07-08 11:30:00,151.91,152.18,151.76,151.78,9619.0,142.5347,142.788,142.394,142.4127,9619.0
2022-07-08 12:00:00,151.78,151.86,151.41,151.56,12178.0,142.4127,142.4878,142.0656,142.2063,12178.0
2022-07-08 12:30:00,151.68,151.78,151.16,151.16,8447.0,142.3189,142.4127,141.831,141.831,8447.0
2022-07-08 13:00:00,151.15,151.66,151.15,151.66,7380.0,141.8216,142.3001,141.8216,142.3001,7380.0
2022-07-08 13:30:00,151.62,151.62,150.98,150.99,9576.0,142.2626,142.2626,141.6621,141.6715,9576.0
2022-07-08 14:00:00,151.1,151.25,150.94,151.22,7707.0,141.7747,141.9154,141.6246,141.8873,7707.0
2022-07-08 14:30:00,151.11,151.44,151.06,151.41,6994.0,141.7841,142.0937,141.7372,142.0656,6994.0
2022-07-08 15:00:00,151.47,151.63,151.23,151.32,8061.0,142.1218,142.272,141.8967,141.9811,8061.0
2022-07-08 15:30:00,151.34,151.42,150.76,150.85,50963.0,141.9999,142.0749,141.4557,141.5401,50963.0
2022-07-11 09:30:00,150.41,151.21,149.37,149.37,40903.0,141.1273,141.8779,140.1515,140.1515,40903.0
2022-07-11 10:00:00,149.32,149.32,148.03,148.21,40574.0,140.1045,140.1045,138.8942,139.063,40574.0
2022-07-11 10:30:00,148.24,149.33,148.15,149.24,18907.0,139.0912,140.1139,139.0067,140.0295,18907.0
2022-07-11 11:00:00,149.38,149.88,149.38,149.71,16756.0,140.1608,140.63,140.1608,140.4705,16756.0
2022-07-11 11:30:00,149.74,149.74,148.95,149.09,6920.0,140.4986,140.4986,139.7574,139.8887,6920.0
2022-07-11 12:00:00,149.23,149.51,149.08,149.5,6413.0,140.0201,140.2828,139.8794,140.2734,6413.0
2022-07-11 12:30:00,149.5,149.74,149.36,149.66,10419.0,140.2734,140.4986,140.1421,140.4236,10419.0
2022-07-11 13:00:00,149.67,149.94,149.57,149.8,7075.0,140.4329,140.6863,140.3391,140.5549,7075.0
2022-07-11 13:30:00,149.83,150.21,149.73,150.07,7493.0,140.5831,140.9396,140.4892,140.8083,7493.0
2022-07-11 14:00:00,150.1,150.23,149.86,150.14,13074.0,140.8364,140.9584,140.6112,140.8739,13074.0
2022-07-11 14:30:00,150.17,150.22,149.58,149.92,13952.0,140.9021,140.949,140.3485,140.6675,13952.0
2022-07-11 15:00:00,149.97,149.97,149.57,149.6,11061.0,140.7144,140.7144,140.3391,140.3673,11061.0
2022-07-11 15:30:00,149.71,150.21,149.47,150.15,55517.0,140.4705,140.9396,140.2453,140.8833,55517.0
2022-07-12 09:30:00,149.38,151.94,149.12,151.32,34841.0,140.1608,142.5628,139.9169,141.9811,34841.0
2022-07-12 10:00:00,151.22,151.69,150.77,150.78,21015.0,141.8873,142.3283,141.465,141.4744,21015.0
2022-07-12 10:30:00,150.69,151.31,150.64,151.08,13859.0,141.39,141.9717,141.3431,141.7559,13859.0
2022-07-12 11:00:00,150.92,150.95,149.84,150.19,18429.0,141.6058,141.6339,140.5924,140.9208,18429.0
2022-07-12 11:30:00,150.36,150.36,149.64,149.73,10411.0,141.0804,141.0804,140.4048,140.4892,10411.0
2022-07-12 12:00:00,149.82,150.14,149.55,149.99,9612.0,140.5737,140.8739,140.3203,140.7332,9612.0
2022-07-12 12:30:00,149.99,150.06,149.81,150.06,11296.0,140.7332,140.7989,140.5643,140.7989,11296.0
2022-07-12 13:00:00,150.05,150.09,149.46,149.59,11493.0,140.7895,140.827,140.2359,140.3579,11493.0
2022-07-12 13:30:00,149.64,149.66,149.43,149.53,7582.0,140.4048,140.4236,140.2077,140.3016,7582.0
2022-07-12 14:00:00,149.54,149.57,149.17,149.33,9623.0,140.311,140.3391,139.9638,140.1139,9623.0
2022-07-12 14:30:00,149.37,149.37,149.18,149.22,11426.0,140.1515,140.1515,139.9732,140.0107,11426.0
2022-07-12 15:00:00,149.15,149.15,148.08,148.13,22220.0,139.945,139.945,138.9411,138.988,22220.0
2022-07-12 15:30:00,148.04,148.24,147.37,148.02,90958.0,138.9035,139.0912,138.2749,138.8848,90958.0
2022-07-13 09:30:00,146.67,148.1,146.38,146.79,34487.0,137.6181,138.9598,137.346,137.7307,34487.0
2022-07-13 10:00:00,146.79,147.19,146.23,146.54,19696.0,137.7307,138.106,137.2052,137.4961,19696.0
2022-07-13 10:30:00,146.72,147.41,146.67,147.07,31264.0,137.665,138.3124,137.6181,137.9934,31264.0
2022-07-13 11:00:00,147.1,148.0,147.03,147.13,24979.0,138.0215,138.866,137.9559,138.0497,24979.0
2022-07-13 11:30:00,147.09,147.68,147.08,147.52,17696.0,138.0122,138.5658,138.0028,138.4156,17696.0
2022-07-13 12:00:00,147.56,148.06,147.55,147.99,19275.0,138.4532,138.9223,138.4438,138.8566,19275.0
2022-07-13 12:30:00,147.99,148.42,147.86,148.22,15962.0,138.8566,139.2601,138.7346,139.0724,15962.0
2022-07-13 13:00:00,148.35,148.7,148.17,148.29,7195.0,139.1944,139.5228,139.0255,139.1381,7195.0
2022-07-13 13:30:00,148.34,148.66,148.03,148.37,13626.0,139.185,139.4853,138.8942,139.2132,13626.0
2022-07-13 14:00:00,148.2,148.43,147.54,148.43,12435.0,139.0537,139.2695,138.4344,139.2695,12435.0
2022-07-13 14:30:00,148.46,149.1,148.46,149.1,13793.0,139.2976,139.8981,139.2976,139.8981,13793.0
2022-07-13 15:00:00,149.18,149.2,148.68,148.81,11939.0,139.9732,139.9919,139.504,139.626,11939.0
2022-07-13 15:30:00,148.72,148.72,147.96,148.0,83828.0,139.5416,139.5416,138.8285,138.866,83828.0
2022-07-14 09:30:00,144.97,146.34,144.76,145.58,33853.0,136.023,137.3085,135.826,136.5954,33853.0
2022-07-14 10:00:00,145.32,146.29,144.98,145.81,17227.0,136.3514,137.2615,136.0324,136.8112,17227.0
2022-07-14 10:30:00,145.76,146.4,145.56,145.77,18277.0,136.7642,137.3647,136.5766,136.7736,18277.0
2022-07-14 11:00:00,145.9,146.38,145.48,146.38,8368.0,136.8956,137.346,136.5015,137.346,8368.0
2022-07-14 11:30:00,146.44,146.79,146.1,146.51,11982.0,137.4023,137.7307,137.0833,137.468,11982.0
2022-07-14 12:00:00,146.58,146.79,146.16,146.24,7309.0,137.5336,137.7307,137.1396,137.2146,7309.0
2022-07-14 12:30:00,146.39,146.39,145.84,145.84,8920.0,137.3554,137.3554,136.8393,136.8393,8920.0
2022-07-14 13:00:00,145.8,146.15,145.49,145.92,10709.0,136.8018,137.1302,136.5109,136.9144,10709.0
2022-07-14 13:30:00,145.82,145.82,145.45,145.63,15158.0,136.8205,136.8205,136.4734,136.6423,15158.0
2022-07-14 14:00:00,145.65,146.26,145.55,146.22,25939.0,136.661,137.2334,136.5672,137.1959,25939.0
2022-07-14 14:30:00,146.2,146.25,145.8,146.09,16745.0,137.1771,137.224,136.8018,137.0739,16745.0
2022-07-14 15:00:00,146.12,146.47,145.98,146.39,16380.0,137.102,137.4304,136.9707,137.3554,16380.0
2022-07-14 15:30:00,146.38,146.71,145.96,146.47,138914.0,137.346,137.6556,136.9519,137.4304,138914.0
2022-07-15 09:30:00,147.68,147.68,145.35,146.51,48814.0,138.5658,138.5658,136.3796,137.468,48814.0
2022-07-15 10:00:00,146.61,147.38,146.13,147.23,29284.0,137.5618,138.2843,137.1114,138.1435,29284.0
2022-07-15 10:30:00,147.32,147.98,147.32,147.68,25357.0,138.228,138.8472,138.228,138.5658,25357.0
2022-07-15 11:00:00,147.79,148.54,147.76,148.43,22861.0,138.669,139.3727,138.6408,139.2695,22861.0
2022-07-15 11:30:00,148.35,148.52,148.04,148.21,19753.0,139.1944,139.3539,138.9035,139.063,19753.0
2022-07-15 12:00:00,148.25,148.6,147.96,148.09,19102.0,139.1006,139.429,138.8285,138.9504,19102.0
2022-07-15 12:30:00,148.1,148.36,148.0,148.13,16358.0,138.9598,139.2038,138.866,138.988,16358.0
2022-07-15 13:00:00,148.37,148.86,148.13,148.64,15517.0,139.2132,139.6729,138.988,139.4665,15517.0
2022-07-15 13:30:00,148.6,148.75,148.42,148.43,20435.0,139.429,139.5697,139.2601,139.2695,20435.0
2022-07-15 14:00:00,148.41,148.81,148.12,148.75,14466.0,139.2507,139.626,138.9786,139.5697,14466.0
2022-07-15 14:30:00,148.69,148.92,148.59,148.84,16845.0,139.5134,139.7292,139.4196,139.6542,16845.0
2022-07-15 15:00:00,148.83,148.91,148.35,148.44,27919.0,139.6448,139.7198,139.1944,139.2788,27919.0
2022-07-15 15:30:00,148.47,148.93,148.31,148.56,82380.0,139.307,139.7386,139.1569,139.3914,82380.0
2022-07-18 09:30:00,148.04,148.04,145.07,145.75,51092.0,138.9035,138.9035,136.1168,136.7549,51092.0
2022-07-18 10:00:00,145.89,146.61,145.56,146.25,39484.0,136.8862,137.5618,136.5766,137.224,39484.0
2022-07-18 10:30:00,146.24,146.24,145.36,145.69,17154.0,137.2146,137.2146,136.3889,136.6986,17154.0
2022-07-18 11:00:00,145.6,146.27,145.4,145.45,13376.0,136.6141,137.2428,136.4265,136.4734,13376.0
2022-07-18 11:30:00,145.35,146.09,145.35,145.72,10457.0,136.3796,137.0739,136.3796,136.7267,10457.0
2022-07-18 12:00:00,145.72,146.01,145.55,145.72,8866.0,136.7267,136.9988,136.5672,136.7267,8866.0
2022-07-18 12:30:00,145.67,146.02,145.67,145.69,8315.0,136.6798,137.0082,136.6798,136.6986,8315.0
2022-07-18 13:00:00,145.72,145.72,145.25,145.56,7651.0,136.7267,136.7267,136.2857,136.5766,7651.0
2022-07-18 13:30:00,145.55,146.19,145.54,146.02,8241.0,136.5672,137.1677,136.5578,137.0082,8241.0
2022-07-18 14:00:00,146.01,146.22,145.66,145.83,9606.0,136.9988,137.1959,136.6704,136.8299,9606.0
2022-07-18 14:30:00,145.74,145.98,145.74,145.77,11736.0,136.7455,136.9707,136.7455,136.7736,11736.0
2022-07-18 15:00:00,145.75,146.24,145.62,145.9,14881.0,136.7549,137.2146,136.6329,136.8956,14881.0
2022-07-18 15:30:00,145.8,145.82,144.9,145.08,59082.0,136.8018,136.8205,135.9573,136.1262,59082.0
2022-07-19 09:30:00,146.34,146.83,145.72,146.1,29768.0,137.3085,137.7682,136.7267,137.0833,29768.0
2022-07-19 10:00:00,146.14,146.8,146.03,146.2,14373.0,137.1208,137.7401,137.0176,137.1771,14373.0
2022-07-19 10:30:00,146.23,147.3,146.23,147.16,10592.0,137.2052,138.2092,137.2052,138.0778,10592.0
2022-07-19 11:00:00,147.31,147.47,146.74,146.83,16541.0,138.2186,138.3687,137.6838,137.7682,16541.0
2022-07-19 11:30:00,146.88,147.08,146.13,146.39,13492.0,137.8151,138.0028,137.1114,137.3554,13492.0
2022-07-19 12:00:00,146.35,146.38,145.78,146.25,9929.0,137.3178,137.346,136.783,137.224,9929.0
2022-07-19 12:30:00,146.38,146.63,146.12,146.49,9787.0,137.346,137.5806,137.102,137.4492,9787.0
2022-07-19 13:00:00,146.5,146.57,146.35,146.35,6973.0,137.4586,137.5243,137.3178,137.3178,6973.0
2022-07-19 13:30:00,146.35,146.62,146.19,146.56,13986.0,137.3178,137.5712,137.1677,137.5149,13986.0
2022-07-19 14:00:00,146.53,146.9,146.53,146.8,20432.0,137.4867,137.8339,137.4867,137.7401,20432.0
2022-07-19 14:30:00,146.88,146.95,146.35,146.38,30199.0,137.8151,137.8808,137.3178,137.346,30199.0
2022-07-19 15:00:00,146.43,146.82,146.25,146.53,29371.0,137.3929,137.7588,137.224,137.4867,29371.0
2022-07-19 15:30:00,146.56,147.23,146.43,146.58,87336.0,137.5149,138.1435,137.3929,137.5336,87336.0
2022-07-20 09:30:00,147.48,147.48,145.24,145.25,27918.0,138.3781,138.3781,136.2763,136.2857,27918.0
2022-07-20 10:00:00,145.25,145.93,144.94,145.67,18206.0,136.2857,136.9238,135.9949,136.6798,18206.0
2022-07-20 10:30:00,145.89,146.32,145.27,146.32,22672.0,136.8862,137.2897,136.3045,137.2897,22672.0
2022-07-20 11:00:00,146.37,146.76,145.82,145.96,12274.0,137.3366,137.7025,136.8205,136.9519,12274.0
2022-07-20 11:30:00,145.86,146.82,145.78,146.73,24341.0,136.8581,137.7588,136.783,137.6744,24341.0
2022-07-20 12:00:00,146.78,147.04,146.63,146.69,15288.0,137.7213,137.9653,137.5806,137.6369,15288.0
2022-07-20 12:30:00,146.51,146.78,145.54,145.59,12540.0,137.468,137.7213,136.5578,136.6047,12540.0
2022-07-20 13:00:00,145.47,145.47,144.99,145.23,15010.0,136.4921,136.4921,136.0418,136.267,15010.0
2022-07-20 13:30:00,145.28,145.57,144.11,144.16,26120.0,136.3139,136.586,135.2161,135.263,26120.0
2022-07-20 14:00:00,144.21,144.87,144.16,144.66,31693.0,135.3099,135.9292,135.263,135.7321,31693.0
2022-07-20 14:30:00,144.7,144.91,144.17,144.36,50573.0,135.7697,135.9667,135.2724,135.4507,50573.0
2022-07-20 15:00:00,144.34,145.18,144.29,144.91,41900.0,135.4319,136.22,135.385,135.9667,41900.0
2022-07-20 15:30:00,144.9,145.17,144.33,144.72,89617.0,135.9573,136.2107,135.4225,135.7884,89617.0
2022-07-21 09:30:00,144.74,145.12,143.32,144.0,55253.0,135.8072,136.1637,134.4748,135.1129,55253.0
2022-07-21 10:00:00,144.07,144.33,143.83,143.94,38806.0,135.1785,135.4225,134.9534,135.0566,38806.0
2022-07-21 10:30:00,144.0,144.1,143.75,143.96,26328.0,135.1129,135.2067,134.8783,135.0753,26328.0
2022-07-21 11:00:00,143.98,145.0,143.95,144.98,25560.0,135.0941,136.0512,135.066,136.0324,25560.0
2022-07-21 11:30:00,144.94,145.43,144.9,145.23,26541.0,135.9949,136.4546,135.9573,136.267,26541.0
2022-07-21 12:00:00,145.23,145.57,145.23,145.52,71856.0,136.267,136.586,136.267,136.5391,71856.0
2022-07-21 12:30:00,145.5,145.69,145.03,145.18,33508.0,136.5203,136.6986,136.0793,136.22,33508.0
2022-07-21 13:00:00,145.18,145.66,145.18,145.45,22705.0,136.22,136.6704,136.22,136.4734,22705.0
2022-07-21 13:30:00,145.39,145.52,145.13,145.43,13739.0,136.4171,136.5391,136.1731,136.4546,13739.0
2022-07-21 14:00:00,145.41,145.99,145.37,145.92,26713.0,136.4358,136.9801,136.3983,136.9144,26713.0
2022-07-21 14:30:00,145.92,145.96,145.74,145.84,19548.0,136.9144,136.9519,136.7455,136.8393,19548.0
2022-07-21 15:00:00,145.84,145.86,145.49,145.73,43204.0,136.8393,136.8581,136.5109,136.7361,43204.0
2022-07-21 15:30:00,145.71,146.06,145.56,145.96,161182.0,136.7173,137.0457,136.5766,136.9519,161182.0
2022-07-22 09:30:00,146.82,147.93,146.49,147.61,33982.0,137.7588,138.8003,137.4492,138.5001,33982.0
2022-07-22 10:00:00,147.42,148.13,147.42,147.91,23384.0,138.3218,138.988,138.3218,138.7816,23384.0
2022-07-22 10:30:00,147.86,148.44,147.86,148.21,13072.0,138.7346,139.2788,138.7346,139.063,13072.0
2022-07-22 11:00:00,148.31,148.31,147.6,148.04,23872.0,139.1569,139.1569,138.4907,138.9035,23872.0
2022-07-22 11:30:00,148.1,148.5,147.98,148.49,11815.0,138.9598,139.3351,138.8472,139.3258,11815.0
2022-07-22 12:00:00,148.57,148.73,148.23,148.54,15137.0,139.4008,139.551,139.0818,139.3727,15137.0
2022-07-22 12:30:00,148.49,148.77,148.32,148.73,59094.0,139.3258,139.5885,139.1663,139.551,59094.0
2022-07-22 13:00:00,148.64,148.77,148.16,148.29,22690.0,139.4665,139.5885,139.0161,139.1381,22690.0
2022-07-22 13:30:00,148.25,148.33,147.76,147.83,12745.0,139.1006,139.1756,138.6408,138.7065,12745.0
2022-07-22 14:00:00,147.82,147.82,147.09,147.13,16811.0,138.6971,138.6971,138.0122,138.0497,16811.0
2022-07-22 14:30:00,147.06,147.19,146.95,147.08,12432.0,137.984,138.106,137.8808,138.0028,12432.0
2022-07-22 15:00:00,147.07,147.51,147.02,147.29,15679.0,137.9934,138.4062,137.9465,138.1998,15679.0
2022-07-22 15:30:00,147.36,148.26,147.29,148.21,85765.0,138.2655,139.11,138.1998,139.063,85765.0
2022-07-25 09:30:00,148.14,148.32,147.49,148.32,15968.0,138.9974,139.1663,138.3875,139.1663,15968.0
2022-07-25 10:00:00,148.2,148.83,147.91,148.71,17952.0,139.0537,139.6448,138.7816,139.5322,17952.0
2022-07-25 10:30:00,148.63,149.26,148.63,148.99,7645.0,139.4571,140.0482,139.4571,139.7949,7645.0
2022-07-25 11:00:00,148.99,149.42,148.97,149.37,10743.0,139.7949,140.1984,139.7761,140.1515,10743.0
2022-07-25 11:30:00,149.34,149.43,148.91,149.01,6332.0,140.1233,140.2077,139.7198,139.8137,6332.0
2022-07-25 12:00:00,149.02,149.11,148.73,148.94,9335.0,139.8231,139.9075,139.551,139.748,9335.0
2022-07-25 12:30:00,148.95,149.1,148.73,148.78,7422.0,139.7574,139.8981,139.551,139.5979,7422.0
2022-07-25 13:00:00,148.86,149.18,148.86,149.12,7080.0,139.6729,139.9732,139.6729,139.9169,7080.0
2022-07-25 13:30:00,149.18,149.18,148.76,148.8,6971.0,139.9732,139.9732,139.5791,139.6166,6971.0
2022-07-25 14:00:00,148.75,148.96,148.69,148.86,14115.0,139.5697,139.7668,139.5134,139.6729,14115.0
2022-07-25 14:30:00,148.83,148.93,148.75,148.79,12537.0,139.6448,139.7386,139.5697,139.6072,12537.0
2022-07-25 15:00:00,148.79,149.13,148.69,148.98,15677.0,139.6072,139.9263,139.5134,139.7855,15677.0
2022-07-25 15:30:00,148.94,149.95,148.86,149.83,79165.0,139.748,140.6957,139.6729,140.5831,79165.0
2022-07-26 09:30:00,149.37,150.75,149.35,150.2,77425.0,140.1515,141.4463,140.1327,140.9302,77425.0
2022-07-26 10:00:00,150.01,150.02,148.94,149.41,26007.0,140.752,140.7613,139.748,140.189,26007.0
2022-07-26 10:30:00,149.4,149.48,148.84,149.42,34774.0,140.1796,140.2547,139.6542,140.1984,34774.0
2022-07-26 11:00:00,149.47,149.84,149.43,149.5,12441.0,140.2453,140.5924,140.2077,140.2734,12441.0
2022-07-26 11:30:00,149.52,149.68,149.07,149.32,16207.0,140.2922,140.4423,139.87,140.1045,16207.0
2022-07-26 12:00:00,149.34,149.76,149.27,149.68,9142.0,140.1233,140.5174,140.0576,140.4423,9142.0
2022-07-26 12:30:00,149.66,150.19,149.59,150.19,11203.0,140.4236,140.9208,140.3579,140.9208,11203.0
2022-07-26 13:00:00,150.19,150.52,150.12,150.31,15125.0,140.9208,141.2305,140.8552,141.0334,15125.0
2022-07-26 13:30:00,150.37,150.4,150.15,150.17,9385.0,141.0897,141.1179,140.8833,140.9021,9385.0
2022-07-26 14:00:00,150.19,150.38,150.07,150.17,12107.0,140.9208,141.0991,140.8083,140.9021,12107.0
2022-07-26 14:30:00,150.17,150.6,150.07,150.59,30305.0,140.9021,141.3055,140.8083,141.2962,30305.0
2022-07-26 15:00:00,150.6,150.61,150.24,150.31,15800.0,141.3055,141.3149,140.9678,141.0334,15800.0
2022-07-26 15:30:00,150.33,150.68,150.18,150.47,57674.0,141.0522,141.3806,140.9115,141.1836,57674.0
2022-07-27 09:30:00,150.74,151.76,150.21,151.3,94817.0,141.4369,142.394,140.9396,141.9623,94817.0
2022-07-27 10:00:00,151.26,151.53,150.53,150.87,54703.0,141.9248,142.1781,141.2399,141.5589,54703.0
2022-07-27 10:30:00,150.82,150.82,149.75,149.86,9628.0,141.512,141.512,140.508,140.6112,9628.0
2022-07-27 11:00:00,149.96,150.37,149.87,150.27,15775.0,140.705,141.0897,140.6206,140.9959,15775.0
2022-07-27 11:30:00,150.29,150.39,149.92,150.16,8542.0,141.0147,141.1085,140.6675,140.8927,8542.0
2022-07-27 12:00:00,150.19,150.28,149.96,150.14,6610.0,140.9208,141.0053,140.705,140.8739,6610.0
2022-07-27 12:30:00,150.2,150.32,150.03,150.14,6290.0,140.9302,141.0428,140.7707,140.8739,6290.0
2022-07-27 13:00:00,150.16,150.37,150.06,150.33,6219.0,140.8927,141.0897,140.7989,141.0522,6219.0
2022-07-27 13:30:00,150.31,150.45,150.07,150.09,7793.0,141.0334,141.1648,140.8083,140.827,7793.0
2022-07-27 14:00:00,150.13,150.26,149.35,149.58,24544.0,140.8645,140.9865,140.1327,140.3485,24544.0
2022-07-27 14:30:00,149.45,150.55,149.33,150.16,27473.0,140.2265,141.2586,140.1139,140.8927,27473.0
2022-07-27 15:00:00,150.36,151.21,150.22,151.21,26040.0,141.0804,141.8779,140.949,141.8779,26040.0
2022-07-27 15:30:00,151.25,151.34,150.7,150.85,77063.0,141.9154,141.9999,141.3994,141.5401,77063.0
2022-07-28 09:30:00,151.82,152.44,150.12,151.09,83019.0,142.4502,143.032,140.8552,141.7653,83019.0
2022-07-28 10:00:00,150.94,152.04,150.33,151.95,48132.0,141.6246,142.6567,141.0522,142.5722,48132.0
2022-07-28 10:30:00,152.05,153.34,151.67,153.34,44184.0,142.6661,143.8764,142.3095,143.8764,44184.0
2022-07-28 11:00:00,153.22,154.45,152.62,154.29,47826.0,143.7638,144.9179,143.2009,144.7678,47826.0
2022-07-28 11:30:00,154.23,154.27,152.72,152.98,20574.0,144.7115,144.749,143.2947,143.5387,20574.0
2022-07-28 12:00:00,153.04,153.45,152.9,153.09,16445.0,143.595,143.9797,143.4636,143.6419,16445.0
2022-07-28 12:30:00,153.06,153.64,152.69,153.34,14881.0,143.6137,144.1579,143.2666,143.8764,14881.0
2022-07-28 13:00:00,153.25,153.65,153.16,153.57,11501.0,143.792,144.1673,143.7075,144.0922,11501.0
2022-07-28 13:30:00,153.63,154.4,153.62,154.26,24138.0,144.1485,144.871,144.1392,144.7397,24138.0
2022-07-28 14:00:00,154.19,154.81,153.97,154.71,18627.0,144.674,145.2557,144.4676,145.1619,18627.0
2022-07-28 14:30:00,154.65,154.97,154.46,154.5,26525.0,145.1056,145.4058,144.9273,144.9648,26525.0
2022-07-28 15:00:00,154.51,154.77,154.35,154.68,35887.0,144.9742,145.2182,144.8241,145.1337,35887.0
2022-07-28 15:30:00,154.64,155.54,154.6,155.45,106784.0,145.0962,145.9407,145.0587,145.8562,106784.0
2022-07-29 09:30:00,155.72,156.69,155.14,156.68,32106.0,146.1096,147.0197,145.5654,147.0103,32106.0
2022-07-29 10:00:00,156.49,156.99,156.2,156.59,17104.0,146.832,147.3012,146.5599,146.9259,17104.0
2022-07-29 10:30:00,156.6,157.37,155.8,155.9,19328.0,146.9352,147.6577,146.1846,146.2784,19328.0
2022-07-29 11:00:00,156.01,156.45,155.98,156.26,11363.0,146.3817,146.7945,146.3535,146.6162,11363.0
2022-07-29 11:30:00,156.28,156.28,155.88,155.95,10523.0,146.635,146.635,146.2597,146.3254,10523.0
2022-07-29 12:00:00,155.98,156.08,155.58,155.74,4847.0,146.3535,146.4473,145.9782,146.1283,4847.0
2022-07-29 12:30:00,155.84,156.56,155.72,156.56,9156.0,146.2221,146.8977,146.1096,146.8977,9156.0
2022-07-29 13:00:00,156.52,156.88,156.12,156.2,16879.0,146.8602,147.198,146.4849,146.5599,16879.0
2022-07-29 13:30:00,156.19,156.25,155.98,156.03,12365.0,146.5505,146.6068,146.3535,146.4004,12365.0
2022-07-29 14:00:00,156.06,156.21,155.23,155.44,11179.0,146.4286,146.5693,145.6498,145.8468,11179.0
2022-07-29 14:30:00,155.55,155.81,155.41,155.53,17686.0,145.95,146.194,145.8187,145.9313,17686.0
2022-07-29 15:00:00,155.53,155.76,155.37,155.75,22831.0,145.9313,146.1471,145.7812,146.1377,22831.0
2022-07-29 15:30:00,155.69,156.01,155.24,155.49,90617.0,146.0814,146.3817,145.6592,145.8937,90617.0
2022-08-01 09:30:00,154.74,156.07,154.67,154.98,30111.0,145.19,146.438,145.1244,145.4152,30111.0
2022-08-01 10:00:00,154.9,155.71,154.81,154.91,11753.0,145.3402,146.1002,145.2557,145.3495,11753.0
2022-08-01 10:30:00,154.65,155.54,154.6,155.5,19162.0,145.1056,145.9407,145.0587,145.9031,19162.0
2022-08-01 11:00:00,155.49,155.91,154.94,155.9,12613.0,145.8937,146.2878,145.3777,146.2784,12613.0
2022-08-01 11:30:00,155.97,156.33,155.68,156.2,17406.0,146.3441,146.6819,146.072,146.5599,17406.0
2022-08-01 12:00:00,156.1,156.14,155.26,155.75,10032.0,146.4661,146.5036,145.6779,146.1377,10032.0
2022-08-01 12:30:00,155.66,156.13,155.59,156.05,18944.0,146.0533,146.4943,145.9876,146.4192,18944.0
2022-08-01 13:00:00,156.16,156.23,155.71,155.72,12099.0,146.5224,146.5881,146.1002,146.1096,12099.0
2022-08-01 13:30:00,155.71,156.09,155.64,155.82,8218.0,146.1002,146.4567,146.0345,146.2034,8218.0
2022-08-01 14:00:00,155.84,155.92,155.5,155.91,11490.0,146.2221,146.2972,145.9031,146.2878,11490.0
2022-08-01 14:30:00,155.87,156.1,155.65,156.01,7837.0,146.2503,146.4661,146.0439,146.3817,7837.0
2022-08-01 15:00:00,155.97,156.34,155.95,156.29,17931.0,146.3441,146.6913,146.3254,146.6444,17931.0
2022-08-01 15:30:00,156.24,156.71,156.06,156.64,63971.0,146.5975,147.0385,146.4286,146.9728,63971.0
2022-08-02 09:30:00,157.92,158.41,156.73,157.31,33033.0,148.1738,148.6335,147.0572,147.6014,33033.0
2022-08-02 10:00:00,157.29,157.85,157.0,157.83,12447.0,147.5827,148.1081,147.3106,148.0893,12447.0
2022-08-02 10:30:00,157.88,158.24,157.52,157.54,19885.0,148.1362,148.474,147.7985,147.8172,19885.0
2022-08-02 11:00:00,157.35,157.49,156.86,157.17,10130.0,147.639,147.7703,147.1792,147.4701,10130.0
2022-08-02 11:30:00,157.12,157.19,156.81,156.86,9102.0,147.4232,147.4888,147.1323,147.1792,9102.0
2022-08-02 12:00:00,156.87,157.34,156.87,157.17,9163.0,147.1886,147.6296,147.1886,147.4701,9163.0
2022-08-02 12:30:00,157.23,157.83,157.23,157.62,13600.0,147.5264,148.0893,147.5264,147.8923,13600.0
2022-08-02 13:00:00,157.61,157.65,156.93,156.93,10302.0,147.8829,147.9204,147.2449,147.2449,10302.0
2022-08-02 13:30:00,156.82,156.83,156.33,156.52,12512.0,147.1417,147.151,146.6819,146.8602,12512.0
2022-08-02 14:00:00,156.55,157.29,156.55,157.28,14372.0,146.8883,147.5827,146.8883,147.5733,14372.0
2022-08-02 14:30:00,157.29,157.5,156.74,156.9,17911.0,147.5827,147.7797,147.0666,147.2167,17911.0
2022-08-02 15:00:00,156.9,156.9,155.4,155.6,24695.0,147.2167,147.2167,145.8093,145.997,24695.0
2022-08-02 15:30:00,155.59,156.28,155.38,155.48,114482.0,145.9876,146.635,145.7905,145.8844,114482.0
2022-08-03 09:30:00,155.63,155.7,153.62,154.49,81496.0,146.0251,146.0908,144.1392,144.9555,81496.0
2022-08-03 10:00:00,154.34,155.4,153.7,155.31,21977.0,144.8147,145.8093,144.2142,145.7249,21977.0
2022-08-03 10:30:00,155.52,156.62,155.43,156.6,16469.0,145.9219,146.954,145.8375,146.9352,16469.0
2022-08-03 11:00:00,156.61,157.05,156.58,156.8,17722.0,146.9446,147.3575,146.9165,147.1229,17722.0
2022-08-03 11:30:00,156.68,156.98,156.47,156.98,11223.0,147.0103,147.2918,146.8133,147.2918,11223.0
2022-08-03 12:00:00,157.06,157.31,156.85,157.19,17161.0,147.3669,147.6014,147.1698,147.4888,17161.0
2022-08-03 12:30:00,157.2,157.36,156.84,157.06,15785.0,147.4982,147.6483,147.1604,147.3669,15785.0
2022-08-03 13:00:00,157.14,157.59,157.1,157.52,11991.0,147.4419,147.8641,147.4044,147.7985,11991.0
2022-08-03 13:30:00,157.53,157.68,157.2,157.32,13760.0,147.8078,147.9486,147.4982,147.6108,13760.0
2022-08-03 14:00:00,157.28,157.32,156.91,157.17,14407.0,147.5733,147.6108,147.2261,147.4701,14407.0
2022-08-03 14:30:00,157.19,157.46,156.57,157.44,21806.0,147.4888,147.7422,146.9071,147.7234,21806.0
2022-08-03 15:00:00,157.4,157.5,157.08,157.23,14118.0,147.6859,147.7797,147.3856,147.5264,14118.0
2022-08-03 15:30:00,157.27,158.07,157.19,157.65,92245.0,147.5639,148.3145,147.4888,147.9204,92245.0
2022-08-04 09:30:00,157.86,158.26,156.25,157.21,53524.0,148.1175,148.4928,146.6068,147.5076,53524.0
2022-08-04 10:00:00,157.22,158.05,156.72,157.79,13398.0,147.517,148.2958,147.0478,148.0518,13398.0
2022-08-04 10:30:00,157.85,158.32,157.6,158.08,12491.0,148.1081,148.5491,147.8735,148.3239,12491.0
2022-08-04 11:00:00,158.23,158.68,158.05,158.39,19730.0,148.4646,148.8869,148.2958,148.6148,19730.0
2022-08-04 11:30:00,158.42,158.42,158.15,158.22,8556.0,148.6429,148.6429,148.3896,148.4553,8556.0
2022-08-04 12:00:00,158.25,158.47,157.97,158.27,11431.0,148.4834,148.6898,148.2207,148.5022,11431.0
2022-08-04 12:30:00,158.17,158.26,157.96,158.16,7523.0,148.4084,148.4928,148.2113,148.399,7523.0
2022-08-04 13:00:00,158.04,158.59,157.93,158.53,10003.0,148.2864,148.8024,148.1832,148.7461,10003.0
2022-08-04 13:30:00,158.53,158.67,158.16,158.25,8178.0,148.7461,148.8775,148.399,148.4834,8178.0
2022-08-04 14:00:00,158.35,158.74,158.35,158.67,13484.0,148.5772,148.9432,148.5772,148.8775,13484.0
2022-08-04 14:30:00,158.64,158.93,158.58,158.84,12316.0,148.8493,149.1214,148.793,149.037,12316.0
2022-08-04 15:00:00,158.79,159.24,158.76,159.15,24498.0,148.9901,149.4123,148.9619,149.3279,24498.0
2022-08-04 15:30:00,159.1,159.11,158.36,158.65,74507.0,149.281,149.2903,148.5866,148.8587,74507.0
2022-08-05 09:30:00,158.34,158.55,155.64,155.78,54816.0,148.5679,148.7649,146.0345,146.1659,54816.0
2022-08-05 10:00:00,155.7,156.36,154.84,155.21,42454.0,146.0908,146.7101,145.2839,145.631,42454.0
2022-08-05 10:30:00,155.24,155.25,153.97,154.59,24134.0,145.6592,145.6686,144.4676,145.0493,24134.0
2022-08-05 11:00:00,154.62,155.12,154.33,154.96,19000.0,145.0774,145.5466,144.8053,145.3965,19000.0
2022-08-05 11:30:00,155.01,155.13,154.23,154.63,10183.0,145.4434,145.556,144.7115,145.0868,10183.0
2022-08-05 12:00:00,154.65,154.93,154.48,154.61,23049.0,145.1056,145.3683,144.9461,145.0681,23049.0
2022-08-05 12:30:00,154.62,154.95,154.23,154.28,17430.0,145.0774,145.3871,144.7115,144.7584,17430.0
2022-08-05 13:00:00,154.31,154.91,154.26,154.77,20131.0,144.7866,145.3495,144.7397,145.2182,20131.0
2022-08-05 13:30:00,154.79,155.3,154.78,154.81,12610.0,145.237,145.7155,145.2276,145.2557,12610.0
2022-08-05 14:00:00,154.76,154.76,154.31,154.46,13152.0,145.2088,145.2088,144.7866,144.9273,13152.0
2022-08-05 14:30:00,154.46,154.75,154.43,154.5,13829.0,144.9273,145.1994,144.8992,144.9648,13829.0
2022-08-05 15:00:00,154.55,155.05,154.54,154.8,17257.0,145.0118,145.4809,145.0024,145.2463,17257.0
2022-08-05 15:30:00,154.81,155.68,154.8,155.58,119084.0,145.2557,146.072,145.2463,145.9782,119084.0
2022-08-08 09:30:00,156.26,157.67,155.57,156.52,41908.0,147.2352,148.5638,146.5851,147.4802,41908.0
2022-08-08 10:00:00,156.67,157.2,156.37,156.87,24944.0,147.6215,148.1209,147.3388,147.81,24944.0
2022-08-08 10:30:00,156.87,156.87,156.1,156.75,25243.0,147.81,147.81,147.0844,147.6969,25243.0
2022-08-08 11:00:00,156.81,157.08,155.79,156.06,26261.0,147.7534,148.0078,146.7923,147.0468,26261.0
2022-08-08 11:30:00,156.0,156.02,155.35,155.52,13777.0,146.9902,147.0091,146.3778,146.5379,13777.0
2022-08-08 12:00:00,155.52,155.52,154.68,154.98,10714.0,146.5379,146.5379,145.7465,146.0291,10714.0
2022-08-08 12:30:00,154.93,154.96,154.66,154.72,13886.0,145.982,146.0103,145.7276,145.7841,13886.0
2022-08-08 13:00:00,154.76,155.17,154.63,154.78,10647.0,145.8218,146.2082,145.6993,145.8407,10647.0
2022-08-08 13:30:00,154.82,154.93,154.65,154.81,7306.0,145.8784,145.982,145.7182,145.8689,7306.0
2022-08-08 14:00:00,154.8,154.84,154.12,154.13,11877.0,145.8595,145.8972,145.2188,145.2282,11877.0
2022-08-08 14:30:00,154.11,154.62,154.06,154.47,12565.0,145.2094,145.6899,145.1623,145.5486,12565.0
2022-08-08 15:00:00,154.45,154.63,154.31,154.53,14240.0,145.5297,145.6993,145.3978,145.6051,14240.0
2022-08-08 15:30:00,154.52,155.43,154.48,155.12,67975.0,145.5957,146.4531,145.558,146.161,67975.0
2022-08-09 09:30:00,155.47,157.22,155.45,156.4,36355.0,146.4908,148.1398,146.472,147.3671,36355.0
2022-08-09 10:00:00,156.51,156.51,155.07,155.73,15010.0,147.4708,147.4708,146.1139,146.7358,15010.0
2022-08-09 10:30:00,155.72,156.18,155.61,155.63,13634.0,146.7264,147.1598,146.6227,146.6416,13634.0
2022-08-09 11:00:00,155.64,156.31,155.64,156.23,10037.0,146.651,147.2823,146.651,147.2069,10037.0
2022-08-09 11:30:00,156.16,156.56,155.93,156.42,7695.0,147.141,147.5179,146.9243,147.386,7695.0
2022-08-09 12:00:00,156.43,156.45,156.23,156.28,6800.0,147.3954,147.4142,147.2069,147.254,6800.0
2022-08-09 12:30:00,156.21,156.43,155.88,156.43,9204.0,147.1881,147.3954,146.8771,147.3954,9204.0
2022-08-09 13:00:00,156.37,156.37,155.79,155.79,15276.0,147.3388,147.3388,146.7923,146.7923,15276.0
2022-08-09 13:30:00,155.8,156.54,155.71,156.24,15407.0,146.8018,147.499,146.717,147.2164,15407.0
2022-08-09 14:00:00,156.15,156.21,155.36,155.47,8480.0,147.1316,147.1881,146.3872,146.4908,8480.0
2022-08-09 14:30:00,155.45,155.88,155.38,155.84,9470.0,146.472,146.8771,146.406,146.8395,9470.0
2022-08-09 15:00:00,155.84,155.9,155.69,155.7,13485.0,146.8395,146.896,146.6981,146.7075,13485.0
2022-08-09 15:30:00,155.72,155.79,155.17,155.38,70886.0,146.7264,146.7923,146.2082,146.406,70886.0
2022-08-10 09:30:00,156.87,157.51,155.79,156.61,60777.0,147.81,148.413,146.7923,147.565,60777.0
2022-08-10 10:00:00,156.62,157.12,156.33,156.94,20364.0,147.5744,148.0455,147.3012,147.8759,20364.0
2022-08-10 10:30:00,156.96,157.35,156.67,156.67,18668.0,147.8948,148.2622,147.6215,147.6215,18668.0
2022-08-10 11:00:00,156.66,156.88,156.25,156.25,19054.0,147.6121,147.8194,147.2258,147.2258,19054.0
2022-08-10 11:30:00,156.12,156.2,155.63,155.65,17860.0,147.1033,147.1787,146.6416,146.6604,17860.0
2022-08-10 12:00:00,155.65,155.75,155.02,155.12,15837.0,146.6604,146.7547,146.0668,146.161,15837.0
2022-08-10 12:30:00,155.19,155.5,155.09,155.26,11654.0,146.227,146.5191,146.1328,146.293,11654.0
2022-08-10 13:00:00,155.3,155.67,155.25,155.35,8953.0,146.3306,146.6793,146.2835,146.3778,8953.0
2022-08-10 13:30:00,155.43,155.8,155.27,155.66,7664.0,146.4531,146.8018,146.3024,146.6699,7664.0
2022-08-10 14:00:00,155.66,155.99,155.5,155.89,10221.0,146.6699,146.9808,146.5191,146.8866,10221.0
2022-08-10 14:30:00,155.98,156.11,155.71,155.88,16298.0,146.9714,147.0939,146.717,146.8771,16298.0
2022-08-10 15:00:00,155.89,156.53,155.89,156.43,21056.0,146.8866,147.4896,146.8866,147.3954,21056.0
2022-08-10 15:30:00,156.39,157.03,156.35,156.74,96333.0,147.3577,147.9607,147.32,147.6875,96333.0
2022-08-11 09:30:00,157.1,157.3,155.96,157.16,39822.0,148.0267,148.2151,146.9525,148.0832,39822.0
2022-08-11 10:00:00,157.26,157.41,156.7,157.27,37258.0,148.1774,148.3188,147.6498,148.1869,37258.0
2022-08-11 10:30:00,157.36,158.21,157.31,157.93,17952.0,148.2717,149.0726,148.2246,148.8087,17952.0
2022-08-11 11:00:00,157.96,157.97,157.12,157.46,13756.0,148.837,148.8464,148.0455,148.3659,13756.0
2022-08-11 11:30:00,157.48,157.74,157.3,157.73,9325.0,148.3847,148.6297,148.2151,148.6203,9325.0
2022-08-11 12:00:00,157.77,157.82,157.42,157.47,10654.0,148.658,148.7051,148.3282,148.3753,10654.0
2022-08-11 12:30:00,157.45,157.73,157.25,157.33,7898.0,148.3565,148.6203,148.168,148.2434,7898.0
2022-08-11 13:00:00,157.33,157.33,156.98,157.04,11767.0,148.2434,148.2434,147.9136,147.9702,11767.0
2022-08-11 13:30:00,156.99,157.0,156.51,156.55,9111.0,147.923,147.9325,147.4708,147.5085,9111.0
2022-08-11 14:00:00,156.75,156.75,155.57,156.02,29226.0,147.6969,147.6969,146.5851,147.0091,29226.0
2022-08-11 14:30:00,156.06,156.06,155.81,155.91,9365.0,147.0468,147.0468,146.8112,146.9054,9365.0
2022-08-11 15:00:00,155.88,155.91,155.4,155.53,14557.0,146.8771,146.9054,146.4249,146.5474,14557.0
2022-08-11 15:30:00,155.5,155.67,155.07,155.2,67941.0,146.5191,146.6793,146.1139,146.2364,67941.0
2022-08-12 09:30:00,156.27,156.99,155.69,156.59,29803.0,147.2446,147.923,146.6981,147.5461,29803.0
2022-08-12 10:00:00,156.65,156.66,156.31,156.45,8236.0,147.6027,147.6121,147.2823,147.4142,8236.0
2022-08-12 10:30:00,156.48,156.64,155.98,156.03,8748.0,147.4425,147.5933,146.9714,147.0185,8748.0
2022-08-12 11:00:00,155.99,156.5,155.98,156.48,17828.0,146.9808,147.4613,146.9714,147.4425,17828.0
2022-08-12 11:30:00,156.49,156.62,156.31,156.31,9851.0,147.4519,147.5744,147.2823,147.2823,9851.0
2022-08-12 12:00:00,156.2,156.44,156.14,156.23,5992.0,147.1787,147.4048,147.1221,147.2069,5992.0
2022-08-12 12:30:00,156.23,156.61,156.18,156.48,6460.0,147.2069,147.565,147.1598,147.4425,6460.0
2022-08-12 13:00:00,156.42,156.77,156.41,156.71,8644.0,147.386,147.7157,147.3765,147.6592,8644.0
2022-08-12 13:30:00,156.78,156.8,156.43,156.56,7003.0,147.7252,147.744,147.3954,147.5179,7003.0
2022-08-12 14:00:00,156.57,156.88,156.57,156.78,9981.0,147.5273,147.8194,147.5273,147.7252,9981.0
2022-08-12 14:30:00,156.81,157.52,156.81,157.32,15919.0,147.7534,148.4224,147.7534,148.234,15919.0
2022-08-12 15:00:00,157.25,157.85,157.24,157.85,12172.0,148.168,148.7334,148.1586,148.7334,12172.0
2022-08-12 15:30:00,157.85,158.41,157.65,158.32,78098.0,148.7334,149.261,148.5449,149.1762,78098.0
2022-08-15 09:30:00,158.33,159.81,158.0,159.33,39877.0,149.1856,150.5802,148.8747,150.1279,39877.0
2022-08-15 10:00:00,159.36,159.42,158.25,158.44,13694.0,150.1562,150.2127,149.1103,149.2893,13694.0
2022-08-15 10:30:00,158.47,158.69,157.82,158.01,9544.0,149.3176,149.5249,148.7051,148.8841,9544.0
2022-08-15 11:00:00,158.03,158.06,157.55,157.72,11536.0,148.903,148.9312,148.4507,148.6109,11536.0
2022-08-15 11:30:00,157.82,158.53,157.66,158.3,8690.0,148.7051,149.3741,148.5543,149.1574,8690.0
2022-08-15 12:00:00,158.3,158.58,158.21,158.46,5809.0,149.1574,149.4212,149.0726,149.3081,5809.0
2022-08-15 12:30:00,158.56,158.66,158.28,158.5,5361.0,149.4024,149.4966,149.1385,149.3458,5361.0
2022-08-15 13:00:00,158.54,158.7,158.34,158.7,9466.0,149.3835,149.5343,149.1951,149.5343,9466.0
2022-08-15 13:30:00,158.73,158.93,158.57,158.93,7000.0,149.5625,149.751,149.4118,149.751,7000.0
2022-08-15 14:00:00,158.99,159.03,158.66,158.85,6902.0,149.8075,149.8452,149.4966,149.6756,6902.0
2022-08-15 14:30:00,158.84,159.04,158.76,159.02,6954.0,149.6662,149.8546,149.5908,149.8358,6954.0
2022-08-15 15:00:00,159.09,159.19,158.76,158.94,6988.0,149.9018,149.996,149.5908,149.7604,6988.0
2022-08-15 15:30:00,158.91,159.53,158.83,159.25,62395.0,149.7321,150.3163,149.6568,150.0525,62395.0
2022-08-16 09:30:00,158.15,159.11,157.54,158.64,28063.0,149.016,149.9206,148.4413,149.4777,28063.0
2022-08-16 10:00:00,158.64,158.88,158.24,158.57,18515.0,149.4777,149.7039,149.1008,149.4118,18515.0
2022-08-16 10:30:00,158.56,158.87,158.43,158.52,8346.0,149.4024,149.6945,149.2799,149.3647,8346.0
2022-08-16 11:00:00,158.62,159.27,158.62,159.24,12947.0,149.4589,150.0714,149.4589,150.0431,12947.0
2022-08-16 11:30:00,159.22,159.46,159.1,159.14,10270.0,150.0242,150.2504,149.9112,149.9489,10270.0
2022-08-16 12:00:00,159.12,159.64,159.09,159.55,10873.0,149.93,150.42,149.9018,150.3352,10873.0
2022-08-16 12:30:00,159.47,159.57,159.24,159.25,7801.0,150.2598,150.354,150.0431,150.0525,7801.0
2022-08-16 13:00:00,159.16,159.59,159.12,159.43,8744.0,149.9677,150.3729,149.93,150.2221,8744.0
2022-08-16 13:30:00,159.44,159.66,159.21,159.65,10275.0,150.2315,150.4388,150.0148,150.4294,10275.0
2022-08-16 14:00:00,159.62,159.88,159.62,159.73,7163.0,150.4011,150.6461,150.4011,150.5048,7163.0
2022-08-16 14:30:00,159.72,159.86,159.05,159.19,14926.0,150.4954,150.6273,149.8641,149.996,14926.0
2022-08-16 15:00:00,159.15,159.19,158.96,159.11,10869.0,149.9583,149.996,149.7793,149.9206,10869.0
2022-08-16 15:30:00,159.05,159.63,158.93,159.49,67586.0,149.8641,150.4106,149.751,150.2787,67586.0
2022-08-17 09:30:00,159.1,159.7,158.18,159.69,46050.0,149.9112,150.4765,149.0443,150.4671,46050.0
2022-08-17 10:00:00,159.6,159.72,159.08,159.21,17596.0,150.3823,150.4954,149.8923,150.0148,17596.0
2022-08-17 10:30:00,159.26,159.28,158.51,158.62,18108.0,150.0619,150.0808,149.3553,149.4589,18108.0
2022-08-17 11:00:00,158.44,159.21,158.21,159.15,16613.0,149.2893,150.0148,149.0726,149.9583,16613.0
2022-08-17 11:30:00,159.22,159.42,158.89,159.04,7841.0,150.0242,150.2127,149.7133,149.8546,7841.0
2022-08-17 12:00:00,159.03,159.42,158.92,159.39,5986.0,149.8452,150.2127,149.7416,150.1844,5986.0
2022-08-17 12:30:00,159.5,159.8,159.47,159.55,4818.0,150.2881,150.5707,150.2598,150.3352,4818.0
2022-08-17 13:00:00,159.54,159.57,159.25,159.34,6258.0,150.3258,150.354,150.0525,150.1373,6258.0
2022-08-17 13:30:00,159.27,159.32,159.09,159.31,4715.0,150.0714,150.1185,149.9018,150.109,4715.0
2022-08-17 14:00:00,159.36,159.95,159.28,159.58,9701.0,150.1562,150.7121,150.0808,150.3635,9701.0
2022-08-17 14:30:00,159.56,159.85,159.42,159.42,10363.0,150.3446,150.6179,150.2127,150.2127,10363.0
2022-08-17 15:00:00,159.3,159.4,158.81,158.98,9263.0,150.0996,150.1939,149.6379,149.7981,9263.0
2022-08-17 15:30:00,159.02,159.46,158.87,158.95,56130.0,149.8358,150.2504,149.6945,149.7698,56130.0
2022-08-18 09:30:00,159.11,159.34,158.55,158.77,32654.0,149.9206,150.1373,149.3929,149.6002,32654.0
2022-08-18 10:00:00,158.77,159.39,158.77,159.08,16093.0,149.6002,150.1844,149.6002,149.8923,16093.0
2022-08-18 10:30:00,158.85,159.14,158.68,158.95,8370.0,149.6756,149.9489,149.5154,149.7698,8370.0
2022-08-18 11:00:00,159.0,159.07,158.77,158.99,9218.0,149.817,149.8829,149.6002,149.8075,9218.0
2022-08-18 11:30:00,158.99,159.13,158.91,159.02,7752.0,149.8075,149.9394,149.7321,149.8358,7752.0
2022-08-18 12:00:00,159.05,159.11,158.3,158.3,6263.0,149.8641,149.9206,149.1574,149.1574,6263.0
2022-08-18 12:30:00,158.31,158.36,157.71,157.72,14719.0,149.1668,149.2139,148.6015,148.6109,14719.0
2022-08-18 13:00:00,157.8,158.04,157.73,157.86,11451.0,148.6863,148.9124,148.6203,148.7428,11451.0
2022-08-18 13:30:00,157.98,157.99,157.69,157.79,16392.0,148.8559,148.8653,148.5826,148.6768,16392.0
2022-08-18 14:00:00,157.82,158.42,157.79,158.36,12106.0,148.7051,149.2704,148.6768,149.2139,12106.0
2022-08-18 14:30:00,158.36,158.46,158.17,158.41,17784.0,149.2139,149.3081,149.0349,149.261,17784.0
2022-08-18 15:00:00,158.43,158.83,158.43,158.78,11957.0,149.2799,149.6568,149.2799,149.6097,11957.0
2022-08-18 15:30:00,158.81,158.93,158.6,158.78,69533.0,149.6379,149.751,149.4401,149.6097,69533.0
2022-08-19 09:30:00,158.52,159.46,157.73,158.07,53690.0,149.3647,150.2504,148.6203,148.9407,53690.0
2022-08-19 10:00:00,158.27,158.71,158.12,158.66,11535.0,149.1291,149.5437,148.9878,149.4966,11535.0
2022-08-19 10:30:00,158.77,158.82,157.95,158.13,14847.0,149.6002,149.6473,148.8276,148.9972,14847.0
2022-08-19 11:00:00,158.12,158.24,157.61,158.13,14881.0,148.9878,149.1008,148.5072,148.9972,14881.0
2022-08-19 11:30:00,158.06,158.39,157.78,158.26,13764.0,148.9312,149.2422,148.6674,149.1197,13764.0
2022-08-19 12:00:00,158.3,158.63,157.98,158.63,17448.0,149.1574,149.4683,148.8559,149.4683,17448.0
2022-08-19 12:30:00,158.56,158.84,158.49,158.5,10603.0,149.4024,149.6662,149.3364,149.3458,10603.0
2022-08-19 13:00:00,158.5,158.73,158.26,158.26,8025.0,149.3458,149.5625,149.1197,149.1197,8025.0
2022-08-19 13:30:00,158.3,158.4,158.11,158.23,10951.0,149.1574,149.2516,148.9784,149.0914,10951.0
2022-08-19 14:00:00,158.29,158.36,158.0,158.1,15204.0,149.148,149.2139,148.8747,148.9689,15204.0
2022-08-19 14:30:00,158.04,158.09,157.62,157.68,10950.0,148.9124,148.9595,148.5167,148.5732,10950.0
2022-08-19 15:00:00,157.63,157.87,157.45,157.72,14194.0,148.5261,148.7522,148.3565,148.6109,14194.0
2022-08-19 15:30:00,157.77,157.91,157.45,157.78,71213.0,148.658,148.7899,148.3565,148.6674,71213.0
2022-08-22 09:30:00,156.59,157.56,155.98,156.94,27014.0,147.5461,148.4601,146.9714,147.8759,27014.0
2022-08-22 10:00:00,156.94,157.65,156.93,157.09,14610.0,147.8759,148.5449,147.8665,148.0173,14610.0
2022-08-22 10:30:00,157.11,157.29,156.47,156.5,10185.0,148.0361,148.2057,147.4331,147.4613,10185.0
2022-08-22 11:00:00,156.45,156.45,155.71,155.71,11956.0,147.4142,147.4142,146.717,146.717,11956.0
2022-08-22 11:30:00,155.66,155.95,155.48,155.88,7445.0,146.6699,146.9431,146.5002,146.8771,7445.0
2022-08-22 12:00:00,155.9,156.06,155.68,155.93,7330.0,146.896,147.0468,146.6887,146.9243,7330.0
2022-08-22 12:30:00,155.96,156.05,155.52,155.81,6025.0,146.9525,147.0373,146.5379,146.8112,6025.0
2022-08-22 13:00:00,155.92,156.05,155.68,155.86,11665.0,146.9148,147.0373,146.6887,146.8583,11665.0
2022-08-22 13:30:00,155.84,155.84,155.0,155.0,10282.0,146.8395,146.8395,146.048,146.048,10282.0
2022-08-22 14:00:00,155.0,155.16,154.72,154.9,8175.0,146.048,146.1987,145.7841,145.9537,8175.0
2022-08-22 14:30:00,154.92,154.94,154.59,154.66,6475.0,145.9726,145.9914,145.6617,145.7276,6475.0
2022-08-22 15:00:00,154.67,154.95,154.6,154.61,16094.0,145.737,146.0009,145.6711,145.6805,16094.0
2022-08-22 15:30:00,154.72,155.35,154.55,155.27,64130.0,145.7841,146.3778,145.624,146.3024,64130.0
2022-08-23 09:30:00,154.69,154.69,151.71,151.97,50143.0,145.7559,145.7559,142.948,143.193,50143.0
2022-08-23 10:00:00,151.93,152.74,151.79,152.32,36963.0,143.1553,143.9185,143.0234,143.5228,36963.0
2022-08-23 10:30:00,152.34,152.37,151.53,151.6,65284.0,143.5416,143.5699,142.7784,142.8443,65284.0
2022-08-23 11:00:00,151.6,152.13,151.22,151.94,31072.0,142.8443,143.3437,142.4863,143.1647,31072.0
2022-08-23 11:30:00,151.87,152.16,151.87,152.13,14177.0,143.0987,143.372,143.0987,143.3437,14177.0
2022-08-23 12:00:00,152.15,152.42,151.95,152.0,18018.0,143.3626,143.617,143.1741,143.2212,18018.0
2022-08-23 12:30:00,151.96,152.33,151.96,152.23,16051.0,143.1835,143.5322,143.1835,143.438,16051.0
2022-08-23 13:00:00,152.24,152.35,152.15,152.35,18470.0,143.4474,143.551,143.3626,143.551,18470.0
2022-08-23 13:30:00,152.34,152.57,152.19,152.45,22267.0,143.5416,143.7583,143.4003,143.6452,22267.0
2022-08-23 14:00:00,152.49,153.01,152.25,153.01,30645.0,143.6829,144.1729,143.4568,144.1729,30645.0
2022-08-23 14:30:00,153.03,153.38,152.96,153.34,13198.0,144.1917,144.5215,144.1258,144.4838,13198.0
2022-08-23 15:00:00,153.33,153.97,153.33,153.84,23626.0,144.4744,145.0775,144.4744,144.955,23626.0
2022-08-23 15:30:00,153.83,153.98,152.77,152.84,138043.0,144.9455,145.0869,143.9468,144.0127,138043.0
2022-08-24 09:30:00,153.1,153.19,152.45,152.61,21064.0,144.2577,144.3425,143.6452,143.796,21064.0
2022-08-24 10:00:00,152.53,153.07,152.46,152.95,7120.0,143.7206,144.2294,143.6547,144.1164,7120.0
2022-08-24 10:30:00,152.86,152.95,152.43,152.54,15307.0,144.0316,144.1164,143.6264,143.73,15307.0
2022-08-24 11:00:00,152.42,153.47,152.26,153.47,8590.0,143.617,144.6063,143.4662,144.6063,8590.0
2022-08-24 11:30:00,153.44,153.61,153.2,153.24,12602.0,144.5781,144.7383,144.3519,144.3896,12602.0
2022-08-24 12:00:00,153.26,153.26,152.83,152.92,9587.0,144.4085,144.4085,144.0033,144.0881,9587.0
2022-08-24 12:30:00,152.88,152.88,152.45,152.51,7394.0,144.0504,144.0504,143.6452,143.7018,7394.0
2022-08-24 13:00:00,152.51,152.62,152.39,152.4,5893.0,143.7018,143.8054,143.5887,143.5981,5893.0
2022-08-24 13:30:00,152.46,153.33,152.34,153.33,17426.0,143.6547,144.4744,143.5416,144.4744,17426.0
2022-08-24 14:00:00,153.42,153.77,153.17,153.61,97659.0,144.5592,144.889,144.3237,144.7383,97659.0
2022-08-24 14:30:00,153.62,153.9,153.58,153.89,33804.0,144.7477,145.0115,144.71,145.0021,33804.0
2022-08-24 15:00:00,153.88,154.57,153.84,154.2,35157.0,144.9927,145.6428,144.955,145.2942,35157.0
2022-08-24 15:30:00,154.25,154.61,154.16,154.53,121447.0,145.3413,145.6805,145.2565,145.6051,121447.0
2022-08-25 09:30:00,154.91,154.98,153.61,154.14,22259.0,145.9632,146.0291,144.7383,145.2376,22259.0
2022-08-25 10:00:00,154.31,155.04,154.22,154.88,8805.0,145.3978,146.0857,145.313,145.9349,8805.0
2022-08-25 10:30:00,154.69,155.02,154.6,154.6,6997.0,145.7559,146.0668,145.6711,145.6711,6997.0
2022-08-25 11:00:00,154.59,154.64,153.97,153.99,9082.0,145.6617,145.7088,145.0775,145.0963,9082.0
2022-08-25 11:30:00,154.1,154.35,153.98,154.34,9265.0,145.2,145.4355,145.0869,145.4261,9265.0
2022-08-25 12:00:00,154.48,154.51,154.21,154.42,11527.0,145.558,145.5863,145.3036,145.5015,11527.0
2022-08-25 12:30:00,154.34,154.42,153.95,154.12,2923.0,145.4261,145.5015,145.0586,145.2188,2923.0
2022-08-25 13:00:00,154.12,154.29,153.99,154.2,3606.0,145.2188,145.379,145.0963,145.2942,3606.0
2022-08-25 13:30:00,154.18,154.49,154.16,154.32,5958.0,145.2753,145.5674,145.2565,145.4072,5958.0
2022-08-25 14:00:00,154.29,154.48,154.08,154.44,6147.0,145.379,145.558,145.1811,145.5203,6147.0
2022-08-25 14:30:00,154.55,154.66,154.32,154.51,8845.0,145.624,145.7276,145.4072,145.5863,8845.0
2022-08-25 15:00:00,154.56,155.04,154.56,155.0,7335.0,145.6334,146.0857,145.6334,146.048,7335.0
2022-08-25 15:30:00,155.03,155.47,154.86,155.43,65315.0,146.0762,146.4908,145.9161,146.4531,65315.0
2022-08-26 09:30:00,155.76,155.76,154.8,154.93,15159.0,146.7641,146.7641,145.8595,145.982,15159.0
2022-08-26 10:00:00,155.21,155.31,153.77,153.77,13701.0,146.2458,146.3401,144.889,144.889,13701.0
2022-08-26 10:30:00,153.73,154.21,153.38,153.97,29612.0,144.8513,145.3036,144.5215,145.0775,29612.0
2022-08-26 11:00:00,153.8,153.81,153.18,153.69,10103.0,144.9173,144.9267,144.3331,144.8136,10103.0
2022-08-26 11:30:00,153.74,153.89,153.32,153.49,5407.0,144.8607,145.0021,144.465,144.6252,5407.0
2022-08-26 12:00:00,153.47,153.47,153.0,153.0,9592.0,144.6063,144.6063,144.1635,144.1635,9592.0
2022-08-26 12:30:00,153.0,153.23,152.83,153.18,4629.0,144.1635,144.3802,144.0033,144.3331,4629.0
2022-08-26 13:00:00,153.09,153.27,152.92,153.2,4915.0,144.2483,144.4179,144.0881,144.3519,4915.0
2022-08-26 13:30:00,153.12,153.14,152.57,152.57,4435.0,144.2766,144.2954,143.7583,143.7583,4435.0
2022-08-26 14:00:00,152.42,152.55,151.87,152.06,8166.0,143.617,143.7395,143.0987,143.2778,8166.0
2022-08-26 14:30:00,152.08,152.14,151.18,151.2,11288.0,143.2966,143.3532,142.4486,142.4674,11288.0
2022-08-26 15:00:00,151.29,151.57,151.04,151.24,21383.0,142.5522,142.8161,142.3167,142.5051,21383.0
2022-08-26 15:30:00,151.25,151.65,151.08,151.13,73278.0,142.5146,142.8915,142.3544,142.4015,73278.0
2022-08-29 09:30:00,150.33,150.47,149.66,150.01,22031.0,141.6477,141.7796,141.0164,141.3462,22031.0
2022-08-29 10:00:00,150.01,151.78,149.88,151.53,32346.0,141.3462,143.0139,141.2237,142.7784,32346.0
2022-08-29 10:30:00,151.4,151.84,151.02,151.69,18862.0,142.6559,143.0705,142.2978,142.9291,18862.0
2022-08-29 11:00:00,151.6,152.4,151.58,152.29,11507.0,142.8443,143.5981,142.8255,143.4945,11507.0
2022-08-29 11:30:00,152.41,152.58,151.8,152.23,4700.0,143.6076,143.7677,143.0328,143.438,4700.0
2022-08-29 12:00:00,152.37,152.5,151.96,152.32,4073.0,143.5699,143.6924,143.1835,143.5228,4073.0
2022-08-29 12:30:00,152.2,152.74,152.2,152.45,6193.0,143.4097,143.9185,143.4097,143.6452,6193.0
2022-08-29 13:00:00,152.58,152.58,152.07,152.09,3345.0,143.7677,143.7677,143.2872,143.306,3345.0
2022-08-29 13:30:00,152.13,152.64,152.12,152.39,8453.0,143.3437,143.8243,143.3343,143.5887,8453.0
2022-08-29 14:00:00,152.33,152.43,152.0,152.11,6398.0,143.5322,143.6264,143.2212,143.3249,6398.0
2022-08-29 14:30:00,152.18,152.87,152.18,152.7,9127.0,143.3908,144.041,143.3908,143.8808,9127.0
2022-08-29 15:00:00,152.78,152.85,152.4,152.41,5994.0,143.9562,144.0221,143.5981,143.6076,5994.0
2022-08-29 15:30:00,152.3,152.55,151.64,151.64,48624.0,143.5039,143.7395,142.882,142.882,48624.0
2022-08-30 09:30:00,151.96,152.96,151.6,152.74,34405.0,143.1835,144.1258,142.8443,143.9185,34405.0
2022-08-30 10:00:00,152.76,152.95,152.02,152.08,21517.0,143.9373,144.1164,143.2401,143.2966,21517.0
2022-08-30 10:30:00,152.03,152.03,150.76,151.2,12706.0,143.2495,143.2495,142.0529,142.4674,12706.0
2022-08-30 11:00:00,151.19,152.07,151.19,151.86,13548.0,142.458,143.2872,142.458,143.0893,13548.0
2022-08-30 11:30:00,151.74,151.98,151.33,151.39,7100.0,142.9763,143.2024,142.5899,142.6465,7100.0
2022-08-30 12:00:00,151.37,151.78,151.3,151.54,12265.0,142.6276,143.0139,142.5617,142.7878,12265.0
2022-08-30 12:30:00,151.6,151.62,151.22,151.34,6344.0,142.8443,142.8632,142.4863,142.5994,6344.0
2022-08-30 13:00:00,151.33,151.49,150.91,150.98,7989.0,142.5899,142.7407,142.1942,142.2601,7989.0
2022-08-30 13:30:00,151.02,151.1,150.47,150.93,10434.0,142.2978,142.3732,141.7796,142.213,10434.0
2022-08-30 14:00:00,150.99,151.14,150.68,150.68,7587.0,142.2696,142.4109,141.9775,141.9775,7587.0
2022-08-30 14:30:00,150.69,150.82,150.47,150.78,14949.0,141.9869,142.1094,141.7796,142.0717,14949.0
2022-08-30 15:00:00,150.74,151.29,150.68,150.74,21723.0,142.034,142.5522,141.9775,142.034,21723.0
2022-08-30 15:30:00,150.66,150.78,149.97,150.48,77494.0,141.9586,142.0717,141.3085,141.789,77494.0
2022-08-31 09:30:00,151.47,152.6,151.09,151.62,36765.0,142.7218,143.7866,142.3638,142.8632,36765.0
2022-08-31 10:00:00,151.7,151.84,150.47,150.56,13190.0,142.9386,143.0705,141.7796,141.8644,13190.0
2022-08-31 10:30:00,150.59,151.07,150.49,150.8,13393.0,141.8927,142.3449,141.7984,142.0905,13393.0
2022-08-31 11:00:00,150.83,150.91,150.07,150.39,12291.0,142.1188,142.1942,141.4027,141.7042,12291.0
2022-08-31 11:30:00,150.56,150.95,150.5,150.6,8313.0,141.8644,142.2319,141.8079,141.9021,8313.0
2022-08-31 12:00:00,150.55,150.64,149.82,149.99,12720.0,141.855,141.9398,141.1671,141.3273,12720.0
2022-08-31 12:30:00,149.98,150.08,149.73,149.87,9114.0,141.3179,141.4121,141.0823,141.2143,9114.0
2022-08-31 13:00:00,149.92,150.11,149.43,149.58,11731.0,141.2614,141.4404,140.7997,140.941,11731.0
2022-08-31 13:30:00,149.64,149.7,149.02,149.11,9091.0,140.9975,141.0541,140.4133,140.4981,9091.0
2022-08-31 14:00:00,149.13,149.22,148.53,148.91,18635.0,140.517,140.6018,139.9516,140.3097,18635.0
2022-08-31 14:30:00,148.85,148.94,148.41,148.84,19816.0,140.2532,140.338,139.8386,140.2437,19816.0
2022-08-31 15:00:00,148.81,149.59,148.79,149.02,15343.0,140.2155,140.9504,140.1966,140.4133,15343.0
2022-08-31 15:30:00,148.82,149.46,148.31,148.43,98940.0,140.2249,140.8279,139.7444,139.8574,98940.0
2022-09-01 09:30:00,148.45,149.66,147.75,149.62,29039.0,139.8763,141.0164,139.2167,140.9787,29039.0
2022-09-01 10:00:00,149.72,149.95,147.85,148.75,11850.0,141.0729,141.2896,139.3109,140.1589,11850.0
2022-09-01 10:30:00,148.82,149.24,148.2,148.64,7952.0,140.2249,140.6206,139.6407,140.0553,7952.0
2022-09-01 11:00:00,148.68,149.99,148.55,149.92,12066.0,140.093,141.3273,139.9705,141.2614,12066.0
2022-09-01 11:30:00,149.97,150.24,149.9,149.98,6445.0,141.3085,141.5629,141.2425,141.3179,6445.0
2022-09-01 12:00:00,150.16,150.73,150.07,150.24,16863.0,141.4875,142.0246,141.4027,141.5629,16863.0
2022-09-01 12:30:00,150.15,150.5,149.77,149.8,8318.0,141.4781,141.8079,141.12,141.1483,8318.0
2022-09-01 13:00:00,149.86,150.66,149.78,150.6,8651.0,141.2048,141.9586,141.1295,141.9021,8651.0
2022-09-01 13:30:00,150.71,150.83,150.41,150.7,10253.0,142.0057,142.1188,141.7231,141.9963,10253.0
2022-09-01 14:00:00,150.75,151.03,150.57,150.8,6292.0,142.0434,142.3073,141.8738,142.0905,6292.0
2022-09-01 14:30:00,150.86,151.08,150.29,150.84,11874.0,142.1471,142.3544,141.61,142.1282,11874.0
2022-09-01 15:00:00,150.81,151.2,150.6,150.68,16405.0,142.1,142.4674,141.9021,141.9775,16405.0
2022-09-01 15:30:00,150.63,151.51,150.6,151.51,71003.0,141.9304,142.7595,141.9021,142.7595,71003.0
2022-09-02 09:30:00,151.74,152.04,151.2,151.67,46499.0,142.9763,143.2589,142.4674,142.9103,46499.0
2022-09-02 10:00:00,151.63,152.34,150.98,152.12,23638.0,142.8726,143.5416,142.2601,143.3343,23638.0
2022-09-02 10:30:00,152.23,153.09,152.23,152.48,13218.0,143.438,144.2483,143.438,143.6735,13218.0
2022-09-02 11:00:00,152.56,152.82,151.54,151.71,18973.0,143.7489,143.9939,142.7878,142.948,18973.0
2022-09-02 11:30:00,151.72,152.32,151.65,152.32,21989.0,142.9574,143.5228,142.8915,143.5228,21989.0
2022-09-02 12:00:00,152.43,152.43,150.82,150.99,25431.0,143.6264,143.6264,142.1094,142.2696,25431.0
2022-09-02 12:30:00,151.07,151.07,149.85,150.04,22374.0,142.3449,142.3449,141.1954,141.3744,22374.0
2022-09-02 13:00:00,150.05,150.05,148.94,148.94,11646.0,141.3839,141.3839,140.338,140.338,11646.0
2022-09-02 13:30:00,148.97,149.3,148.71,148.97,13079.0,140.3662,140.6772,140.1213,140.3662,13079.0
2022-09-02 14:00:00,148.92,149.15,148.59,148.84,23807.0,140.3191,140.5358,140.0082,140.2437,23807.0
2022-09-02 14:30:00,148.87,148.94,148.32,148.39,18186.0,140.272,140.338,139.7538,139.8197,18186.0
2022-09-02 15:00:00,148.34,148.82,148.21,148.29,15558.0,139.7726,140.2249,139.6501,139.7255,15558.0
2022-09-02 15:30:00,148.25,148.25,147.28,148.12,98747.0,139.6878,139.6878,138.7738,139.5653,98747.0
2022-09-06 09:30:00,148.3,150.47,148.3,150.35,31672.0,139.7349,141.7796,139.7349,141.6665,31672.0
2022-09-06 10:00:00,150.34,150.42,149.16,149.82,28613.0,141.6571,141.7325,140.5453,141.1671,28613.0
2022-09-06 10:30:00,149.72,150.7,149.33,150.55,20727.0,141.0729,141.9963,140.7054,141.855,20727.0
2022-09-06 11:00:00,150.44,150.81,149.42,149.42,21928.0,141.7513,142.1,140.7902,140.7902,21928.0
2022-09-06 11:30:00,149.25,149.81,149.12,149.19,10415.0,140.6301,141.1577,140.5076,140.5735,10415.0
2022-09-06 12:00:00,149.18,149.68,148.6,148.8,15020.0,140.5641,141.0352,140.0176,140.2061,15020.0
2022-09-06 12:30:00,148.88,148.99,148.59,148.78,6134.0,140.2814,140.3851,140.0082,140.1872,6134.0
2022-09-06 13:00:00,148.72,148.77,148.04,148.28,10228.0,140.1307,140.1778,139.4899,139.7161,10228.0
2022-09-06 13:30:00,148.21,148.67,148.09,148.64,12333.0,139.6501,140.0836,139.5371,140.0553,12333.0
2022-09-06 14:00:00,148.62,148.79,148.4,148.64,15703.0,140.0364,140.1966,139.8292,140.0553,15703.0
2022-09-06 14:30:00,148.69,148.69,148.24,148.25,8597.0,140.1024,140.1024,139.6784,139.6878,8597.0
2022-09-06 15:00:00,148.28,148.86,148.28,148.5,10688.0,139.7161,140.2626,139.7161,139.9234,10688.0
2022-09-06 15:30:00,148.44,148.87,148.01,148.58,67386.0,139.8668,140.272,139.4617,139.9988,67386.0
2022-09-07 09:30:00,149.36,151.16,149.16,150.89,39656.0,140.7337,142.4298,140.5453,142.1753,39656.0
2022-09-07 10:00:00,150.75,151.2,150.56,151.1,26407.0,142.0434,142.4674,141.8644,142.3732,26407.0
2022-09-07 10:30:00,151.09,151.51,150.87,151.45,16599.0,142.3638,142.7595,142.1565,142.703,16599.0
2022-09-07 11:00:00,151.36,151.94,151.29,151.6,22705.0,142.6182,143.1647,142.5522,142.8443,22705.0
2022-09-07 11:30:00,151.62,151.98,151.32,151.47,14690.0,142.8632,143.2024,142.5805,142.7218,14690.0
2022-09-07 12:00:00,151.4,151.51,150.99,151.31,11854.0,142.6559,142.7595,142.2696,142.5711,11854.0
2022-09-07 12:30:00,151.3,152.31,151.3,152.27,14272.0,142.5617,143.5133,142.5617,143.4756,14272.0
2022-09-07 13:00:00,152.3,152.54,152.09,152.22,14729.0,143.5039,143.73,143.306,143.4285,14729.0
2022-09-07 13:30:00,152.25,152.91,152.13,152.77,12514.0,143.4568,144.0787,143.3437,143.9468,12514.0
2022-09-07 14:00:00,152.84,153.06,152.52,152.95,20928.0,144.0127,144.22,143.7112,144.1164,20928.0
2022-09-07 14:30:00,152.97,153.3,152.96,153.16,13451.0,144.1352,144.4462,144.1258,144.3142,13451.0
2022-09-07 15:00:00,153.13,153.22,152.82,153.22,19588.0,144.286,144.3708,143.9939,144.3708,19588.0
2022-09-07 15:30:00,153.17,153.73,152.98,153.34,97883.0,144.3237,144.8513,144.1446,144.4838,97883.0
2022-09-08 09:30:00,152.42,153.47,151.63,153.47,37839.0,143.617,144.6063,142.8726,144.6063,37839.0
2022-09-08 10:00:00,153.42,154.13,152.87,153.71,20324.0,144.5592,145.2282,144.041,144.8325,20324.0
2022-09-08 10:30:00,154.02,154.69,154.02,154.25,10489.0,145.1246,145.7559,145.1246,145.3413,10489.0
2022-09-08 11:00:00,154.23,154.9,154.23,154.56,15332.0,145.3224,145.9537,145.3224,145.6334,15332.0
2022-09-08 11:30:00,154.6,154.6,154.06,154.51,10864.0,145.6711,145.6711,145.1623,145.5863,10864.0
2022-09-08 12:00:00,154.51,154.52,153.15,153.89,17095.0,145.5863,145.5957,144.3048,145.0021,17095.0
2022-09-08 12:30:00,153.87,154.62,153.87,154.53,18510.0,144.9832,145.6899,144.9832,145.6051,18510.0
2022-09-08 13:00:00,154.51,154.72,154.11,154.64,9343.0,145.5863,145.7841,145.2094,145.7088,9343.0
2022-09-08 13:30:00,154.67,155.14,154.28,154.58,12171.0,145.737,146.1799,145.3696,145.6522,12171.0
2022-09-08 14:00:00,154.56,154.91,154.56,154.71,7935.0,145.6334,145.9632,145.6334,145.7747,7935.0
2022-09-08 14:30:00,154.78,154.92,153.92,154.03,7986.0,145.8407,145.9726,145.0303,145.134,7986.0
2022-09-08 15:00:00,154.08,154.48,153.88,154.24,14290.0,145.1811,145.558,144.9927,145.3319,14290.0
2022-09-08 15:30:00,154.19,154.65,153.9,154.54,81395.0,145.2848,145.7182,145.0115,145.6145,81395.0
2022-09-09 09:30:00,155.34,155.49,154.48,155.49,37673.0,146.3683,146.5097,145.558,146.5097,37673.0
2022-09-09 10:00:00,155.64,156.14,155.31,155.99,34569.0,146.651,147.1221,146.3401,146.9808,34569.0
2022-09-09 10:30:00,155.84,156.7,155.82,156.54,13252.0,146.8395,147.6498,146.8206,147.499,13252.0
2022-09-09 11:00:00,156.48,156.51,155.79,155.9,8717.0,147.4425,147.4708,146.7923,146.896,8717.0
2022-09-09 11:30:00,155.88,156.22,155.4,155.56,13303.0,146.8771,147.1975,146.4249,146.5756,13303.0
2022-09-09 12:00:00,155.56,155.87,155.14,155.34,8606.0,146.5756,146.8677,146.1799,146.3683,8606.0
2022-09-09 12:30:00,155.27,155.54,155.15,155.34,7099.0,146.3024,146.5568,146.1893,146.3683,7099.0
2022-09-09 13:00:00,155.38,155.7,155.15,155.45,8764.0,146.406,146.7075,146.1893,146.472,8764.0
2022-09-09 13:30:00,155.49,155.66,155.25,155.59,8502.0,146.5097,146.6699,146.2835,146.6039,8502.0
2022-09-09 14:00:00,155.58,155.61,155.33,155.54,9109.0,146.5945,146.6227,146.3589,146.5568,9109.0
2022-09-09 14:30:00,155.62,155.82,155.43,155.69,11162.0,146.6322,146.8206,146.4531,146.6981,11162.0
2022-09-09 15:00:00,155.67,155.92,155.61,155.66,20932.0,146.6793,146.9148,146.6227,146.6699,20932.0
2022-09-09 15:30:00,155.62,155.68,154.85,154.9,122700.0,146.6322,146.6887,145.9066,145.9537,122700.0
2022-09-12 09:30:00,154.69,155.87,154.3,155.62,33737.0,145.7559,146.8677,145.3884,146.6322,33737.0
2022-09-12 10:00:00,155.63,156.11,154.91,155.86,19824.0,146.6416,147.0939,145.9632,146.8583,19824.0
2022-09-12 10:30:00,155.95,156.65,155.87,156.65,17916.0,146.9431,147.6027,146.8677,147.6027,17916.0
2022-09-12 11:00:00,156.77,156.91,156.44,156.62,14790.0,147.7157,147.8477,147.4048,147.5744,14790.0
2022-09-12 11:30:00,156.68,156.77,155.85,155.9,8309.0,147.6309,147.7157,146.8489,146.896,8309.0
2022-09-12 12:00:00,156.03,156.44,155.72,156.29,9881.0,147.0185,147.4048,146.7264,147.2635,9881.0
2022-09-12 12:30:00,156.34,156.71,156.18,156.7,7366.0,147.3106,147.6592,147.1598,147.6498,7366.0
2022-09-12 13:00:00,156.65,156.8,156.24,156.8,8106.0,147.6027,147.744,147.2164,147.744,8106.0
2022-09-12 13:30:00,156.85,156.85,156.46,156.53,7465.0,147.7911,147.7911,147.4236,147.4896,7465.0
2022-09-12 14:00:00,156.49,156.75,156.31,156.61,9244.0,147.4519,147.6969,147.2823,147.565,9244.0
2022-09-12 14:30:00,156.7,156.98,156.54,156.56,12256.0,147.6498,147.9136,147.499,147.5179,12256.0
2022-09-12 15:00:00,156.57,156.94,156.21,156.27,11437.0,147.5273,147.8759,147.1881,147.2446,11437.0
2022-09-12 15:30:00,156.31,157.1,156.21,156.89,76695.0,147.2823,148.0267,147.1881,147.8288,76695.0
2022-09-13 09:30:00,154.71,155.45,153.66,154.1,44575.0,145.7747,146.472,144.7854,145.2,44575.0
2022-09-13 10:00:00,154.0,154.34,153.29,154.29,19627.0,145.1057,145.4261,144.4367,145.379,19627.0
2022-09-13 10:30:00,154.35,154.4,153.29,153.33,13667.0,145.4355,145.4826,144.4367,144.4744,13667.0
2022-09-13 11:00:00,153.35,153.6,153.14,153.27,11812.0,144.4933,144.7288,144.2954,144.4179,11812.0
2022-09-13 11:30:00,153.23,153.97,153.18,153.62,6667.0,144.3802,145.0775,144.3331,144.7477,6667.0
2022-09-13 12:00:00,153.57,154.43,153.49,154.06,8446.0,144.7006,145.5109,144.6252,145.1623,8446.0
2022-09-13 12:30:00,153.99,154.28,153.84,154.08,8003.0,145.0963,145.3696,144.955,145.1811,8003.0
2022-09-13 13:00:00,154.12,154.27,153.87,154.24,13798.0,145.2188,145.3601,144.9832,145.3319,13798.0
2022-09-13 13:30:00,154.23,154.26,153.73,153.84,10049.0,145.3224,145.3507,144.8513,144.955,10049.0
2022-09-13 14:00:00,153.85,153.86,153.19,153.19,14100.0,144.9644,144.9738,144.3425,144.3425,14100.0
2022-09-13 14:30:00,153.17,153.21,152.55,152.68,11740.0,144.3237,144.3614,143.7395,143.862,11740.0
2022-09-13 15:00:00,152.66,152.94,152.27,152.5,75031.0,143.8431,144.1069,143.4756,143.6924,75031.0
2022-09-13 15:30:00,152.49,152.49,151.46,152.15,90549.0,143.6829,143.6829,142.7124,143.3626,90549.0
2022-09-14 09:30:00,151.98,153.28,151.88,152.69,33487.0,143.2024,144.4273,143.1082,143.8714,33487.0
2022-09-14 10:00:00,152.73,154.25,152.64,153.86,19183.0,143.9091,145.3413,143.8243,144.9738,19183.0
2022-09-14 10:30:00,153.86,154.78,153.85,154.17,22841.0,144.9738,145.8407,144.9644,145.2659,22841.0
2022-09-14 11:00:00,154.12,154.53,153.49,153.75,13103.0,145.2188,145.6051,144.6252,144.8702,13103.0
2022-09-14 11:30:00,153.69,153.89,153.39,153.71,9393.0,144.8136,145.0021,144.531,144.8325,9393.0
2022-09-14 12:00:00,153.75,153.75,153.26,153.39,8306.0,144.8702,144.8702,144.4085,144.531,8306.0
2022-09-14 12:30:00,153.43,154.16,153.43,154.0,8585.0,144.5686,145.2565,144.5686,145.1057,8585.0
2022-09-14 13:00:00,154.0,154.09,153.77,153.98,9738.0,145.1057,145.1905,144.889,145.0869,9738.0
2022-09-14 13:30:00,153.97,154.07,153.16,153.39,12046.0,145.0775,145.1717,144.3142,144.531,12046.0
2022-09-14 14:00:00,153.42,153.42,152.98,153.36,11794.0,144.5592,144.5592,144.1446,144.5027,11794.0
2022-09-14 14:30:00,153.42,153.54,153.01,153.01,44795.0,144.5592,144.6723,144.1729,144.1729,44795.0
2022-09-14 15:00:00,153.07,153.33,152.52,153.02,20701.0,144.2294,144.4744,143.7112,144.1823,20701.0
2022-09-14 15:30:00,152.98,153.63,152.67,153.53,73718.0,144.1446,144.7571,143.8525,144.6629,73718.0
2022-09-15 09:30:00,152.58,152.62,151.16,151.18,39431.0,143.7677,143.8054,142.4298,142.4486,39431.0
2022-09-15 10:00:00,151.25,151.96,150.59,150.59,33279.0,142.5146,143.1835,141.8927,141.8927,33279.0
2022-09-15 10:30:00,150.71,151.13,150.0,150.01,12242.0,142.0057,142.4015,141.3367,141.3462,12242.0
2022-09-15 11:00:00,150.04,150.66,149.83,150.39,28722.0,141.3744,141.9586,141.1766,141.7042,28722.0
2022-09-15 11:30:00,150.41,150.53,149.4,149.61,11125.0,141.7231,141.8361,140.7714,140.9693,11125.0
2022-09-15 12:00:00,149.73,149.77,149.1,149.17,19388.0,141.0823,141.12,140.4887,140.5547,19388.0
2022-09-15 12:30:00,149.07,149.25,148.63,148.68,12100.0,140.4605,140.6301,140.0459,140.093,12100.0
2022-09-15 13:00:00,148.73,149.63,148.66,149.16,13600.0,140.1401,140.9881,140.0741,140.5453,13600.0
2022-09-15 13:30:00,149.18,149.26,148.67,148.77,16276.0,140.5641,140.6395,140.0836,140.1778,16276.0
2022-09-15 14:00:00,148.77,148.77,148.03,148.39,18344.0,140.1778,140.1778,139.4805,139.8197,18344.0
2022-09-15 14:30:00,148.44,148.77,148.11,148.11,11369.0,139.8668,140.1778,139.5559,139.5559,11369.0
2022-09-15 15:00:00,148.13,148.18,147.63,147.7,19804.0,139.5747,139.6219,139.1036,139.1696,19804.0
2022-09-15 15:30:00,147.7,148.53,147.38,147.89,101125.0,139.1696,139.9516,138.8681,139.3486,101125.0
2022-09-16 09:30:00,147.86,148.21,147.14,147.83,245715.0,139.3203,139.6501,138.6419,139.2921,245715.0
2022-09-16 10:00:00,147.83,148.52,147.5,147.88,11867.0,139.2921,139.9422,138.9811,139.3392,11867.0
2022-09-16 10:30:00,148.22,148.54,147.93,148.35,17768.0,139.6596,139.9611,139.3863,139.782,17768.0
2022-09-16 11:00:00,148.44,148.95,148.15,148.59,16839.0,139.8668,140.3474,139.5936,140.0082,16839.0
2022-09-16 11:30:00,148.57,148.67,148.05,148.45,38005.0,139.9893,140.0836,139.4994,139.8763,38005.0
2022-09-16 12:00:00,148.35,148.47,147.64,147.72,23904.0,139.782,139.8951,139.113,139.1884,23904.0
2022-09-16 12:30:00,147.75,148.4,147.74,148.32,36326.0,139.2167,139.8292,139.2073,139.7538,36326.0
2022-09-16 13:00:00,148.25,149.0,148.13,148.76,11657.0,139.6878,140.3945,139.5747,140.1684,11657.0
2022-09-16 13:30:00,148.67,149.06,148.35,148.53,12492.0,140.0836,140.451,139.782,139.9516,12492.0
2022-09-16 14:00:00,148.51,149.26,148.51,149.08,13503.0,139.9328,140.6395,139.9328,140.4699,13503.0
2022-09-16 14:30:00,149.02,149.45,148.92,149.27,13460.0,140.4133,140.8185,140.3191,140.6489,13460.0
2022-09-16 15:00:00,149.27,149.64,149.0,149.25,38750.0,140.6489,140.9975,140.3945,140.6301,38750.0
2022-09-16 15:30:00,149.2,149.57,148.18,148.43,153939.0,140.583,140.9316,139.6219,139.8574,153939.0
2022-09-19 09:30:00,148.0,148.12,146.14,146.14,35456.0,139.4523,139.5653,137.6997,137.6997,35456.0
2022-09-19 10:00:00,146.06,147.07,145.79,147.07,11373.0,137.6243,138.576,137.3699,138.576,11373.0
2022-09-19 10:30:00,147.17,147.17,146.51,146.52,7077.0,138.6702,138.6702,138.0483,138.0577,7077.0
2022-09-19 11:00:00,146.68,147.23,146.33,146.71,28552.0,138.2085,138.7267,137.8787,138.2368,28552.0
2022-09-19 11:30:00,146.6,146.7,146.24,146.46,12625.0,138.1331,138.2273,137.7939,138.0012,12625.0
2022-09-19 12:00:00,146.56,146.74,146.19,146.28,16479.0,138.0954,138.265,137.7468,137.8316,16479.0
2022-09-19 12:30:00,146.24,147.07,146.23,147.0,11000.0,137.7939,138.576,137.7845,138.51,11000.0
2022-09-19 13:00:00,147.04,147.3,146.86,147.08,17860.0,138.5477,138.7927,138.3781,138.5854,17860.0
2022-09-19 13:30:00,147.11,147.24,146.76,146.97,12660.0,138.6137,138.7362,138.2839,138.4817,12660.0
2022-09-19 14:00:00,146.76,146.79,146.46,146.77,12732.0,138.2839,138.3121,138.0012,138.2933,12732.0
2022-09-19 14:30:00,146.81,147.09,146.67,147.04,12666.0,138.331,138.5948,138.1991,138.5477,12666.0
2022-09-19 15:00:00,147.14,148.2,147.13,148.02,16777.0,138.6419,139.6407,138.6325,139.4711,16777.0
2022-09-19 15:30:00,148.07,148.67,147.96,148.55,59833.0,139.5182,140.0836,139.4146,139.9705,59833.0
2022-09-20 09:30:00,147.21,147.21,146.14,146.29,32747.0,138.7079,138.7079,137.6997,137.841,32747.0
2022-09-20 10:00:00,146.37,146.42,145.48,146.03,24093.0,137.9164,137.9635,137.0778,137.596,24093.0
2022-09-20 10:30:00,146.18,146.71,146.05,146.63,21667.0,137.7374,138.2368,137.6149,138.1614,21667.0
2022-09-20 11:00:00,146.65,146.65,145.5,145.67,22402.0,138.1802,138.1802,137.0966,137.2568,22402.0
2022-09-20 11:30:00,145.76,146.01,145.36,145.99,12389.0,137.3416,137.5772,136.9647,137.5583,12389.0
2022-09-20 12:00:00,146.08,146.08,145.39,145.47,10096.0,137.6431,137.6431,136.993,137.0684,10096.0
2022-09-20 12:30:00,145.49,145.49,145.12,145.17,8161.0,137.0872,137.0872,136.7386,136.7857,8161.0
2022-09-20 13:00:00,145.03,145.06,144.68,144.78,12148.0,136.6538,136.6821,136.324,136.4182,12148.0
2022-09-20 13:30:00,144.75,145.07,144.3,144.51,18472.0,136.39,136.6915,135.966,136.1638,18472.0
2022-09-20 14:00:00,144.53,145.29,144.46,145.06,14309.0,136.1827,136.8988,136.1167,136.6821,14309.0
2022-09-20 14:30:00,144.85,145.14,144.37,145.1,10905.0,136.4842,136.7574,136.0319,136.7197,10905.0
2022-09-20 15:00:00,145.23,145.5,144.91,145.42,16485.0,136.8422,137.0966,136.5407,137.0213,16485.0
2022-09-20 15:30:00,145.31,146.12,145.21,145.41,99216.0,136.9176,137.6808,136.8234,137.0118,99216.0
2022-09-21 09:30:00,146.46,148.37,146.34,148.07,25405.0,138.0012,139.8009,137.8881,139.5182,25405.0
2022-09-21 10:00:00,148.13,148.53,148.05,148.37,12539.0,139.5747,139.9516,139.4994,139.8009,12539.0
2022-09-21 10:30:00,148.19,148.51,147.74,148.31,11734.0,139.6313,139.9328,139.2073,139.7444,11734.0
2022-09-21 11:00:00,148.32,148.49,147.67,147.95,16405.0,139.7538,139.914,139.1413,139.4051,16405.0
2022-09-21 11:30:00,148.0,148.19,147.81,147.95,12266.0,139.4523,139.6313,139.2732,139.4051,12266.0
2022-09-21 12:00:00,147.85,148.06,147.74,148.03,7972.0,139.3109,139.5088,139.2073,139.4805,7972.0
2022-09-21 12:30:00,148.08,148.22,147.88,147.94,4810.0,139.5276,139.6596,139.3392,139.3957,4810.0
2022-09-21 13:00:00,147.88,148.3,147.88,148.07,6836.0,139.3392,139.7349,139.3392,139.5182,6836.0
2022-09-21 13:30:00,148.17,148.31,148.04,148.31,8852.0,139.6124,139.7444,139.4899,139.7444,8852.0
2022-09-21 14:00:00,148.06,148.06,145.99,146.01,48406.0,139.5088,139.5088,137.5583,137.5772,48406.0
2022-09-21 14:30:00,145.86,148.17,145.6,147.51,27105.0,137.4359,139.6124,137.1909,138.9906,27105.0
2022-09-21 15:00:00,147.72,147.76,145.63,145.64,33107.0,139.1884,139.2261,137.2191,137.2286,33107.0
2022-09-21 15:30:00,145.58,145.84,144.31,144.31,71602.0,137.172,137.417,135.9754,135.9754,71602.0
2022-09-22 09:30:00,143.43,143.78,142.12,142.81,20950.0,135.1462,135.476,133.9119,134.562,20950.0
2022-09-22 10:00:00,142.78,143.89,142.78,143.74,12923.0,134.5337,135.5796,134.5337,135.4383,12923.0
2022-09-22 10:30:00,143.56,143.69,142.73,142.73,9470.0,135.2687,135.3912,134.4866,134.4866,9470.0
2022-09-22 11:00:00,142.86,143.36,142.83,143.07,13577.0,134.6091,135.0802,134.5809,134.807,13577.0
2022-09-22 11:30:00,143.13,143.57,142.75,142.88,8228.0,134.8635,135.2781,134.5055,134.628,8228.0
2022-09-22 12:00:00,142.87,143.65,142.87,143.21,13802.0,134.6185,135.3535,134.6185,134.9389,13802.0
2022-09-22 12:30:00,143.16,143.62,143.05,143.42,6320.0,134.8918,135.3252,134.7881,135.1368,6320.0
2022-09-22 13:00:00,143.56,143.68,142.92,143.13,6404.0,135.2687,135.3818,134.6657,134.8635,6404.0
2022-09-22 13:30:00,143.17,143.17,142.81,143.0,11562.0,134.9012,134.9012,134.562,134.741,11562.0
2022-09-22 14:00:00,143.03,143.2,142.88,143.12,7572.0,134.7693,134.9295,134.628,134.8541,7572.0
2022-09-22 14:30:00,143.07,143.29,142.79,143.15,8463.0,134.807,135.0143,134.5432,134.8824,8463.0
2022-09-22 15:00:00,143.23,143.68,142.97,143.11,12710.0,134.9577,135.3818,134.7128,134.8447,12710.0
2022-09-22 15:30:00,143.3,143.78,142.7,142.79,59760.0,135.0237,135.476,134.4584,134.5432,59760.0
2022-09-23 09:30:00,141.32,141.7,140.81,141.06,27899.0,133.1581,133.5161,132.6775,132.9131,27899.0
2022-09-23 10:00:00,141.3,141.79,141.12,141.76,8918.0,133.1392,133.6009,132.9696,133.5726,8918.0
2022-09-23 10:30:00,141.68,141.88,140.93,141.22,12274.0,133.4973,133.6857,132.7906,133.0638,12274.0
2022-09-23 11:00:00,141.06,141.73,141.01,141.55,14887.0,132.9131,133.5444,132.866,133.3748,14887.0
2022-09-23 11:30:00,141.55,141.76,141.15,141.28,18408.0,133.3748,133.5726,132.9979,133.1204,18408.0
2022-09-23 12:00:00,141.28,141.29,140.4,140.47,8163.0,133.1204,133.1298,132.2912,132.3572,8163.0
2022-09-23 12:30:00,140.48,140.68,140.01,140.68,25446.0,132.3666,132.555,131.9237,132.555,25446.0
2022-09-23 13:00:00,140.64,140.82,140.27,140.27,7845.0,132.5173,132.6869,132.1687,132.1687,7845.0
2022-09-23 13:30:00,140.33,140.53,140.11,140.34,16725.0,132.2252,132.4137,132.0179,132.2347,16725.0
2022-09-23 14:00:00,140.29,140.46,139.37,139.76,11978.0,132.1875,132.3477,131.3207,131.6882,11978.0
2022-09-23 14:30:00,139.82,139.96,138.9,139.01,15387.0,131.7447,131.8766,130.8778,130.9815,15387.0
2022-09-23 15:00:00,139.04,140.37,139.04,140.37,14875.0,131.0097,132.2629,131.0097,132.2629,14875.0
2022-09-23 15:30:00,140.44,141.06,140.26,140.94,54291.0,132.3289,132.9131,132.1593,132.8,54291.0
2022-09-26 09:30:00,139.58,140.26,138.06,138.33,41470.0,131.5186,132.1593,130.0863,130.3407,41470.0
2022-09-26 10:00:00,138.44,139.79,138.4,139.46,29854.0,130.4444,131.7164,130.4067,131.4055,29854.0
2022-09-26 10:30:00,139.37,139.97,138.87,139.74,61206.0,131.3207,131.886,130.8496,131.6693,61206.0
2022-09-26 11:00:00,139.74,139.96,139.39,139.39,51226.0,131.6693,131.8766,131.3395,131.3395,51226.0
2022-09-26 11:30:00,139.45,139.45,138.42,138.89,6808.0,131.3961,131.3961,130.4256,130.8684,6808.0
2022-09-26 12:00:00,138.78,138.79,137.27,137.27,10071.0,130.7648,130.7742,129.342,129.342,10071.0
2022-09-26 12:30:00,137.32,137.99,137.25,137.82,10159.0,129.3891,130.0204,129.3231,129.8602,10159.0
2022-09-26 13:00:00,137.65,137.65,136.62,136.62,11979.0,129.7,129.7,128.7295,128.7295,11979.0
2022-09-26 13:30:00,136.74,137.19,136.45,136.45,19850.0,128.8426,129.2666,128.5693,128.5693,19850.0
2022-09-26 14:00:00,136.6,137.56,136.55,137.16,17586.0,128.7107,129.6152,128.6636,129.2383,17586.0
2022-09-26 14:30:00,136.87,137.78,136.86,137.52,15564.0,128.9651,129.8225,128.9556,129.5775,15564.0
2022-09-26 15:00:00,137.52,137.92,137.39,137.59,27318.0,129.5775,129.9544,129.455,129.6435,27318.0
2022-09-26 15:30:00,137.59,138.38,137.12,137.36,118141.0,129.6435,130.3879,129.2006,129.4268,118141.0
2022-09-27 09:30:00,138.66,139.05,137.65,137.79,26146.0,130.6517,131.0192,129.7,129.8319,26146.0
2022-09-27 10:00:00,137.53,137.55,136.07,136.13,17741.0,129.587,129.6058,128.2113,128.2678,17741.0
2022-09-27 10:30:00,136.1,137.09,136.09,136.55,8819.0,128.2395,129.1724,128.2301,128.6636,8819.0
2022-09-27 11:00:00,136.44,136.55,135.1,135.21,16227.0,128.5599,128.6636,127.2973,127.4009,16227.0
2022-09-27 11:30:00,135.23,135.46,134.44,134.45,8766.0,127.4198,127.6365,126.6754,126.6848,8766.0
2022-09-27 12:00:00,134.5,134.83,134.14,134.53,14028.0,126.732,127.0429,126.3927,126.7602,14028.0
2022-09-27 12:30:00,134.66,135.01,134.34,134.93,14631.0,126.8827,127.2125,126.5812,127.1371,14631.0
2022-09-27 13:00:00,134.93,134.99,134.45,134.66,15535.0,127.1371,127.1937,126.6848,126.8827,15535.0
2022-09-27 13:30:00,134.62,134.78,133.67,134.25,17730.0,126.845,126.9958,125.9499,126.4964,17730.0
2022-09-27 14:00:00,134.26,134.62,134.06,134.59,22716.0,126.5058,126.845,126.3174,126.8168,22716.0
2022-09-27 14:30:00,134.57,135.4,134.47,135.0,22228.0,126.7979,127.58,126.7037,127.2031,22228.0
2022-09-27 15:00:00,134.97,135.27,134.71,135.03,18172.0,127.1748,127.4575,126.9298,127.2313,18172.0
2022-09-27 15:30:00,135.12,135.12,134.49,134.82,88457.0,127.3161,127.3161,126.7225,127.0335,88457.0
2022-09-28 09:30:00,136.19,136.8,134.45,136.66,32619.0,128.3243,128.8991,126.6848,128.7672,32619.0
2022-09-28 10:00:00,136.58,137.35,136.15,136.81,51576.0,128.6918,129.4173,128.2867,128.9085,51576.0
2022-09-28 10:30:00,136.77,137.24,136.7,136.81,10087.0,128.8708,129.3137,128.8049,128.9085,10087.0
2022-09-28 11:00:00,136.83,137.55,136.55,137.31,19016.0,128.9274,129.6058,128.6636,129.3797,19016.0
2022-09-28 11:30:00,137.19,137.42,136.69,137.38,13826.0,129.2666,129.4833,128.7955,129.4456,13826.0
2022-09-28 12:00:00,137.47,138.06,137.39,137.85,17207.0,129.5304,130.0863,129.455,129.8885,17207.0
2022-09-28 12:30:00,137.82,138.1,137.63,137.94,19174.0,129.8602,130.124,129.6812,129.9733,19174.0
2022-09-28 13:00:00,137.92,138.25,137.7,137.76,8254.0,129.9544,130.2654,129.7471,129.8037,8254.0
2022-09-28 13:30:00,137.74,137.82,137.36,137.55,10967.0,129.7848,129.8602,129.4268,129.6058,10967.0
2022-09-28 14:00:00,137.52,137.52,136.85,137.04,10382.0,129.5775,129.5775,128.9462,129.1253,10382.0
2022-09-28 14:30:00,137.04,137.64,137.04,137.43,16571.0,129.1253,129.6906,129.1253,129.4927,16571.0
2022-09-28 15:00:00,137.43,137.86,137.33,137.64,31685.0,129.4927,129.8979,129.3985,129.6906,31685.0
2022-09-28 15:30:00,137.64,138.19,137.32,137.38,100701.0,129.6906,130.2088,129.3891,129.4456,100701.0
2022-09-29 09:30:00,136.16,137.07,134.58,135.29,25297.0,128.2961,129.1535,126.8073,127.4763,25297.0
2022-09-29 10:00:00,135.01,135.07,134.47,134.49,16059.0,127.2125,127.269,126.7037,126.7225,16059.0
2022-09-29 10:30:00,134.64,135.0,134.44,134.9,13831.0,126.8639,127.2031,126.6754,127.1088,13831.0
2022-09-29 11:00:00,134.8,135.54,134.61,134.84,13679.0,127.0146,127.7119,126.8356,127.0523,13679.0
2022-09-29 11:30:00,134.85,135.3,134.56,134.92,12076.0,127.0617,127.4857,126.7885,127.1277,12076.0
2022-09-29 12:00:00,134.82,135.03,134.35,134.48,19797.0,127.0335,127.2313,126.5906,126.7131,19797.0
2022-09-29 12:30:00,134.43,134.81,134.09,134.5,25891.0,126.666,127.024,126.3456,126.732,25891.0
2022-09-29 13:00:00,134.49,134.6,133.59,133.94,15648.0,126.7225,126.8262,125.8745,126.2043,15648.0
2022-09-29 13:30:00,133.87,134.2,133.53,133.59,19833.0,126.1383,126.4493,125.818,125.8745,19833.0
2022-09-29 14:00:00,133.62,133.95,133.18,133.86,16904.0,125.9028,126.2137,125.4882,126.1289,16904.0
2022-09-29 14:30:00,133.99,134.34,133.64,133.66,31079.0,126.2514,126.5812,125.9216,125.9405,31079.0
2022-09-29 15:00:00,133.67,134.38,133.57,133.66,41713.0,125.9499,126.6189,125.8557,125.9405,41713.0
2022-09-29 15:30:00,133.63,134.2,133.04,133.26,129065.0,125.9122,126.4493,125.3563,125.5636,129065.0
2022-09-30 09:30:00,134.46,134.63,132.62,133.31,34828.0,126.6943,126.8544,124.9605,125.6107,34828.0
2022-09-30 10:00:00,133.37,133.37,132.3,133.02,21184.0,125.6672,125.6672,124.659,125.3374,21184.0
2022-09-30 10:30:00,133.01,133.43,132.44,132.44,17047.0,125.328,125.7237,124.7909,124.7909,17047.0
2022-09-30 11:00:00,132.38,133.23,132.13,133.07,14544.0,124.7344,125.5353,124.4988,125.3845,14544.0
2022-09-30 11:30:00,132.86,133.05,131.58,131.77,23183.0,125.1867,125.3657,123.9806,124.1596,23183.0
2022-09-30 12:00:00,131.82,131.82,131.07,131.4,25414.0,124.2067,124.2067,123.5,123.811,25414.0
2022-09-30 12:30:00,131.49,131.85,131.34,131.77,16868.0,123.8958,124.235,123.7545,124.1596,16868.0
2022-09-30 13:00:00,131.65,131.84,131.47,131.71,12256.0,124.0466,124.2256,123.8769,124.1031,12256.0
2022-09-30 13:30:00,131.66,132.07,131.15,131.16,27685.0,124.056,124.4423,123.5754,123.5849,27685.0
2022-09-30 14:00:00,131.16,131.37,130.73,130.8,16365.0,123.5849,123.7827,123.1797,123.2456,16365.0
2022-09-30 14:30:00,130.77,131.08,130.18,130.19,32703.0,123.2174,123.5095,122.6615,122.6709,32703.0
2022-09-30 15:00:00,130.14,130.94,130.13,130.93,28479.0,122.6238,123.3776,122.6143,123.3681,28479.0
2022-09-30 15:30:00,130.98,131.09,129.91,130.18,147452.0,123.4152,123.5189,122.407,122.6615,147452.0
2022-10-03 09:30:00,132.41,132.79,130.79,132.16,50258.0,124.7627,125.1207,123.2362,124.5271,50258.0
2022-10-03 10:00:00,132.04,133.95,132.01,133.63,34336.0,124.414,126.2137,124.3858,125.9122,34336.0
2022-10-03 10:30:00,133.42,134.55,133.22,134.28,24454.0,125.7143,126.7791,125.5259,126.5247,24454.0
2022-10-03 11:00:00,134.22,134.83,134.21,134.35,22527.0,126.4681,127.0429,126.4587,126.5906,22527.0
2022-10-03 11:30:00,134.47,134.83,133.8,133.92,18424.0,126.7037,127.0429,126.0724,126.1854,18424.0
2022-10-03 12:00:00,133.89,134.31,133.71,133.79,16052.0,126.1572,126.5529,125.9876,126.063,16052.0
2022-10-03 12:30:00,133.74,134.35,133.62,134.2,17628.0,126.0158,126.5906,125.9028,126.4493,17628.0
2022-10-03 13:00:00,134.26,134.93,134.15,134.6,22589.0,126.5058,127.1371,126.4022,126.8262,22589.0
2022-10-03 13:30:00,134.63,135.03,134.44,134.49,22636.0,126.8544,127.2313,126.6754,126.7225,22636.0
2022-10-03 14:00:00,134.6,135.11,134.38,135.0,40385.0,126.8262,127.3067,126.6189,127.2031,40385.0
2022-10-03 14:30:00,134.98,135.16,134.73,134.99,27598.0,127.1842,127.3538,126.9487,127.1937,27598.0
2022-10-03 15:00:00,134.83,134.98,134.51,134.8,29786.0,127.0429,127.1842,126.7414,127.0146,29786.0
2022-10-03 15:30:00,134.8,135.01,134.06,134.29,129307.0,127.0146,127.2125,126.3174,126.5341,129307.0
2022-10-04 09:30:00,135.16,137.41,135.03,137.06,62204.0,127.3538,129.4739,127.2313,129.1441,62204.0
2022-10-04 10:00:00,137.22,137.57,136.99,137.35,25038.0,129.2949,129.6246,129.0781,129.4173,25038.0
2022-10-04 10:30:00,137.31,137.36,136.14,136.31,15937.0,129.3797,129.4268,128.2772,128.4374,15937.0
2022-10-04 11:00:00,136.41,136.61,135.96,136.16,19013.0,128.5316,128.7201,128.1076,128.2961,19013.0
2022-10-04 11:30:00,136.24,136.43,135.88,135.97,6867.0,128.3715,128.5505,128.0322,128.1171,6867.0
2022-10-04 12:00:00,136.0,136.42,136.0,136.28,7353.0,128.1453,128.5411,128.1453,128.4091,7353.0
2022-10-04 12:30:00,136.27,136.61,135.59,135.71,8207.0,128.3997,128.7201,127.759,127.8721,8207.0
2022-10-04 13:00:00,135.78,135.83,134.99,135.31,11248.0,127.938,127.9851,127.1937,127.4952,11248.0
2022-10-04 13:30:00,135.41,135.77,135.3,135.55,10198.0,127.5894,127.9286,127.4857,127.7213,10198.0
2022-10-04 14:00:00,135.54,135.56,134.97,134.97,16921.0,127.7119,127.7307,127.1748,127.1748,16921.0
2022-10-04 14:30:00,134.97,135.55,134.94,135.49,11553.0,127.1748,127.7213,127.1465,127.6648,11553.0
2022-10-04 15:00:00,135.44,136.04,135.08,136.03,17552.0,127.6177,128.183,127.2785,128.1736,17552.0
2022-10-04 15:30:00,136.03,136.56,135.76,136.52,68132.0,128.1736,128.673,127.9192,128.6353,68132.0
2022-10-05 09:30:00,134.7,134.8,132.01,133.03,44402.0,126.9204,127.0146,124.3858,125.3468,44402.0
2022-10-05 10:00:00,132.9,132.9,131.86,132.39,27131.0,125.2244,125.2244,124.2444,124.7438,27131.0
2022-10-05 10:30:00,132.31,132.72,131.88,132.23,19460.0,124.6684,125.0548,124.2633,124.5931,19460.0
2022-10-05 11:00:00,132.25,133.1,132.24,132.72,14476.0,124.6119,125.4128,124.6025,125.0548,14476.0
2022-10-05 11:30:00,132.8,133.04,132.43,132.55,13326.0,125.1301,125.3563,124.7815,124.8946,13326.0
2022-10-05 12:00:00,132.39,133.25,132.2,132.83,30206.0,124.7438,125.5541,124.5648,125.1584,30206.0
2022-10-05 12:30:00,132.79,133.2,132.46,133.14,5882.0,125.1207,125.507,124.8098,125.4505,5882.0
2022-10-05 13:00:00,132.96,133.74,132.94,133.38,12142.0,125.2809,126.0158,125.262,125.6766,12142.0
2022-10-05 13:30:00,133.39,133.76,133.19,133.38,8596.0,125.6861,126.0347,125.4976,125.6766,8596.0
2022-10-05 14:00:00,133.37,134.13,133.28,134.04,10919.0,125.6672,126.3833,125.5824,126.2985,10919.0
2022-10-05 14:30:00,133.93,134.1,133.62,133.77,12257.0,126.1949,126.3551,125.9028,126.0441,12257.0
2022-10-05 15:00:00,133.82,134.53,133.81,134.39,24127.0,126.0912,126.7602,126.0818,126.6283,24127.0
2022-10-05 15:30:00,134.4,134.48,133.14,133.42,71418.0,126.6377,126.7131,125.4505,125.7143,71418.0
2022-10-06 09:30:00,132.82,133.11,131.11,131.25,87891.0,125.149,125.4222,123.5377,123.6697,87891.0
2022-10-06 10:00:00,131.16,131.66,130.61,130.93,103611.0,123.5849,124.056,123.0666,123.3681,103611.0
2022-10-06 10:30:00,130.91,132.43,130.9,132.43,26997.0,123.3493,124.7815,123.3399,124.7815,26997.0
2022-10-06 11:00:00,132.46,132.54,131.58,132.36,72042.0,124.8098,124.8851,123.9806,124.7155,72042.0
2022-10-06 11:30:00,132.26,132.41,131.73,131.74,13453.0,124.6213,124.7627,124.1219,124.1314,13453.0
2022-10-06 12:00:00,131.66,131.98,131.5,131.81,13154.0,124.056,124.3575,123.9052,124.1973,13154.0
2022-10-06 12:30:00,131.75,132.03,131.59,131.67,9430.0,124.1408,124.4046,123.99,124.0654,9430.0
2022-10-06 13:00:00,131.59,131.87,131.16,131.77,31906.0,123.99,124.2538,123.5849,124.1596,31906.0
2022-10-06 13:30:00,131.76,131.82,131.34,131.8,25248.0,124.1502,124.2067,123.7545,124.1879,25248.0
2022-10-06 14:00:00,131.64,131.64,131.07,131.47,16670.0,124.0371,124.0371,123.5,123.8769,16670.0
2022-10-06 14:30:00,131.44,131.9,131.03,131.27,21344.0,123.8487,124.2821,123.4624,123.6885,21344.0
2022-10-06 15:00:00,131.26,131.75,131.13,131.72,19487.0,123.6791,124.1408,123.5566,124.1125,19487.0
2022-10-06 15:30:00,131.75,131.76,131.03,131.24,96290.0,124.1408,124.1502,123.4624,123.6602,96290.0
2022-10-07 09:30:00,130.46,130.79,128.92,129.34,32187.0,122.9253,123.2362,121.4742,121.87,32187.0
2022-10-07 10:00:00,129.19,129.21,128.31,128.45,30088.0,121.7286,121.7475,120.8995,121.0314,30088.0
2022-10-07 10:30:00,128.27,128.79,128.11,128.58,27019.0,120.8618,121.3517,120.711,121.1539,27019.0
2022-10-07 11:00:00,128.54,128.85,128.25,128.62,47942.0,121.1162,121.4083,120.8429,121.1915,47942.0
2022-10-07 11:30:00,128.72,128.8,128.21,128.32,23497.0,121.2858,121.3612,120.8052,120.9089,23497.0
2022-10-07 12:00:00,128.25,128.27,127.5,127.66,15019.0,120.8429,120.8618,120.1362,120.287,15019.0
2022-10-07 12:30:00,127.62,127.71,127.05,127.15,14554.0,120.2493,120.3341,119.7122,119.8064,14554.0
2022-10-07 13:00:00,127.11,127.23,126.75,126.93,11947.0,119.7688,119.8818,119.4296,119.5992,11947.0
2022-10-07 13:30:00,126.84,126.88,126.5,126.71,21173.0,119.5144,119.552,119.194,119.3919,21173.0
2022-10-07 14:00:00,126.66,127.02,126.55,126.56,18661.0,119.3447,119.684,119.2411,119.2505,18661.0
2022-10-07 14:30:00,126.53,126.54,126.28,126.36,17857.0,119.2223,119.2317,118.9867,119.0621,17857.0
2022-10-07 15:00:00,126.43,126.66,126.16,126.22,20317.0,119.128,119.3447,118.8736,118.9302,20317.0
2022-10-07 15:30:00,126.23,127.46,125.93,127.45,194497.0,118.9396,120.0985,118.6569,120.0891,194497.0
2022-10-10 09:30:00,127.58,128.85,127.04,128.31,44920.0,120.2116,121.4083,119.7028,120.8995,44920.0
2022-10-10 10:00:00,128.14,128.57,127.49,128.21,44586.0,120.7393,121.1444,120.1268,120.8052,44586.0
2022-10-10 10:30:00,128.31,128.42,127.8,128.3,35961.0,120.8995,121.0031,120.4189,120.89,35961.0
2022-10-10 11:00:00,128.32,128.85,128.12,128.55,8632.0,120.9089,121.4083,120.7204,121.1256,8632.0
2022-10-10 11:30:00,128.52,128.67,128.18,128.18,7037.0,121.0973,121.2387,120.777,120.777,7037.0
2022-10-10 12:00:00,128.17,128.19,127.32,127.32,6629.0,120.7675,120.7864,119.9666,119.9666,6629.0
2022-10-10 12:30:00,127.35,127.79,127.34,127.47,18915.0,119.9949,120.4095,119.9855,120.108,18915.0
2022-10-10 13:00:00,127.43,128.03,127.43,127.95,13048.0,120.0703,120.6356,120.0703,120.5602,13048.0
2022-10-10 13:30:00,127.97,128.16,127.63,127.85,12428.0,120.5791,120.7581,120.2587,120.466,12428.0
2022-10-10 14:00:00,127.92,128.07,127.54,127.71,19282.0,120.532,120.6733,120.1739,120.3341,19282.0
2022-10-10 14:30:00,127.76,127.93,127.22,127.29,13829.0,120.3812,120.5414,119.8724,119.9384,13829.0
2022-10-10 15:00:00,127.25,127.62,127.12,127.21,22061.0,119.9007,120.2493,119.7782,119.863,22061.0
2022-10-10 15:30:00,127.17,127.55,127.09,127.44,152450.0,119.8253,120.1833,119.7499,120.0797,152450.0
2022-10-11 09:30:00,127.0,128.15,126.56,127.17,36267.0,119.6651,120.7487,119.2505,119.8253,36267.0
2022-10-11 10:00:00,127.17,127.94,127.1,127.41,22383.0,119.8253,120.5508,119.7593,120.0514,22383.0
2022-10-11 10:30:00,127.4,128.0,127.3,127.51,24461.0,120.042,120.6074,119.9478,120.1457,24461.0
2022-10-11 11:00:00,127.48,127.97,127.28,127.66,17214.0,120.1174,120.5791,119.9289,120.287,17214.0
2022-10-11 11:30:00,127.62,128.17,127.43,128.05,9090.0,120.2493,120.7675,120.0703,120.6545,9090.0
2022-10-11 12:00:00,128.04,128.44,127.64,128.32,27427.0,120.645,121.0219,120.2681,120.9089,27427.0
2022-10-11 12:30:00,128.4,128.92,128.36,128.67,19591.0,120.9843,121.4742,120.9466,121.2387,19591.0
2022-10-11 13:00:00,128.75,129.22,128.68,128.96,16178.0,121.314,121.7569,121.2481,121.5119,16178.0
2022-10-11 13:30:00,129.03,129.21,128.89,129.13,13572.0,121.5779,121.7475,121.446,121.6721,13572.0
2022-10-11 14:00:00,129.13,129.14,128.56,128.83,10645.0,121.6721,121.6815,121.135,121.3894,10645.0
2022-10-11 14:30:00,128.88,129.05,127.61,127.64,30342.0,121.4365,121.5967,120.2399,120.2681,30342.0
2022-10-11 15:00:00,127.59,128.0,127.44,127.79,44410.0,120.221,120.6074,120.0797,120.4095,44410.0
2022-10-11 15:30:00,127.72,128.17,127.54,127.71,99935.0,120.3435,120.7675,120.1739,120.3341,99935.0
2022-10-12 09:30:00,127.74,127.74,126.33,126.4,36501.0,120.3624,120.3624,119.0338,119.0998,36501.0
2022-10-12 10:00:00,126.36,126.92,126.06,126.76,26806.0,119.0621,119.5897,118.7794,119.439,26806.0
2022-10-12 10:30:00,126.91,127.08,126.47,126.71,18131.0,119.5803,119.7405,119.1657,119.3919,18131.0
2022-10-12 11:00:00,126.82,127.3,126.76,127.05,33006.0,119.4955,119.9478,119.439,119.7122,33006.0
2022-10-12 11:30:00,127.11,127.21,126.44,126.54,19332.0,119.7688,119.863,119.1375,119.2317,19332.0
2022-10-12 12:00:00,126.6,126.89,126.04,126.19,12963.0,119.2882,119.5615,118.7606,118.9019,12963.0
2022-10-12 12:30:00,126.28,126.34,125.53,125.96,20389.0,118.9867,119.0432,118.28,118.6852,20389.0
2022-10-12 13:00:00,126.02,126.29,125.58,125.98,36380.0,118.7417,118.9961,118.3271,118.704,36380.0
2022-10-12 13:30:00,125.86,125.86,125.16,125.5,79111.0,118.591,118.591,117.9314,118.2517,79111.0
2022-10-12 14:00:00,125.59,125.76,125.18,125.64,18880.0,118.3365,118.4967,117.9502,118.3837,18880.0
2022-10-12 14:30:00,125.72,126.07,125.03,125.42,100473.0,118.459,118.7888,117.8089,118.1764,100473.0
2022-10-12 15:00:00,125.42,126.14,125.32,125.96,59888.0,118.1764,118.8548,118.0821,118.6852,59888.0
2022-10-12 15:30:00,125.93,126.12,125.64,126.0,261473.0,118.6569,118.8359,118.3837,118.7229,261473.0
2022-10-13 09:30:00,123.48,124.4,122.77,123.88,160607.0,116.3484,117.2153,115.6794,116.7253,160607.0
2022-10-13 10:00:00,124.07,125.33,123.63,124.97,38809.0,116.9043,118.0916,116.4897,117.7524,38809.0
2022-10-13 10:30:00,124.97,125.52,124.14,124.15,35913.0,117.7524,118.2706,116.9703,116.9797,35913.0
2022-10-13 11:00:00,124.18,126.79,124.05,126.27,46553.0,117.008,119.4672,116.8855,118.9773,46553.0
2022-10-13 11:30:00,126.43,128.18,126.25,127.31,28289.0,119.128,120.777,118.9584,119.9572,28289.0
2022-10-13 12:00:00,127.31,127.95,127.31,127.39,64959.0,119.9572,120.5602,119.9572,120.0326,64959.0
2022-10-13 12:30:00,127.0,128.32,126.99,128.12,42027.0,119.6651,120.9089,119.6557,120.7204,42027.0
2022-10-13 13:00:00,128.0,128.59,127.93,128.43,37968.0,120.6074,121.1633,120.5414,121.0125,37968.0
2022-10-13 13:30:00,128.5,128.95,128.37,128.72,29692.0,121.0785,121.5025,120.956,121.2858,29692.0
2022-10-13 14:00:00,128.64,128.76,128.11,128.27,18047.0,121.2104,121.3235,120.711,120.8618,18047.0
2022-10-13 14:30:00,128.36,129.23,128.32,129.11,29162.0,120.9466,121.7663,120.9089,121.6532,29162.0
2022-10-13 15:00:00,129.07,129.48,129.03,129.2,33371.0,121.6156,122.0019,121.5779,121.7381,33371.0
2022-10-13 15:30:00,129.23,129.41,128.86,128.96,144646.0,121.7663,121.9359,121.4177,121.5119,144646.0
2022-10-14 09:30:00,130.49,131.73,130.19,130.91,30005.0,122.9535,124.1219,122.6709,123.3493,30005.0
2022-10-14 10:00:00,130.93,131.06,128.39,129.2,45700.0,123.3681,123.4906,120.9748,121.7381,45700.0
2022-10-14 10:30:00,129.28,129.41,128.83,129.15,45699.0,121.8134,121.9359,121.3894,121.6909,45699.0
2022-10-14 11:00:00,129.17,129.38,128.03,128.65,58039.0,121.7098,121.9077,120.6356,121.2198,58039.0
2022-10-14 11:30:00,128.47,128.53,127.82,128.09,48878.0,121.0502,121.1067,120.4378,120.6922,48878.0
2022-10-14 12:00:00,128.0,128.35,127.64,128.0,67463.0,120.6074,120.9371,120.2681,120.6074,67463.0
2022-10-14 12:30:00,128.05,129.15,127.99,128.71,77692.0,120.6545,121.6909,120.5979,121.2764,77692.0
2022-10-14 13:00:00,128.72,129.03,128.21,128.56,17931.0,121.2858,121.5779,120.8052,121.135,17931.0
2022-10-14 13:30:00,128.53,128.72,128.33,128.72,15066.0,121.1067,121.2858,120.9183,121.2858,15066.0
2022-10-14 14:00:00,128.71,128.71,128.38,128.55,29647.0,121.2764,121.2764,120.9654,121.1256,29647.0
2022-10-14 14:30:00,128.5,128.55,127.73,128.0,45217.0,121.0785,121.1256,120.353,120.6074,45217.0
2022-10-14 15:00:00,128.03,128.56,127.84,128.56,30457.0,120.6356,121.135,120.4566,121.135,30457.0
2022-10-14 15:30:00,128.55,128.74,128.13,128.45,159222.0,121.1256,121.3046,120.7298,121.0314,159222.0
2022-10-17 09:30:00,130.39,131.96,130.01,130.86,51682.0,122.8593,124.3386,122.5013,123.3022,51682.0
2022-10-17 10:00:00,131.05,132.19,130.78,131.48,43980.0,123.4812,124.5554,123.2268,123.8864,43980.0
2022-10-17 10:30:00,131.48,132.58,131.36,132.25,34408.0,123.8864,124.9228,123.7733,124.6119,34408.0
2022-10-17 11:00:00,132.28,132.42,131.33,132.07,32781.0,124.6402,124.7721,123.745,124.4423,32781.0
2022-10-17 11:30:00,132.04,132.42,131.96,132.33,14297.0,124.414,124.7721,124.3386,124.6873,14297.0
2022-10-17 12:00:00,132.35,132.58,131.6,131.79,19849.0,124.7061,124.9228,123.9994,124.1785,19849.0
2022-10-17 12:30:00,131.73,131.97,131.0,131.28,19344.0,124.1219,124.3481,123.4341,123.6979,19344.0
2022-10-17 13:00:00,131.36,131.62,131.01,131.58,11256.0,123.7733,124.0183,123.4435,123.9806,11256.0
2022-10-17 13:30:00,131.64,132.22,131.58,132.11,29316.0,124.0371,124.5836,123.9806,124.48,29316.0
2022-10-17 14:00:00,132.08,132.12,131.34,131.44,20121.0,124.4517,124.4894,123.7545,123.8487,20121.0
2022-10-17 14:30:00,131.44,131.92,131.37,131.8,25122.0,123.8487,124.301,123.7827,124.1879,25122.0
2022-10-17 15:00:00,131.8,131.82,131.2,131.4,31784.0,124.1879,124.2067,123.6225,123.811,31784.0
2022-10-17 15:30:00,131.42,131.71,131.21,131.44,135565.0,123.8298,124.1031,123.632,123.8487,135565.0
2022-10-18 09:30:00,133.88,134.6,133.29,134.01,28653.0,126.1478,126.8262,125.5918,126.2702,28653.0
2022-10-18 10:00:00,134.2,134.81,133.73,134.44,23711.0,126.4493,127.024,126.0064,126.6754,23711.0
2022-10-18 10:30:00,134.48,134.58,133.65,133.89,29097.0,126.7131,126.8073,125.931,126.1572,29097.0
2022-10-18 11:00:00,133.75,133.75,132.36,132.66,34546.0,126.0253,126.0253,124.7155,124.9982,34546.0
2022-10-18 11:30:00,132.72,133.74,132.7,133.56,25576.0,125.0548,126.0158,125.0359,125.8462,25576.0
2022-10-18 12:00:00,133.6,134.43,133.6,133.95,24693.0,125.8839,126.666,125.8839,126.2137,24693.0
2022-10-18 12:30:00,133.99,134.78,133.92,134.24,17471.0,126.2514,126.9958,126.1854,126.487,17471.0
2022-10-18 13:00:00,134.28,134.66,133.96,134.31,18929.0,126.5247,126.8827,126.2231,126.5529,18929.0
2022-10-18 13:30:00,134.4,134.87,134.3,134.77,17019.0,126.6377,127.0806,126.5435,126.9864,17019.0
2022-10-18 14:00:00,134.84,135.0,134.6,134.91,23601.0,127.0523,127.2031,126.8262,127.1183,23601.0
2022-10-18 14:30:00,134.94,134.96,134.07,134.49,21962.0,127.1465,127.1654,126.3268,126.7225,21962.0
2022-10-18 15:00:00,134.39,134.85,134.16,134.77,39395.0,126.6283,127.0617,126.4116,126.9864,39395.0
2022-10-18 15:30:00,134.72,134.93,134.34,134.8,127442.0,126.9392,127.1371,126.5812,127.0146,127442.0
2022-10-19 09:30:00,133.17,133.73,132.03,133.36,49372.0,125.4788,126.0064,124.4046,125.6578,49372.0
2022-10-19 10:00:00,133.44,134.02,133.22,133.76,35774.0,125.7332,126.2797,125.5259,126.0347,35774.0
2022-10-19 10:30:00,133.91,133.91,133.02,133.22,36640.0,126.176,126.176,125.3374,125.5259,36640.0
2022-10-19 11:00:00,133.15,133.34,132.23,132.39,28942.0,125.4599,125.6389,124.5931,124.7438,28942.0
2022-10-19 11:30:00,132.29,133.16,132.13,133.02,16412.0,124.6496,125.4693,124.4988,125.3374,16412.0
2022-10-19 12:00:00,132.99,133.19,132.71,132.85,43547.0,125.3092,125.4976,125.0453,125.1772,43547.0
2022-10-19 12:30:00,132.86,133.26,132.62,132.81,31175.0,125.1867,125.5636,124.9605,125.1396,31175.0
2022-10-19 13:00:00,132.87,133.11,132.64,132.83,34397.0,125.1961,125.4222,124.9794,125.1584,34397.0
2022-10-19 13:30:00,132.7,133.3,132.57,133.3,18391.0,125.0359,125.6013,124.9134,125.6013,18391.0
2022-10-19 14:00:00,133.36,133.82,133.35,133.57,14006.0,125.6578,126.0912,125.6484,125.8557,14006.0
2022-10-19 14:30:00,133.5,133.61,133.34,133.49,13015.0,125.7897,125.8934,125.6389,125.7803,13015.0
2022-10-19 15:00:00,133.44,134.02,133.35,133.6,22876.0,125.7332,126.2797,125.6484,125.8839,22876.0
2022-10-19 15:30:00,133.58,134.05,133.49,134.0,141390.0,125.8651,126.3079,125.7803,126.2608,141390.0
2022-10-20 09:30:00,134.37,134.37,132.7,133.8,52115.0,126.6095,126.6095,125.0359,126.0724,52115.0
2022-10-20 10:00:00,133.92,134.39,133.63,134.04,19040.0,126.1854,126.6283,125.9122,126.2985,19040.0
2022-10-20 10:30:00,134.14,134.14,133.31,133.78,23200.0,126.3927,126.3927,125.6107,126.0535,23200.0
2022-10-20 11:00:00,133.9,134.13,132.74,132.92,19951.0,126.1666,126.3833,125.0736,125.2432,19951.0
2022-10-20 11:30:00,133.02,133.39,132.73,132.86,43122.0,125.3374,125.6861,125.0642,125.1867,43122.0
2022-10-20 12:00:00,132.86,133.0,132.39,132.56,22857.0,125.1867,125.3186,124.7438,124.904,22857.0
2022-10-20 12:30:00,132.5,132.7,131.8,131.97,71200.0,124.8475,125.0359,124.1879,124.3481,71200.0
2022-10-20 13:00:00,131.98,132.47,131.61,132.39,84029.0,124.3575,124.8192,124.0089,124.7438,84029.0
2022-10-20 13:30:00,132.33,132.34,131.55,131.94,29618.0,124.6873,124.6967,123.9523,124.3198,29618.0
2022-10-20 14:00:00,131.92,131.99,131.32,131.56,58659.0,124.301,124.3669,123.7356,123.9617,58659.0
2022-10-20 14:30:00,131.55,131.55,130.11,130.34,120312.0,123.9523,123.9523,122.5955,122.8122,120312.0
2022-10-20 15:00:00,130.37,130.56,129.33,129.53,73799.0,122.8405,123.0195,121.8605,122.049,73799.0
2022-10-20 15:30:00,129.5,130.36,129.43,129.91,156379.0,122.0207,122.8311,121.9548,122.407,156379.0
2022-10-21 09:30:00,130.63,131.34,129.02,131.28,95490.0,123.0855,123.7545,121.5684,123.6979,95490.0
2022-10-21 10:00:00,131.22,131.22,130.41,130.41,19819.0,123.6414,123.6414,122.8782,122.8782,19819.0
2022-10-21 10:30:00,130.54,131.37,130.54,130.82,14415.0,123.0007,123.7827,123.0007,123.2645,14415.0
2022-10-21 11:00:00,130.55,131.93,130.5,131.83,27375.0,123.0101,124.3104,122.963,124.2162,27375.0
2022-10-21 11:30:00,131.82,132.22,131.58,131.85,13392.0,124.2067,124.5836,123.9806,124.235,13392.0
2022-10-21 12:00:00,131.97,132.61,131.97,132.07,14727.0,124.3481,124.9511,124.3481,124.4423,14727.0
2022-10-21 12:30:00,132.06,133.2,132.02,132.92,10351.0,124.4329,125.507,124.3952,125.2432,10351.0
2022-10-21 13:00:00,132.94,133.47,132.84,133.39,19882.0,125.262,125.7614,125.1678,125.6861,19882.0
2022-10-21 13:30:00,133.43,133.55,133.25,133.43,12799.0,125.7237,125.8368,125.5541,125.7237,12799.0
2022-10-21 14:00:00,133.43,133.76,133.15,133.26,10551.0,125.7237,126.0347,125.4599,125.5636,10551.0
2022-10-21 14:30:00,133.33,133.62,133.27,133.59,12490.0,125.6295,125.9028,125.573,125.8745,12490.0
2022-10-21 15:00:00,133.61,133.63,132.97,133.45,26709.0,125.8934,125.9122,125.2903,125.7426,26709.0
2022-10-21 15:30:00,133.45,133.52,132.63,132.72,147119.0,125.7426,125.8085,124.97,125.0548,147119.0
2022-10-24 09:30:00,134.37,136.11,133.98,135.78,49532.0,126.6095,128.249,126.242,127.938,49532.0
2022-10-24 10:00:00,135.57,135.57,133.24,134.21,65248.0,127.7402,127.7402,125.5447,126.4587,65248.0
2022-10-24 10:30:00,134.15,134.31,133.5,134.07,33899.0,126.4022,126.5529,125.7897,126.3268,33899.0
2022-10-24 11:00:00,134.12,134.99,134.07,134.72,36721.0,126.3739,127.1937,126.3268,126.9392,36721.0
2022-10-24 11:30:00,134.72,135.35,134.42,135.35,23083.0,126.9392,127.5329,126.6566,127.5329,23083.0
2022-10-24 12:00:00,135.26,135.42,134.8,135.42,15445.0,127.4481,127.5988,127.0146,127.5988,15445.0
2022-10-24 12:30:00,135.42,135.48,135.01,135.16,27922.0,127.5988,127.6554,127.2125,127.3538,27922.0
2022-10-24 13:00:00,135.08,135.26,134.87,135.14,26332.0,127.2785,127.4481,127.0806,127.335,26332.0
2022-10-24 13:30:00,135.1,135.38,135.05,135.25,19868.0,127.2973,127.5611,127.2502,127.4386,19868.0
2022-10-24 14:00:00,135.29,135.57,135.19,135.57,27626.0,127.4763,127.7402,127.3821,127.7402,27626.0
2022-10-24 14:30:00,135.57,136.31,135.52,136.25,24332.0,127.7402,128.4374,127.693,128.3809,24332.0
2022-10-24 15:00:00,136.25,136.4,136.07,136.37,62547.0,128.3809,128.5222,128.2113,128.4939,62547.0
2022-10-24 15:30:00,136.37,136.37,135.7,135.99,164783.0,128.4939,128.4939,127.8626,128.1359,164783.0
2022-10-25 09:30:00,136.57,137.46,136.48,137.39,47200.0,128.6824,129.521,128.5976,129.455,47200.0
2022-10-25 10:00:00,137.32,138.29,137.16,137.97,38985.0,129.3891,130.3031,129.2383,130.0015,38985.0
2022-10-25 10:30:00,137.99,138.82,137.87,138.36,18423.0,130.0204,130.8024,129.9073,130.369,18423.0
2022-10-25 11:00:00,138.31,138.47,137.93,138.47,26279.0,130.3219,130.4727,129.9639,130.4727,26279.0
2022-10-25 11:30:00,138.47,139.29,138.38,138.85,11326.0,130.4727,131.2453,130.3879,130.8307,11326.0
2022-10-25 12:00:00,138.78,139.0,138.49,138.71,11347.0,130.7648,130.9721,130.4915,130.6988,11347.0
2022-10-25 12:30:00,138.78,139.46,138.78,139.28,23411.0,130.7648,131.4055,130.7648,131.2359,23411.0
2022-10-25 13:00:00,139.35,139.74,139.2,139.46,22544.0,131.3018,131.6693,131.1605,131.4055,22544.0
2022-10-25 13:30:00,139.58,139.78,139.09,139.24,21368.0,131.5186,131.707,131.0569,131.1982,21368.0
2022-10-25 14:00:00,139.21,139.69,139.16,139.6,28668.0,131.1699,131.6222,131.1228,131.5374,28668.0
2022-10-25 14:30:00,139.59,139.83,139.04,139.04,38682.0,131.528,131.7541,131.0097,131.0097,38682.0
2022-10-25 15:00:00,139.06,139.43,138.92,139.43,50329.0,131.0286,131.3772,130.8967,131.3772,50329.0
2022-10-25 15:30:00,139.43,139.98,139.42,139.58,149554.0,131.3772,131.8955,131.3678,131.5186,149554.0
2022-10-26 09:30:00,140.2,141.26,138.84,139.15,41315.0,132.1027,133.1015,130.8213,131.1134,41315.0
2022-10-26 10:00:00,139.2,140.14,139.12,139.77,23290.0,131.1605,132.0462,131.0851,131.6976,23290.0
2022-10-26 10:30:00,139.65,139.7,139.14,139.34,16227.0,131.5845,131.6316,131.104,131.2924,16227.0
2022-10-26 11:00:00,139.4,139.86,139.2,139.21,16044.0,131.349,131.7824,131.1605,131.1699,16044.0
2022-10-26 11:30:00,139.22,140.01,139.21,139.76,17118.0,131.1793,131.9237,131.1699,131.6882,17118.0
2022-10-26 12:00:00,139.75,140.05,139.45,139.45,15307.0,131.6787,131.9614,131.3961,131.3961,15307.0
2022-10-26 12:30:00,139.47,139.88,139.26,139.34,11219.0,131.4149,131.8012,131.217,131.2924,11219.0
2022-10-26 13:00:00,139.34,139.85,139.26,139.75,14062.0,131.2924,131.773,131.217,131.6787,14062.0
2022-10-26 13:30:00,139.76,139.76,139.36,139.44,13536.0,131.6882,131.6882,131.3113,131.3866,13536.0
2022-10-26 14:00:00,139.39,139.69,139.1,139.1,15086.0,131.3395,131.6222,131.0663,131.0663,15086.0
2022-10-26 14:30:00,139.09,139.27,138.71,139.16,21421.0,131.0569,131.2265,130.6988,131.1228,21421.0
2022-10-26 15:00:00,139.2,139.66,139.11,139.3,107377.0,131.1605,131.5939,131.0757,131.2547,107377.0
2022-10-26 15:30:00,139.4,139.75,139.06,139.24,64423.0,131.349,131.6787,131.0286,131.1982,64423.0
2022-10-27 09:30:00,140.62,141.99,140.25,141.79,61330.0,132.4985,133.7894,132.1499,133.6009,61330.0
2022-10-27 10:00:00,141.8,142.0,141.18,141.99,21927.0,133.6103,133.7988,133.0261,133.7894,21927.0
2022-10-27 10:30:00,141.93,142.24,141.38,141.5,14390.0,133.7328,134.0249,133.2146,133.3277,14390.0
2022-10-27 11:00:00,141.42,141.76,141.16,141.52,15434.0,133.2523,133.5726,133.0073,133.3465,15434.0
2022-10-27 11:30:00,141.5,141.7,140.72,140.75,17324.0,133.3277,133.5161,132.5927,132.621,17324.0
2022-10-27 12:00:00,140.87,141.47,140.81,140.98,37107.0,132.7341,133.2994,132.6775,132.8377,37107.0
2022-10-27 12:30:00,141.09,142.01,141.08,141.82,38546.0,132.9413,133.8082,132.9319,133.6292,38546.0
2022-10-27 13:00:00,141.79,142.45,141.71,142.07,15663.0,133.6009,134.2228,133.5255,133.8647,15663.0
2022-10-27 13:30:00,142.06,142.17,141.75,141.89,17707.0,133.8553,133.959,133.5632,133.6951,17707.0
2022-10-27 14:00:00,141.86,142.08,141.73,142.01,23397.0,133.6669,133.8742,133.5444,133.8082,23397.0
2022-10-27 14:30:00,141.99,142.26,141.69,141.91,33959.0,133.7894,134.0438,133.5067,133.714,33959.0
2022-10-27 15:00:00,141.91,142.55,141.91,142.37,52925.0,133.714,134.317,133.714,134.1474,52925.0
2022-10-27 15:30:00,142.43,142.94,141.96,142.12,129573.0,134.204,134.6845,133.7611,133.9119,129573.0
2022-10-28 09:30:00,142.39,144.63,142.39,144.1,51198.0,134.1663,136.2769,134.1663,135.7775,51198.0
2022-10-28 10:00:00,144.11,144.43,143.05,143.5,39445.0,135.7869,136.0884,134.7881,135.2122,39445.0
2022-10-28 10:30:00,143.62,143.88,143.44,143.67,17641.0,135.3252,135.5702,135.1556,135.3723,17641.0
2022-10-28 11:00:00,143.79,144.07,143.27,143.49,15535.0,135.4854,135.7492,134.9954,135.2027,15535.0
2022-10-28 11:30:00,143.56,144.14,143.49,143.83,15051.0,135.2687,135.8152,135.2027,135.5231,15051.0
2022-10-28 12:00:00,143.88,144.59,143.6,144.31,12138.0,135.5702,136.2392,135.3064,135.9754,12138.0
2022-10-28 12:30:00,144.32,144.81,144.32,144.55,20039.0,135.9848,136.4465,135.9848,136.2015,20039.0
2022-10-28 13:00:00,144.59,144.77,144.51,144.59,16763.0,136.2392,136.4088,136.1638,136.2392,16763.0
2022-10-28 13:30:00,144.58,144.88,144.47,144.74,17514.0,136.2298,136.5125,136.1261,136.3805,17514.0
2022-10-28 14:00:00,144.72,145.07,144.62,144.78,20361.0,136.3617,136.6915,136.2675,136.4182,20361.0
2022-10-28 14:30:00,144.81,145.44,144.72,145.42,17106.0,136.4465,137.0401,136.3617,137.0213,17106.0
2022-10-28 15:00:00,145.46,145.71,145.37,145.65,26697.0,137.059,137.2945,136.9742,137.238,26697.0
2022-10-28 15:30:00,145.65,146.03,145.47,145.91,125015.0,137.238,137.596,137.0684,137.483,125015.0
2022-10-31 09:30:00,145.92,146.08,144.32,144.39,45556.0,137.4924,137.6431,135.9848,136.0508,45556.0
2022-10-31 10:00:00,144.44,145.57,144.08,144.71,38795.0,136.0979,137.1626,135.7587,136.3523,38795.0
2022-10-31 10:30:00,144.75,145.23,144.63,144.87,25471.0,136.39,136.8422,136.2769,136.503,25471.0
2022-10-31 11:00:00,144.88,145.65,144.87,145.44,27335.0,136.5125,137.238,136.503,137.0401,27335.0
2022-10-31 11:30:00,145.49,145.89,145.16,145.23,34646.0,137.0872,137.4641,136.7763,136.8422,34646.0
2022-10-31 12:00:00,145.23,145.68,145.11,145.29,16114.0,136.8422,137.2662,136.7292,136.8988,16114.0
2022-10-31 12:30:00,145.33,145.34,145.03,145.31,18812.0,136.9365,136.9459,136.6538,136.9176,18812.0
2022-10-31 13:00:00,145.33,145.37,144.87,145.37,16379.0,136.9365,136.9742,136.503,136.9742,16379.0
2022-10-31 13:30:00,145.37,145.67,145.37,145.57,16172.0,136.9742,137.2568,136.9742,137.1626,16172.0
2022-10-31 14:00:00,145.59,145.8,145.51,145.51,17384.0,137.1814,137.3793,137.1061,137.1061,17384.0
2022-10-31 14:30:00,145.48,145.81,145.39,145.4,15524.0,137.0778,137.3887,136.993,137.0024,15524.0
2022-10-31 15:00:00,145.44,145.44,144.97,145.37,23945.0,137.0401,137.0401,136.5973,136.9742,23945.0
2022-10-31 15:30:00,145.35,145.67,145.16,145.3,126870.0,136.9553,137.2568,136.7763,136.9082,126870.0
2022-11-01 09:30:00,147.62,149.41,142.26,142.77,125989.0,139.0942,140.7808,134.0438,134.5243,125989.0
2022-11-01 10:00:00,142.94,143.33,141.44,142.69,100356.0,134.6845,135.052,133.2711,134.4489,100356.0
2022-11-01 10:30:00,142.83,143.58,141.83,141.98,86936.0,134.5809,135.2875,133.6386,133.7799,86936.0
2022-11-01 11:00:00,142.05,142.87,141.88,142.62,39540.0,133.8459,134.6185,133.6857,134.383,39540.0
2022-11-01 11:30:00,142.69,143.71,142.59,143.59,83024.0,134.4489,135.41,134.3547,135.297,83024.0
2022-11-01 12:00:00,143.58,143.88,142.21,142.21,57390.0,135.2875,135.5702,133.9967,133.9967,57390.0
2022-11-01 12:30:00,142.36,143.0,142.1,142.13,27929.0,134.138,134.741,133.893,133.9213,27929.0
2022-11-01 13:00:00,142.13,142.3,141.55,142.11,66264.0,133.9213,134.0815,133.3748,133.9024,66264.0
2022-11-01 13:30:00,142.16,142.48,141.8,141.9,43402.0,133.9495,134.2511,133.6103,133.7046,43402.0
2022-11-01 14:00:00,141.91,142.25,141.84,142.15,40915.0,133.714,134.0343,133.648,133.9401,40915.0
2022-11-01 14:30:00,142.16,142.41,141.65,142.02,30139.0,133.9495,134.1851,133.469,133.8176,30139.0
2022-11-01 15:00:00,142.0,142.39,141.74,141.98,45384.0,133.7988,134.1663,133.5538,133.7799,45384.0
2022-11-01 15:30:00,142.01,142.46,141.53,141.81,270569.0,133.8082,134.2322,133.3559,133.6198,270569.0
2022-11-02 09:30:00,141.96,141.96,139.49,140.79,71812.0,133.7611,133.7611,131.4338,132.6587,71812.0
2022-11-02 10:00:00,140.76,141.17,140.45,141.0,44008.0,132.6304,133.0167,132.3383,132.8565,44008.0
2022-11-02 10:30:00,141.12,141.41,140.72,141.0,46041.0,132.9696,133.2429,132.5927,132.8565,46041.0
2022-11-02 11:00:00,141.01,141.45,140.91,141.4,48495.0,132.866,133.2806,132.7717,133.2334,48495.0
2022-11-02 11:30:00,141.3,141.54,140.9,140.91,23611.0,133.1392,133.3654,132.7623,132.7717,23611.0
2022-11-02 12:00:00,140.96,141.24,140.76,141.17,23574.0,132.8189,133.0827,132.6304,133.0167,23574.0
2022-11-02 12:30:00,141.14,141.28,140.95,141.09,47702.0,132.9885,133.1204,132.8094,132.9413,47702.0
2022-11-02 13:00:00,141.08,141.29,140.99,141.26,30305.0,132.9319,133.1298,132.8471,133.1015,30305.0
2022-11-02 13:30:00,141.31,142.19,141.3,141.66,16255.0,133.1486,133.9778,133.1392,133.4784,16255.0
2022-11-02 14:00:00,141.76,143.07,141.12,143.06,84027.0,133.5726,134.807,132.9696,134.7976,84027.0
2022-11-02 14:30:00,143.2,143.51,140.15,140.55,64251.0,134.9295,135.2216,132.0556,132.4325,64251.0
2022-11-02 15:00:00,140.46,140.84,138.5,138.89,50033.0,132.3477,132.7058,130.5009,130.8684,50033.0
2022-11-02 15:30:00,138.82,139.11,138.12,138.16,162060.0,130.8024,131.0757,130.1429,130.1806,162060.0
2022-11-03 09:30:00,136.45,137.02,135.72,136.38,55106.0,128.5693,129.1064,127.8815,128.5034,55106.0
2022-11-03 10:00:00,136.4,137.9,136.4,137.46,29803.0,128.5222,129.9356,128.5222,129.521,29803.0
2022-11-03 10:30:00,137.27,137.92,136.78,137.91,22616.0,129.342,129.9544,128.8803,129.945,22616.0
2022-11-03 11:00:00,137.81,138.15,137.43,137.62,22566.0,129.8508,130.1711,129.4927,129.6718,22566.0
2022-11-03 11:30:00,137.57,137.74,137.2,137.61,29308.0,129.6246,129.7848,129.276,129.6623,29308.0
2022-11-03 12:00:00,137.74,137.98,137.56,137.75,29728.0,129.7848,130.011,129.6152,129.7942,29728.0
2022-11-03 12:30:00,137.79,138.82,137.42,138.38,85477.0,129.8319,130.8024,129.4833,130.3879,85477.0
2022-11-03 13:00:00,138.47,138.88,138.43,138.8,31394.0,130.4727,130.859,130.435,130.7836,31394.0
2022-11-03 13:30:00,138.78,138.81,138.2,138.46,24096.0,130.7648,130.793,130.2183,130.4632,24096.0
2022-11-03 14:00:00,138.51,138.95,137.93,138.75,28788.0,130.5104,130.9249,129.9639,130.7365,28788.0
2022-11-03 14:30:00,138.75,139.1,138.6,138.98,28361.0,130.7365,131.0663,130.5952,130.9532,28361.0
2022-11-03 15:00:00,138.97,138.97,138.44,138.44,31338.0,130.9438,130.9438,130.4444,130.4444,31338.0
2022-11-03 15:30:00,138.42,138.73,137.65,137.84,134858.0,130.4256,130.7176,129.7,129.879,134858.0
2022-11-04 09:30:00,138.5,138.95,137.15,138.02,33996.0,130.5009,130.9249,129.2289,130.0487,33996.0
2022-11-04 10:00:00,138.17,138.9,137.91,138.28,20159.0,130.19,130.8778,129.945,130.2936,20159.0
2022-11-04 10:30:00,138.43,139.39,138.21,138.68,46164.0,130.435,131.3395,130.2277,130.6705,46164.0
2022-11-04 11:00:00,138.79,139.64,138.1,138.11,23517.0,130.7742,131.5751,130.124,130.1335,23517.0
2022-11-04 11:30:00,138.23,138.51,137.0,137.02,19594.0,130.2465,130.5104,129.0876,129.1064,19594.0
2022-11-04 12:00:00,137.05,137.95,136.91,137.7,32713.0,129.1347,129.9827,129.0028,129.7471,32713.0
2022-11-04 12:30:00,137.63,137.8,137.17,137.57,28325.0,129.6812,129.8414,129.2477,129.6246,28325.0
2022-11-04 13:00:00,137.49,137.63,136.81,136.98,32199.0,129.5493,129.6812,128.9085,129.0687,32199.0
2022-11-04 13:30:00,136.96,137.17,136.77,136.84,31692.0,129.0499,129.2477,128.8708,128.9368,31692.0
2022-11-04 14:00:00,137.01,137.52,136.93,137.42,39548.0,129.097,129.5775,129.0216,129.4833,39548.0
2022-11-04 14:30:00,137.47,138.59,137.46,138.53,14910.0,129.5304,130.5857,129.521,130.5292,14910.0
2022-11-04 15:00:00,138.53,138.65,138.05,138.25,15504.0,130.5292,130.6423,130.0769,130.2654,15504.0
2022-11-04 15:30:00,138.25,139.19,138.17,139.13,67510.0,130.2654,131.1511,130.19,131.0945,67510.0
2022-11-07 09:30:00,138.55,138.66,137.31,137.57,21852.0,131.1675,131.2716,129.9936,130.2397,21852.0
2022-11-07 10:00:00,137.67,137.76,136.68,136.79,36366.0,130.3344,130.4196,129.3971,129.5013,36366.0
2022-11-07 10:30:00,137.03,137.61,136.79,137.06,17930.0,129.7285,130.2776,129.5013,129.7569,17930.0
2022-11-07 11:00:00,137.0,137.1,136.43,136.47,20224.0,129.7001,129.7948,129.1605,129.1983,20224.0
2022-11-07 11:30:00,136.56,136.67,135.8,135.93,26374.0,129.2835,129.3877,128.564,128.6871,26374.0
2022-11-07 12:00:00,135.79,136.17,135.69,135.97,18122.0,128.5546,128.9143,128.4599,128.725,18122.0
2022-11-07 12:30:00,135.97,136.45,135.61,136.29,12267.0,128.725,129.1794,128.3841,129.0279,12267.0
2022-11-07 13:00:00,136.5,136.55,135.91,136.07,14907.0,129.2267,129.2741,128.6682,128.8196,14907.0
2022-11-07 13:30:00,135.98,136.49,135.94,136.32,10033.0,128.7344,129.2173,128.6966,129.0563,10033.0
2022-11-07 14:00:00,136.35,136.97,136.35,136.86,9470.0,129.0847,129.6717,129.0847,129.5675,9470.0
2022-11-07 14:30:00,136.96,137.42,136.78,137.32,13600.0,129.6622,130.0977,129.4918,130.003,13600.0
2022-11-07 15:00:00,137.33,137.91,137.32,137.84,24473.0,130.0125,130.5616,130.003,130.4953,24473.0
2022-11-07 15:30:00,137.84,138.07,137.73,138.07,113225.0,130.4953,130.7131,130.3912,130.7131,113225.0
2022-11-08 09:30:00,137.76,138.16,137.31,137.4,42905.0,130.4196,130.7983,129.9936,130.0788,42905.0
2022-11-08 10:00:00,137.57,138.85,137.14,138.67,16960.0,130.2397,131.4515,129.8326,131.2811,16960.0
2022-11-08 10:30:00,138.64,139.28,138.49,138.67,6399.0,131.2527,131.8586,131.1107,131.2811,6399.0
2022-11-08 11:00:00,138.58,139.13,138.37,138.8,15715.0,131.1959,131.7166,130.9971,131.4042,15715.0
2022-11-08 11:30:00,138.84,139.43,138.79,139.21,18073.0,131.442,132.0006,131.3947,131.7923,18073.0
2022-11-08 12:00:00,139.1,139.79,139.1,139.72,9608.0,131.6882,132.3414,131.6882,132.2752,9608.0
2022-11-08 12:30:00,139.66,140.08,139.54,140.03,7840.0,132.2183,132.616,132.1047,132.5686,7840.0
2022-11-08 13:00:00,140.09,140.31,139.23,139.29,17281.0,132.6254,132.8337,131.8113,131.8681,17281.0
2022-11-08 13:30:00,139.17,139.72,138.9,139.1,16168.0,131.7545,132.2752,131.4988,131.6882,16168.0
2022-11-08 14:00:00,139.14,139.33,138.57,138.59,11827.0,131.7261,131.9059,131.1864,131.2054,11827.0
2022-11-08 14:30:00,138.48,139.66,138.37,139.47,14146.0,131.1012,132.2183,130.9971,132.0385,14146.0
2022-11-08 15:00:00,139.69,140.13,139.66,140.13,10444.0,132.2467,132.6633,132.2183,132.6633,10444.0
2022-11-08 15:30:00,140.12,140.45,139.66,139.88,63388.0,132.6538,132.9663,132.2183,132.4266,63388.0
2022-11-09 09:30:00,139.37,139.71,138.6,138.76,37795.0,131.9438,132.2657,131.2148,131.3663,37795.0
2022-11-09 10:00:00,138.69,139.99,138.61,139.05,9699.0,131.3,132.5308,131.2243,131.6409,9699.0
2022-11-09 10:30:00,139.17,139.17,138.09,138.69,21857.0,131.7545,131.7545,130.732,131.3,21857.0
2022-11-09 11:00:00,138.84,139.65,138.76,139.6,6472.0,131.442,132.2089,131.3663,132.1615,6472.0
2022-11-09 11:30:00,139.5,139.53,139.04,139.25,19034.0,132.0669,132.0953,131.6314,131.8302,19034.0
2022-11-09 12:00:00,139.4,139.75,139.22,139.6,6180.0,131.9722,132.3036,131.8018,132.1615,6180.0
2022-11-09 12:30:00,139.68,140.09,139.54,140.09,7520.0,132.2373,132.6254,132.1047,132.6254,7520.0
2022-11-09 13:00:00,140.03,140.12,139.65,139.91,12623.0,132.5686,132.6538,132.2089,132.455,12623.0
2022-11-09 13:30:00,139.89,139.91,139.47,139.87,9567.0,132.4361,132.455,132.0385,132.4172,9567.0
2022-11-09 14:00:00,139.94,140.47,139.86,140.39,10457.0,132.4834,132.9852,132.4077,132.9095,10457.0
2022-11-09 14:30:00,140.39,140.43,139.91,139.99,16629.0,132.9095,132.9473,132.455,132.5308,16629.0
2022-11-09 15:00:00,140.02,140.36,139.85,140.06,15177.0,132.5592,132.881,132.3982,132.597,15177.0
2022-11-09 15:30:00,140.04,140.12,139.29,139.48,54719.0,132.5781,132.6538,131.8681,132.0479,54719.0
2022-11-10 09:30:00,144.59,145.03,142.34,144.95,48418.0,136.8857,137.3022,134.7555,137.2265,48418.0
2022-11-10 10:00:00,144.8,146.27,144.67,146.24,37224.0,137.0845,138.4761,136.9614,138.4477,37224.0
2022-11-10 10:30:00,146.19,146.37,145.09,146.13,56966.0,138.4004,138.5708,137.359,138.3436,56966.0
2022-11-10 11:00:00,146.09,146.71,145.77,146.65,17676.0,138.3057,138.8927,138.0028,138.8359,17676.0
2022-11-10 11:30:00,146.56,147.52,146.54,147.52,44237.0,138.7507,139.6595,138.7318,139.6595,44237.0
2022-11-10 12:00:00,147.49,147.65,145.74,145.76,26921.0,139.6311,139.7826,137.9744,137.9933,26921.0
2022-11-10 12:30:00,145.72,145.84,144.97,145.2,31879.0,137.9554,138.0691,137.2454,137.4632,31879.0
2022-11-10 13:00:00,145.28,145.86,145.06,145.85,22334.0,137.5389,138.088,137.3306,138.0785,22334.0
2022-11-10 13:30:00,145.83,146.15,145.55,145.95,20422.0,138.0596,138.3625,137.7945,138.1732,20422.0
2022-11-10 14:00:00,146.03,146.42,145.8,146.25,24677.0,138.2489,138.6181,138.0312,138.4572,24677.0
2022-11-10 14:30:00,146.24,146.64,146.0,146.64,22814.0,138.4477,138.8264,138.2205,138.8264,22814.0
2022-11-10 15:00:00,146.65,147.35,146.57,146.85,29850.0,138.8359,139.4986,138.7602,139.0252,29850.0
2022-11-10 15:30:00,146.8,147.64,146.7,147.48,102057.0,138.9779,139.7731,138.8832,139.6217,102057.0
2022-11-11 09:30:00,147.17,147.17,145.36,146.13,41223.0,139.3282,139.3282,137.6146,138.3436,41223.0
2022-11-11 10:00:00,146.09,146.3,144.85,145.52,36918.0,138.3057,138.5045,137.1318,137.7661,36918.0
2022-11-11 10:30:00,145.36,145.48,143.39,143.71,32738.0,137.6146,137.7282,135.7496,136.0525,32738.0
2022-11-11 11:00:00,144.01,144.45,143.39,143.67,26301.0,136.3366,136.7531,135.7496,136.0147,26301.0
2022-11-11 11:30:00,143.68,143.8,143.12,143.22,19573.0,136.0241,136.1378,135.494,135.5887,19573.0
2022-11-11 12:00:00,142.97,143.76,142.68,143.55,15892.0,135.352,136.0999,135.0774,135.9011,15892.0
2022-11-11 12:30:00,143.7,143.9,142.97,143.76,39909.0,136.0431,136.2324,135.352,136.0999,39909.0
2022-11-11 13:00:00,143.76,144.52,143.72,144.06,30267.0,136.0999,136.8194,136.062,136.3839,30267.0
2022-11-11 13:30:00,144.13,145.27,144.06,144.87,36618.0,136.4502,137.5294,136.3839,137.1507,36618.0
2022-11-11 14:00:00,144.88,145.49,144.86,145.24,34794.0,137.1602,137.7377,137.1413,137.501,34794.0
2022-11-11 14:30:00,145.16,145.67,145.16,145.59,31086.0,137.4253,137.9081,137.4253,137.8324,31086.0
2022-11-11 15:00:00,145.63,145.94,145.37,145.82,41816.0,137.8702,138.1637,137.6241,138.0501,41816.0
2022-11-11 15:30:00,145.77,146.44,145.64,145.99,164073.0,138.0028,138.6371,137.8797,138.2111,164073.0
2022-11-14 09:30:00,146.0,146.51,145.47,145.77,33017.0,138.2205,138.7034,137.7188,138.0028,33017.0
2022-11-14 10:00:00,145.72,146.8,145.72,146.48,44662.0,137.9554,138.9779,137.9554,138.675,44662.0
2022-11-14 10:30:00,146.42,147.3,146.41,147.2,15714.0,138.6181,139.4513,138.6087,139.3566,15714.0
2022-11-14 11:00:00,147.22,147.23,145.99,146.0,16122.0,139.3755,139.385,138.2111,138.2205,16122.0
2022-11-14 11:30:00,145.99,147.04,145.97,146.86,18009.0,138.2111,139.2051,138.1921,139.0347,18009.0
2022-11-14 12:00:00,146.94,147.38,146.94,147.33,15908.0,139.1104,139.527,139.1104,139.4797,15908.0
2022-11-14 12:30:00,147.32,147.57,147.24,147.34,18569.0,139.4702,139.7069,139.3945,139.4891,18569.0
2022-11-14 13:00:00,147.34,147.45,147.02,147.3,11083.0,139.4891,139.5933,139.1862,139.4513,11083.0
2022-11-14 13:30:00,147.19,147.35,146.94,147.13,13277.0,139.3471,139.4986,139.1104,139.2903,13277.0
2022-11-14 14:00:00,147.1,147.1,146.59,146.9,37061.0,139.2619,139.2619,138.7791,139.0726,37061.0
2022-11-14 14:30:00,146.93,146.96,146.63,146.65,23182.0,139.101,139.1294,138.817,138.8359,23182.0
2022-11-14 15:00:00,146.68,147.09,146.0,146.12,50173.0,138.8643,139.2524,138.2205,138.3341,50173.0
2022-11-14 15:30:00,146.09,146.11,144.82,144.9,82430.0,138.3057,138.3247,137.1034,137.1791,82430.0
2022-11-15 09:30:00,146.18,146.95,145.7,146.86,27292.0,138.3909,139.1199,137.9365,139.0347,27292.0
2022-11-15 10:00:00,146.77,147.18,146.11,146.53,23347.0,138.9495,139.3377,138.3247,138.7223,23347.0
2022-11-15 10:30:00,146.42,146.44,145.83,145.83,15506.0,138.6181,138.6371,138.0596,138.0596,15506.0
2022-11-15 11:00:00,145.72,146.42,145.51,146.11,17721.0,137.9554,138.6181,137.7566,138.3247,17721.0
2022-11-15 11:30:00,146.16,146.58,146.02,146.38,27815.0,138.372,138.7696,138.2395,138.5803,27815.0
2022-11-15 12:00:00,146.19,146.37,145.81,146.07,15573.0,138.4004,138.5708,138.0407,138.2868,15573.0
2022-11-15 12:30:00,146.09,146.33,145.98,146.16,14498.0,138.3057,138.5329,138.2016,138.372,14498.0
2022-11-15 13:00:00,146.17,146.35,145.21,145.37,22250.0,138.3815,138.5519,137.4726,137.6241,22250.0
2022-11-15 13:30:00,145.37,145.67,144.71,145.12,36408.0,137.6241,137.9081,136.9993,137.3874,36408.0
2022-11-15 14:00:00,145.12,145.88,144.69,145.77,12806.0,137.3874,138.1069,136.9803,138.0028,12806.0
2022-11-15 14:30:00,145.77,146.05,145.32,145.98,15557.0,138.0028,138.2679,137.5768,138.2016,15557.0
2022-11-15 15:00:00,146.04,146.27,145.66,145.86,19062.0,138.2584,138.4761,137.8986,138.088,19062.0
2022-11-15 15:30:00,145.84,146.12,145.52,146.03,65311.0,138.0691,138.3341,137.7661,138.2489,65311.0
2022-11-16 09:30:00,146.24,146.97,145.84,146.43,32564.0,138.4477,139.1388,138.0691,138.6276,32564.0
2022-11-16 10:00:00,146.51,147.76,146.51,147.35,14957.0,138.7034,139.8867,138.7034,139.4986,14957.0
2022-11-16 10:30:00,147.33,147.82,147.05,147.17,20148.0,139.4797,139.9435,139.2146,139.3282,20148.0
2022-11-16 11:00:00,147.3,147.83,146.98,147.74,16901.0,139.4513,139.953,139.1483,139.8678,16901.0
2022-11-16 11:30:00,147.74,147.92,147.36,147.44,28208.0,139.8678,140.0382,139.5081,139.5838,28208.0
2022-11-16 12:00:00,147.4,147.68,147.19,147.56,20292.0,139.5459,139.811,139.3471,139.6974,20292.0
2022-11-16 12:30:00,147.5,147.86,147.44,147.48,20894.0,139.6406,139.9814,139.5838,139.6217,20894.0
2022-11-16 13:00:00,147.48,147.62,147.09,147.09,14430.0,139.6217,139.7542,139.2524,139.2524,14430.0
2022-11-16 13:30:00,147.06,147.21,146.87,146.87,12170.0,139.224,139.3661,139.0442,139.0442,12170.0
2022-11-16 14:00:00,146.83,147.2,146.81,146.83,11710.0,139.0063,139.3566,138.9874,139.0063,11710.0
2022-11-16 14:30:00,146.84,147.17,146.64,147.15,9135.0,139.0158,139.3282,138.8264,139.3092,9135.0
2022-11-16 15:00:00,147.15,147.54,146.78,147.43,19568.0,139.3092,139.6785,138.959,139.5743,19568.0
2022-11-16 15:30:00,147.39,147.47,146.9,147.29,80995.0,139.5365,139.6122,139.0726,139.4418,80995.0
2022-11-17 09:30:00,145.3,146.23,144.43,144.55,33186.0,137.5578,138.4383,136.7342,136.8478,33186.0
2022-11-17 10:00:00,144.5,144.85,144.02,144.1,18841.0,136.8005,137.1318,136.346,136.4218,18841.0
2022-11-17 10:30:00,144.02,144.02,142.7,143.12,18651.0,136.346,136.346,135.0964,135.494,18651.0
2022-11-17 11:00:00,143.11,143.49,142.91,143.39,16681.0,135.4845,135.8443,135.2952,135.7496,16681.0
2022-11-17 11:30:00,143.36,143.41,142.69,142.9,31555.0,135.7212,135.7685,135.0869,135.2857,31555.0
2022-11-17 12:00:00,142.91,143.58,142.89,143.48,21614.0,135.2952,135.9295,135.2762,135.8348,21614.0
2022-11-17 12:30:00,143.53,143.97,143.41,143.68,16010.0,135.8821,136.2987,135.7685,136.0241,16010.0
2022-11-17 13:00:00,143.72,143.83,143.54,143.63,8973.0,136.062,136.1662,135.8916,135.9768,8973.0
2022-11-17 13:30:00,143.65,143.77,143.39,143.52,17993.0,135.9957,136.1094,135.7496,135.8727,17993.0
2022-11-17 14:00:00,143.49,143.6,142.93,143.1,16607.0,135.8443,135.9484,135.3141,135.4751,16607.0
2022-11-17 14:30:00,143.13,143.14,142.32,142.41,20538.0,135.5035,135.5129,134.7366,134.8218,20538.0
2022-11-17 15:00:00,142.4,142.45,141.84,142.39,57129.0,134.8123,134.8597,134.2822,134.8029,57129.0
2022-11-17 15:30:00,142.4,142.98,142.4,142.95,91717.0,134.8123,135.3614,134.8123,135.333,91717.0
2022-11-18 09:30:00,144.62,145.35,143.99,144.73,56317.0,136.9141,137.6052,136.3176,137.0182,56317.0
2022-11-18 10:00:00,144.8,145.8,144.65,145.6,26610.0,137.0845,138.0312,136.9425,137.8418,26610.0
2022-11-18 10:30:00,145.48,145.74,145.26,145.31,16251.0,137.7282,137.9744,137.52,137.5673,16251.0
2022-11-18 11:00:00,145.32,146.5,145.24,146.43,25372.0,137.5768,138.6939,137.501,138.6276,25372.0
2022-11-18 11:30:00,146.43,147.1,146.43,147.0,36910.0,138.6276,139.2619,138.6276,139.1672,36910.0
2022-11-18 12:00:00,146.78,146.85,146.1,146.31,33727.0,138.959,139.0252,138.3152,138.514,33727.0
2022-11-18 12:30:00,146.29,146.33,145.21,145.25,27790.0,138.4951,138.5329,137.4726,137.5105,27790.0
2022-11-18 13:00:00,145.27,145.58,145.0,145.33,14827.0,137.5294,137.8229,137.2738,137.5862,14827.0
2022-11-18 13:30:00,145.36,145.53,144.94,145.1,8641.0,137.6146,137.7756,137.217,137.3685,8641.0
2022-11-18 14:00:00,145.1,145.74,145.1,145.74,5299.0,137.3685,137.9744,137.3685,137.9744,5299.0
2022-11-18 14:30:00,145.83,145.93,145.57,145.92,12616.0,138.0596,138.1543,137.8134,138.1448,12616.0
2022-11-18 15:00:00,145.86,146.19,145.82,146.0,15387.0,138.088,138.4004,138.0501,138.2205,15387.0
2022-11-18 15:30:00,146.08,146.77,145.92,146.72,93247.0,138.2963,138.9495,138.1448,138.9022,93247.0
2022-11-21 09:30:00,147.32,149.37,147.32,148.78,39094.0,139.4702,141.411,139.4702,140.8524,39094.0
2022-11-21 10:00:00,148.95,150.29,148.72,150.25,35860.0,141.0133,142.2819,140.7956,142.2441,35860.0
2022-11-21 10:30:00,150.12,150.33,149.67,149.8,23479.0,142.121,142.3198,141.695,141.818,23479.0
2022-11-21 11:00:00,149.84,149.85,149.06,149.15,22834.0,141.8559,141.8654,141.1175,141.2027,22834.0
2022-11-21 11:30:00,149.2,149.38,148.74,148.99,13030.0,141.25,141.4204,140.8145,141.0512,13030.0
2022-11-21 12:00:00,148.8,148.97,148.57,148.71,10122.0,140.8713,141.0323,140.6536,140.7861,10122.0
2022-11-21 12:30:00,148.7,149.0,148.25,148.28,13112.0,140.7767,141.0607,140.3506,140.379,13112.0
2022-11-21 13:00:00,148.26,148.58,148.19,148.19,16449.0,140.3601,140.6631,140.2938,140.2938,16449.0
2022-11-21 13:30:00,148.21,148.24,147.58,147.63,13783.0,140.3128,140.3412,139.7163,139.7637,13783.0
2022-11-21 14:00:00,147.66,147.96,147.65,147.78,11200.0,139.7921,140.0761,139.7826,139.9057,11200.0
2022-11-21 14:30:00,147.77,147.96,147.5,147.6,19227.0,139.8962,140.0761,139.6406,139.7353,19227.0
2022-11-21 15:00:00,147.65,147.84,147.21,147.39,29913.0,139.7826,139.9625,139.3661,139.5365,29913.0
2022-11-21 15:30:00,147.37,148.08,147.37,147.69,79499.0,139.5175,140.1897,139.5175,139.8205,79499.0
2022-11-22 09:30:00,148.21,149.82,148.21,149.67,34512.0,140.3128,141.837,140.3128,141.695,34512.0
2022-11-22 10:00:00,149.53,149.53,148.5,148.76,22010.0,141.5624,141.5624,140.5873,140.8335,22010.0
2022-11-22 10:30:00,148.76,148.78,147.91,148.44,25572.0,140.8335,140.8524,140.0288,140.5305,25572.0
2022-11-22 11:00:00,148.4,148.41,147.42,147.51,21067.0,140.4926,140.5021,139.5649,139.6501,21067.0
2022-11-22 11:30:00,147.46,147.82,147.36,147.64,13722.0,139.6027,139.9435,139.5081,139.7731,13722.0
2022-11-22 12:00:00,147.57,147.6,147.02,147.16,6730.0,139.7069,139.7353,139.1862,139.3187,6730.0
2022-11-22 12:30:00,147.15,147.77,147.15,147.44,21745.0,139.3092,139.8962,139.3092,139.5838,21745.0
2022-11-22 13:00:00,147.48,147.67,147.33,147.67,7416.0,139.6217,139.8015,139.4797,139.8015,7416.0
2022-11-22 13:30:00,147.64,147.82,147.49,147.8,6397.0,139.7731,139.9435,139.6311,139.9246,6397.0
2022-11-22 14:00:00,147.84,148.18,147.75,148.11,13940.0,139.9625,140.2844,139.8773,140.2181,13940.0
2022-11-22 14:30:00,148.14,148.77,148.09,148.71,12475.0,140.2465,140.8429,140.1992,140.7861,12475.0
2022-11-22 15:00:00,148.68,148.8,148.34,148.34,11056.0,140.7577,140.8713,140.4358,140.4358,11056.0
2022-11-22 15:30:00,148.34,148.38,147.97,148.25,50616.0,140.4358,140.4737,140.0856,140.3506,50616.0
2022-11-23 09:30:00,148.13,149.16,148.13,148.9,15661.0,140.237,141.2121,140.237,140.966,15661.0
2022-11-23 10:00:00,148.92,149.46,148.92,149.23,7641.0,140.9849,141.4962,140.9849,141.2784,7641.0
2022-11-23 10:30:00,149.26,149.92,149.26,149.67,11374.0,141.3068,141.9317,141.3068,141.695,11374.0
2022-11-23 11:00:00,149.71,150.29,149.64,150.0,20463.0,141.7328,142.2819,141.6666,142.0074,20463.0
2022-11-23 11:30:00,150.17,150.21,149.63,149.68,18820.0,142.1683,142.2062,141.6571,141.7044,18820.0
2022-11-23 12:00:00,149.66,149.78,149.46,149.72,6603.0,141.6855,141.7991,141.4962,141.7423,6603.0
2022-11-23 12:30:00,149.81,149.89,149.44,149.48,6461.0,141.8275,141.9033,141.4772,141.5151,6461.0
2022-11-23 13:00:00,149.53,149.64,149.43,149.53,13172.0,141.5624,141.6666,141.4678,141.5624,13172.0
2022-11-23 13:30:00,149.55,149.55,149.05,149.31,32678.0,141.5814,141.5814,141.108,141.3542,32678.0
2022-11-23 14:00:00,149.46,150.16,149.37,150.03,28448.0,141.4962,142.1589,141.411,142.0358,28448.0
2022-11-23 14:30:00,149.97,150.06,149.63,149.9,13831.0,141.979,142.0642,141.6571,141.9127,13831.0
2022-11-23 15:00:00,149.89,150.63,149.87,150.56,20638.0,141.9033,142.6038,141.8843,142.5376,20638.0
2022-11-23 15:30:00,150.59,151.48,150.49,151.4,99980.0,142.566,143.4085,142.4713,143.3328,99980.0
2022-11-25 09:30:00,151.97,152.93,151.51,152.78,35898.0,143.8724,144.7813,143.4369,144.6393,35898.0
2022-11-25 10:00:00,152.69,153.09,152.5,153.05,23503.0,144.5541,144.9327,144.3742,144.8949,23503.0
2022-11-25 10:30:00,153.15,153.26,152.74,153.1,20631.0,144.9895,145.0937,144.6014,144.9422,20631.0
2022-11-25 11:00:00,153.06,153.37,152.73,152.74,22335.0,144.9043,145.1978,144.5919,144.6014,22335.0
2022-11-25 11:30:00,152.69,152.83,152.49,152.52,10757.0,144.5541,144.6866,144.3647,144.3931,10757.0
2022-11-25 12:00:00,152.55,152.91,152.5,152.81,21170.0,144.4215,144.7623,144.3742,144.6677,21170.0
2022-11-25 12:30:00,152.81,152.9,152.11,152.84,35556.0,144.6677,144.7529,144.005,144.6961,35556.0
2022-11-28 09:30:00,151.42,151.69,150.07,150.89,38697.0,143.3517,143.6073,142.0737,142.85,38697.0
2022-11-28 10:00:00,150.93,151.79,150.67,151.78,35832.0,142.8878,143.702,142.6417,143.6925,35832.0
2022-11-28 10:30:00,151.77,151.82,151.2,151.47,15233.0,143.6831,143.7304,143.1434,143.3991,15233.0
2022-11-28 11:00:00,151.43,151.57,151.23,151.37,14794.0,143.3612,143.4937,143.1719,143.3044,14794.0
2022-11-28 11:30:00,151.41,151.77,151.4,151.45,12979.0,143.3423,143.6831,143.3328,143.3801,12979.0
2022-11-28 12:00:00,151.46,151.49,151.08,151.47,18461.0,143.3896,143.418,143.0298,143.3991,18461.0
2022-11-28 12:30:00,151.52,151.57,150.62,150.62,28043.0,143.4464,143.4937,142.5944,142.5944,28043.0
2022-11-28 13:00:00,150.63,150.77,150.27,150.61,14675.0,142.6038,142.7364,142.263,142.5849,14675.0
2022-11-28 13:30:00,150.48,150.48,149.94,149.94,8184.0,142.4618,142.4618,141.9506,141.9506,8184.0
2022-11-28 14:00:00,149.94,150.06,149.45,149.55,20631.0,141.9506,142.0642,141.4867,141.5814,20631.0
2022-11-28 14:30:00,149.53,149.71,149.28,149.29,17318.0,141.5624,141.7328,141.3258,141.3352,17318.0
2022-11-28 15:00:00,149.28,149.73,149.28,149.47,26509.0,141.3258,141.7518,141.3258,141.5056,26509.0
2022-11-28 15:30:00,149.47,150.01,149.46,149.75,82899.0,141.5056,142.0169,141.4962,141.7707,82899.0
2022-11-29 09:30:00,148.72,148.88,147.7,148.41,32673.0,140.7956,140.9471,139.8299,140.5021,32673.0
2022-11-29 10:00:00,148.48,148.76,148.28,148.48,12471.0,140.5684,140.8335,140.379,140.5684,12471.0
2022-11-29 10:30:00,148.64,148.76,148.17,148.32,11439.0,140.7199,140.8335,140.2749,140.4169,11439.0
2022-11-29 11:00:00,148.47,148.52,147.09,147.27,13349.0,140.5589,140.6063,139.2524,139.4229,13349.0
2022-11-29 11:30:00,147.27,147.48,147.13,147.34,10789.0,139.4229,139.6217,139.2903,139.4891,10789.0
2022-11-29 12:00:00,147.44,147.44,147.03,147.21,13064.0,139.5838,139.5838,139.1956,139.3661,13064.0
2022-11-29 12:30:00,147.26,147.85,147.26,147.26,6799.0,139.4134,139.972,139.4134,139.4134,6799.0
2022-11-29 13:00:00,147.2,147.27,146.84,146.84,7307.0,139.3566,139.4229,139.0158,139.0158,7307.0
2022-11-29 13:30:00,146.81,147.05,146.54,146.92,9452.0,138.9874,139.2146,138.7318,139.0915,9452.0
2022-11-29 14:00:00,146.95,147.39,146.95,146.96,11462.0,139.1199,139.5365,139.1199,139.1294,11462.0
2022-11-29 14:30:00,146.95,146.97,146.59,146.69,12485.0,139.1199,139.1388,138.7791,138.8738,12485.0
2022-11-29 15:00:00,146.77,147.08,146.54,146.58,15520.0,138.9495,139.243,138.7318,138.7696,15520.0
2022-11-29 15:30:00,146.55,147.21,146.34,147.15,75887.0,138.7412,139.3661,138.5424,139.3092,75887.0
2022-11-30 09:30:00,146.79,148.63,146.79,148.12,33274.0,138.9684,140.7104,138.9684,140.2276,33274.0
2022-11-30 10:00:00,148.21,148.21,147.4,147.55,17687.0,140.3128,140.3128,139.5459,139.6879,17687.0
2022-11-30 10:30:00,147.59,148.03,147.48,147.83,8831.0,139.7258,140.1424,139.6217,139.953,8831.0
2022-11-30 11:00:00,147.81,148.12,147.6,148.1,35326.0,139.9341,140.2276,139.7353,140.2086,35326.0
2022-11-30 11:30:00,148.1,148.22,147.62,147.78,14109.0,140.2086,140.3222,139.7542,139.9057,14109.0
2022-11-30 12:00:00,147.83,147.83,146.62,146.88,20227.0,139.953,139.953,138.8075,139.0536,20227.0
2022-11-30 12:30:00,146.82,147.02,146.57,146.91,16335.0,138.9968,139.1862,138.7602,139.082,16335.0
2022-11-30 13:00:00,146.97,147.3,146.94,147.2,7161.0,139.1388,139.4513,139.1104,139.3566,7161.0
2022-11-30 13:30:00,147.22,148.44,146.97,148.44,22667.0,139.3755,140.5305,139.1388,140.5305,22667.0
2022-11-30 14:00:00,148.47,149.41,148.44,149.33,18958.0,140.5589,141.4488,140.5305,141.3731,18958.0
2022-11-30 14:30:00,149.4,150.07,149.23,150.03,16566.0,141.4394,142.0737,141.2784,142.0358,16566.0
2022-11-30 15:00:00,150.1,150.93,150.1,150.92,22135.0,142.1021,142.8878,142.1021,142.8784,22135.0
2022-11-30 15:30:00,150.91,151.93,150.88,151.72,143726.0,142.8689,143.8346,142.8405,143.6357,143726.0
2022-12-01 09:30:00,153.5,154.85,152.35,154.73,44969.0,145.3209,146.599,144.2322,146.4854,44969.0
2022-12-01 10:00:00,154.82,155.53,153.68,153.69,25369.0,146.5706,147.2427,145.4913,145.5008,25369.0
2022-12-01 10:30:00,153.7,153.95,153.15,153.95,17890.0,145.5102,145.7469,144.9895,145.7469,17890.0
2022-12-01 11:00:00,153.88,153.88,153.02,153.42,12972.0,145.6806,145.6806,144.8665,145.2452,12972.0
2022-12-01 11:30:00,153.5,153.95,153.36,153.76,18115.0,145.3209,145.7469,145.1884,145.567,18115.0
2022-12-01 12:00:00,153.69,154.17,153.27,154.08,15331.0,145.5008,145.9552,145.1032,145.87,15331.0
2022-12-01 12:30:00,154.01,154.3,153.59,154.02,18811.0,145.8037,146.0783,145.4061,145.8132,18811.0
2022-12-01 13:00:00,153.96,154.22,153.37,153.53,24379.0,145.7564,146.0025,145.1978,145.3493,24379.0
2022-12-01 13:30:00,153.44,153.9,153.41,153.75,17500.0,145.2641,145.6996,145.2357,145.5576,17500.0
2022-12-01 14:00:00,153.75,154.04,153.47,153.88,21421.0,145.5576,145.8321,145.2925,145.6806,21421.0
2022-12-01 14:30:00,153.96,154.36,153.77,154.2,19753.0,145.7564,146.1351,145.5765,145.9836,19753.0
2022-12-01 15:00:00,154.19,154.19,153.76,154.02,23855.0,145.9741,145.9741,145.567,145.8132,23855.0
2022-12-01 15:30:00,154.03,154.53,153.84,154.03,115440.0,145.8227,146.296,145.6428,145.8227,115440.0
2022-12-02 09:30:00,152.33,153.07,151.74,152.21,28459.0,144.2132,144.9138,143.6547,144.0996,28459.0
2022-12-02 10:00:00,152.16,152.57,151.68,152.11,19390.0,144.0523,144.4405,143.5979,144.005,19390.0
2022-12-02 10:30:00,152.03,152.7,151.57,152.61,18909.0,143.9292,144.5635,143.4937,144.4783,18909.0
2022-12-02 11:00:00,152.54,153.04,152.24,153.04,16314.0,144.412,144.8854,144.128,144.8854,16314.0
2022-12-02 11:30:00,153.03,153.45,152.85,153.19,10557.0,144.8759,145.2736,144.7055,145.0274,10557.0
2022-12-02 12:00:00,153.15,153.79,153.1,153.75,12547.0,144.9895,145.5954,144.9422,145.5576,12547.0
2022-12-02 12:30:00,153.81,153.94,153.48,153.55,9833.0,145.6144,145.7375,145.302,145.3682,9833.0
2022-12-02 13:00:00,153.56,153.69,153.25,153.68,13046.0,145.3777,145.5008,145.0842,145.4913,13046.0
2022-12-02 13:30:00,153.72,154.24,153.71,154.18,7067.0,145.5292,146.0215,145.5197,145.9647,7067.0
2022-12-02 14:00:00,154.15,154.28,153.88,154.13,8456.0,145.9363,146.0593,145.6806,145.9173,8456.0
2022-12-02 14:30:00,154.14,154.34,153.82,154.27,11861.0,145.9268,146.1161,145.6238,146.0499,11861.0
2022-12-02 15:00:00,154.3,154.55,153.6,153.63,14830.0,146.0783,146.3149,145.4156,145.444,14830.0
2022-12-02 15:30:00,153.63,153.81,153.15,153.72,83976.0,145.444,145.6144,144.9895,145.5292,83976.0
2022-12-05 09:30:00,152.31,152.84,151.84,152.45,30284.0,144.1943,144.6961,143.7493,144.3268,30284.0
2022-12-05 10:00:00,152.33,152.68,151.79,152.16,27006.0,144.2132,144.5446,143.702,144.0523,27006.0
2022-12-05 10:30:00,152.17,153.08,152.14,153.05,14368.0,144.0618,144.9233,144.0334,144.8949,14368.0
2022-12-05 11:00:00,153.04,153.22,152.79,152.89,12538.0,144.8854,145.0558,144.6487,144.7434,12538.0
2022-12-05 11:30:00,152.87,153.05,152.16,152.16,10283.0,144.7245,144.8949,144.0523,144.0523,10283.0
2022-12-05 12:00:00,152.16,152.65,152.15,152.49,7565.0,144.0523,144.5162,144.0428,144.3647,7565.0
2022-12-05 12:30:00,152.43,152.91,152.41,152.84,18930.0,144.3079,144.7623,144.289,144.6961,18930.0
2022-12-05 13:00:00,152.8,153.62,152.74,153.36,12041.0,144.6582,145.4345,144.6014,145.1884,12041.0
2022-12-05 13:30:00,153.38,153.48,152.83,152.89,10019.0,145.2073,145.302,144.6866,144.7434,10019.0
2022-12-05 14:00:00,152.9,153.35,152.87,152.89,16030.0,144.7529,145.1789,144.7245,144.7434,16030.0
2022-12-05 14:30:00,152.83,153.26,152.68,153.22,19788.0,144.6866,145.0937,144.5446,145.0558,19788.0
2022-12-05 15:00:00,153.21,153.5,153.09,153.28,25447.0,145.0463,145.3209,144.9327,145.1126,25447.0
2022-12-05 15:30:00,153.33,153.69,153.1,153.14,74635.0,145.16,145.5008,144.9422,144.9801,74635.0
2022-12-06 09:30:00,153.0,154.97,152.93,154.37,48197.0,144.8475,146.7126,144.7813,146.1445,48197.0
2022-12-06 10:00:00,154.37,155.13,154.1,154.94,37886.0,146.1445,146.864,145.8889,146.6842,37886.0
2022-12-06 10:30:00,155.0,155.33,154.55,155.0,48862.0,146.741,147.0534,146.3149,146.741,48862.0
2022-12-06 11:00:00,154.99,155.03,154.38,154.45,29130.0,146.7315,146.7694,146.154,146.2203,29130.0
2022-12-06 11:30:00,154.37,154.48,153.78,153.78,14220.0,146.1445,146.2487,145.586,145.586,14220.0
2022-12-06 12:00:00,153.84,154.02,153.3,153.33,14169.0,145.6428,145.8132,145.1316,145.16,14169.0
2022-12-06 12:30:00,153.35,153.58,153.09,153.33,16326.0,145.1789,145.3966,144.9327,145.16,16326.0
2022-12-06 13:00:00,153.21,153.28,152.73,152.84,14874.0,145.0463,145.1126,144.5919,144.6961,14874.0
2022-12-06 13:30:00,152.8,153.01,152.71,153.0,19424.0,144.6582,144.857,144.573,144.8475,19424.0
2022-12-06 14:00:00,153.08,153.23,152.71,153.11,18106.0,144.9233,145.0653,144.573,144.9517,18106.0
2022-12-06 14:30:00,153.17,153.7,153.06,153.55,22066.0,145.0085,145.5102,144.9043,145.3682,22066.0
2022-12-06 15:00:00,153.53,154.16,153.4,154.05,90545.0,145.3493,145.9457,145.2262,145.8416,90545.0
2022-12-06 15:30:00,154.02,154.72,154.02,154.58,82940.0,145.8132,146.4759,145.8132,146.3433,82940.0
2022-12-07 09:30:00,154.69,155.8,154.69,155.13,49990.0,146.4475,147.4983,146.4475,146.864,49990.0
2022-12-07 10:00:00,155.13,155.67,154.79,155.53,17599.0,146.864,147.3753,146.5422,147.2427,17599.0
2022-12-07 10:30:00,155.65,155.97,155.25,155.83,15703.0,147.3563,147.6593,146.9776,147.5267,15703.0
2022-12-07 11:00:00,155.81,155.86,154.43,154.43,12794.0,147.5078,147.5551,146.2013,146.2013,12794.0
2022-12-07 11:30:00,154.39,154.47,154.0,154.33,16907.0,146.1635,146.2392,145.7943,146.1067,16907.0
2022-12-07 12:00:00,154.35,154.36,153.19,153.21,8311.0,146.1256,146.1351,145.0274,145.0463,8311.0
2022-12-07 12:30:00,153.17,154.02,152.96,153.85,13695.0,145.0085,145.8132,144.8097,145.6522,13695.0
2022-12-07 13:00:00,153.93,154.41,153.65,154.12,10338.0,145.728,146.1824,145.4629,145.9079,10338.0
2022-12-07 13:30:00,154.12,154.14,153.56,153.69,9552.0,145.9079,145.9268,145.3777,145.5008,9552.0
2022-12-07 14:00:00,153.71,153.91,153.54,153.84,7802.0,145.5197,145.709,145.3588,145.6428,7802.0
2022-12-07 14:30:00,153.82,153.99,153.48,153.54,6563.0,145.6238,145.7848,145.302,145.3588,6563.0
2022-12-07 15:00:00,153.54,153.61,152.87,153.13,12838.0,145.3588,145.425,144.7245,144.9706,12838.0
2022-12-07 15:30:00,153.32,153.95,153.29,153.74,47830.0,145.1505,145.7469,145.1221,145.5481,47830.0
2022-12-08 09:30:00,153.6,153.97,153.12,153.94,14511.0,145.4156,145.7659,144.9611,145.7375,14511.0
2022-12-08 10:00:00,153.97,154.74,153.71,154.7,9638.0,145.7659,146.4948,145.5197,146.457,9638.0
2022-12-08 10:30:00,154.71,154.81,154.45,154.55,12955.0,146.4664,146.5611,146.2203,146.3149,12955.0
2022-12-08 11:00:00,154.56,154.56,153.48,153.98,16048.0,146.3244,146.3244,145.302,145.7753,16048.0
2022-12-08 11:30:00,154.06,154.28,153.88,154.12,14168.0,145.8511,146.0593,145.6806,145.9079,14168.0
2022-12-08 12:00:00,154.19,154.54,154.19,154.48,5527.0,145.9741,146.3055,145.9741,146.2487,5527.0
2022-12-08 12:30:00,154.46,154.83,154.44,154.73,6627.0,146.2297,146.58,146.2108,146.4854,6627.0
2022-12-08 13:00:00,154.77,155.02,154.66,155.02,5603.0,146.5232,146.7599,146.4191,146.7599,5603.0
2022-12-08 13:30:00,155.08,155.42,155.04,155.2,9749.0,146.8167,147.1386,146.7788,146.9303,9749.0
2022-12-08 14:00:00,155.13,155.13,154.58,154.94,9419.0,146.864,146.864,146.3433,146.6842,9419.0
2022-12-08 14:30:00,154.92,155.03,154.56,154.56,9239.0,146.6652,146.7694,146.3244,146.3244,9239.0
2022-12-08 15:00:00,154.53,154.91,154.1,154.91,12709.0,146.296,146.6558,145.8889,146.6558,12709.0
2022-12-08 15:30:00,154.93,155.46,154.62,155.36,60580.0,146.6747,147.1765,146.3812,147.0818,60580.0
2022-12-09 09:30:00,154.49,155.84,154.49,155.82,34405.0,146.2581,147.5362,146.2581,147.5173,34405.0
2022-12-09 10:00:00,155.97,156.0,155.08,155.25,19898.0,147.6593,147.6877,146.8167,146.9776,19898.0
2022-12-09 10:30:00,155.31,156.3,155.13,156.28,14313.0,147.0345,147.9717,146.864,147.9528,14313.0
2022-12-09 11:00:00,156.29,156.68,155.94,156.57,26578.0,147.9622,148.3315,147.6309,148.2273,26578.0
2022-12-09 11:30:00,156.5,156.85,156.09,156.83,14660.0,148.161,148.4924,147.7729,148.4735,14660.0
2022-12-09 12:00:00,156.81,156.94,155.99,156.31,9565.0,148.4545,148.5776,147.6782,147.9812,9565.0
2022-12-09 12:30:00,156.38,156.82,156.37,156.8,15062.0,148.0474,148.464,148.038,148.4451,15062.0
2022-12-09 13:00:00,156.75,156.9,156.41,156.64,10552.0,148.3977,148.5397,148.0758,148.2936,10552.0
2022-12-09 13:30:00,156.7,156.77,156.25,156.5,17953.0,148.3504,148.4167,147.9244,148.161,17953.0
2022-12-09 14:00:00,156.47,156.57,156.07,156.53,9549.0,148.1326,148.2273,147.754,148.1894,9549.0
2022-12-09 14:30:00,156.52,156.53,156.34,156.47,10389.0,148.18,148.1894,148.0096,148.1326,10389.0
2022-12-09 15:00:00,156.5,156.55,156.16,156.24,15463.0,148.161,148.2084,147.8392,147.9149,15463.0
2022-12-09 15:30:00,156.16,156.37,155.74,156.08,82795.0,147.8392,148.038,147.4415,147.7634,82795.0
2022-12-12 09:30:00,157.61,157.67,157.0,157.09,36616.0,149.2119,149.2687,148.6344,148.7196,36616.0
2022-12-12 10:00:00,156.99,157.09,156.42,156.9,16825.0,148.6249,148.7196,148.0853,148.5397,16825.0
2022-12-12 10:30:00,156.91,157.14,156.79,156.86,16710.0,148.5492,148.7669,148.4356,148.5019,16710.0
2022-12-12 11:00:00,156.83,156.99,156.48,156.53,24172.0,148.4735,148.6249,148.1421,148.1894,24172.0
2022-12-12 11:30:00,156.58,157.13,156.55,156.92,19586.0,148.2368,148.7575,148.2084,148.5587,19586.0
2022-12-12 12:00:00,156.93,157.04,156.56,156.83,16064.0,148.5681,148.6723,148.2178,148.4735,16064.0
2022-12-12 12:30:00,156.83,157.09,156.66,156.75,27512.0,148.4735,148.7196,148.3125,148.3977,27512.0
2022-12-12 13:00:00,156.76,156.91,156.14,156.31,29777.0,148.4072,148.5492,147.8202,147.9812,29777.0
2022-12-12 13:30:00,156.27,156.29,155.83,155.84,32026.0,147.9433,147.9622,147.5267,147.5362,32026.0
2022-12-12 14:00:00,155.93,155.93,155.25,155.37,35457.0,147.6214,147.6214,146.9776,147.0913,35457.0
2022-12-12 14:30:00,155.32,155.86,155.11,155.57,36249.0,147.0439,147.5551,146.8451,147.2806,36249.0
2022-12-12 15:00:00,155.63,156.19,155.63,155.97,42489.0,147.3374,147.8676,147.3374,147.6593,42489.0
2022-12-12 15:30:00,156.05,157.01,155.98,156.95,161276.0,147.735,148.6439,147.6688,148.5871,161276.0
2022-12-13 09:30:00,159.88,161.13,158.31,161.05,48901.0,151.3609,152.5443,149.8746,152.4686,48901.0
2022-12-13 10:00:00,161.16,161.91,159.85,160.24,28633.0,152.5727,153.2828,151.3325,151.7018,28633.0
2022-12-13 10:30:00,160.04,160.24,159.31,159.36,36023.0,151.5124,151.7018,150.8213,150.8687,36023.0
2022-12-13 11:00:00,159.28,159.65,158.93,158.96,16014.0,150.7929,151.1432,150.4616,150.49,16014.0
2022-12-13 11:30:00,159.0,159.33,157.6,157.99,13676.0,150.5278,150.8402,149.2024,149.5717,13676.0
2022-12-13 12:00:00,157.97,158.2,157.07,157.28,25648.0,149.5527,149.7705,148.7007,148.8995,25648.0
2022-12-13 12:30:00,157.27,157.32,156.3,156.49,24466.0,148.89,148.9374,147.9717,148.1516,24466.0
2022-12-13 13:00:00,156.43,157.53,156.42,157.5,17326.0,148.0948,149.1362,148.0853,149.1078,17326.0
2022-12-13 13:30:00,157.46,157.62,157.25,157.5,18481.0,149.0699,149.2214,148.8711,149.1078,18481.0
2022-12-13 14:00:00,157.57,157.95,157.35,157.95,14742.0,149.174,149.5338,148.9658,149.5338,14742.0
2022-12-13 14:30:00,158.09,158.74,157.96,158.39,10395.0,149.6663,150.2817,149.5432,149.9503,10395.0
2022-12-13 15:00:00,158.38,158.6,157.82,158.54,14786.0,149.9409,150.1491,149.4107,150.0923,14786.0
2022-12-13 15:30:00,158.61,159.41,158.49,159.17,82885.0,150.1586,150.916,150.045,150.6888,82885.0
2022-12-14 09:30:00,159.37,161.19,159.3,160.84,23116.0,150.8781,152.6011,150.8118,152.2698,23116.0
2022-12-14 10:00:00,160.88,160.98,160.39,160.47,20488.0,152.3077,152.4023,151.8438,151.9195,20488.0
2022-12-14 10:30:00,160.38,160.65,160.11,160.63,11532.0,151.8343,152.0899,151.5787,152.071,11532.0
2022-12-14 11:00:00,160.71,161.04,160.59,160.92,18528.0,152.1467,152.4591,152.0331,152.3455,18528.0
2022-12-14 11:30:00,160.92,161.12,160.55,160.69,24154.0,152.3455,152.5349,151.9952,152.1278,24154.0
2022-12-14 12:00:00,160.67,160.71,159.99,160.13,9114.0,152.1088,152.1467,151.4651,151.5976,9114.0
2022-12-14 12:30:00,160.25,160.35,159.98,160.13,5026.0,151.7112,151.8059,151.4556,151.5976,5026.0
2022-12-14 13:00:00,160.18,160.49,160.1,160.26,6503.0,151.645,151.9384,151.5692,151.7207,6503.0
2022-12-14 13:30:00,160.41,160.65,160.19,160.39,8322.0,151.8627,152.0899,151.6544,151.8438,8322.0
2022-12-14 14:00:00,159.98,159.98,158.03,158.46,21115.0,151.4556,151.4556,149.6095,150.0166,21115.0
2022-12-14 14:30:00,158.41,158.63,157.28,158.23,14310.0,149.9693,150.1775,148.8995,149.7989,14310.0
2022-12-14 15:00:00,158.57,159.2,157.59,157.64,12296.0,150.1207,150.7172,149.193,149.2403,12296.0
2022-12-14 15:30:00,157.45,158.61,157.07,158.35,55855.0,149.0604,150.1586,148.7007,149.9125,55855.0
2022-12-15 09:30:00,157.8,158.37,157.05,157.12,29640.0,149.3918,149.9314,148.6817,148.748,29640.0
2022-12-15 10:00:00,156.85,156.94,156.1,156.39,12581.0,148.4924,148.5776,147.7824,148.0569,12581.0
2022-12-15 10:30:00,156.47,157.32,156.28,156.74,29117.0,148.1326,148.9374,147.9528,148.3883,29117.0
2022-12-15 11:00:00,156.74,156.82,155.37,155.76,22249.0,148.3883,148.464,147.0913,147.4605,22249.0
2022-12-15 11:30:00,155.67,156.32,155.67,156.12,13025.0,147.3753,147.9906,147.3753,147.8013,13025.0
2022-12-15 12:00:00,156.15,156.5,156.06,156.34,13076.0,147.8297,148.161,147.7445,148.0096,13076.0
2022-12-15 12:30:00,156.45,156.6,155.79,155.79,6402.0,148.1137,148.2557,147.4889,147.4889,6402.0
2022-12-15 13:00:00,155.84,155.96,155.53,155.85,9186.0,147.5362,147.6498,147.2427,147.5457,9186.0
2022-12-15 13:30:00,155.85,156.09,155.44,156.09,12775.0,147.5457,147.7729,147.1575,147.7729,12775.0
2022-12-15 14:00:00,156.17,156.21,155.81,155.94,8254.0,147.8486,147.8865,147.5078,147.6309,8254.0
2022-12-15 14:30:00,155.97,156.27,155.76,156.23,14665.0,147.6593,147.9433,147.4605,147.9054,14665.0
2022-12-15 15:00:00,156.43,156.68,156.09,156.65,14579.0,148.0948,148.3315,147.7729,148.3031,14579.0
2022-12-15 15:30:00,156.62,156.92,156.06,156.48,65287.0,148.2746,148.5587,147.7445,148.1421,65287.0
2022-12-16 09:30:00,154.82,155.72,154.12,154.67,196367.0,146.5706,147.4226,145.9079,146.4286,196367.0
2022-12-16 10:00:00,154.79,154.79,153.2,153.37,49209.0,146.5422,146.5422,145.0369,145.1978,49209.0
2022-12-16 10:30:00,153.36,153.62,152.77,153.62,27843.0,145.1884,145.4345,144.6298,145.4345,27843.0
2022-12-16 11:00:00,153.59,153.63,152.5,152.8,37782.0,145.4061,145.444,144.3742,144.6582,37782.0
2022-12-16 11:30:00,152.84,152.98,152.11,152.66,31979.0,144.6961,144.8286,144.005,144.5257,31979.0
2022-12-16 12:00:00,152.66,152.96,152.3,152.88,14685.0,144.5257,144.8097,144.1848,144.7339,14685.0
2022-12-16 12:30:00,152.78,152.98,152.21,152.37,14930.0,144.6393,144.8286,144.0996,144.2511,14930.0
2022-12-16 13:00:00,152.37,152.52,151.65,151.75,19749.0,144.2511,144.3931,143.5695,143.6641,19749.0
2022-12-16 13:30:00,151.74,152.17,151.01,151.18,28284.0,143.6547,144.0618,142.9636,143.1245,28284.0
2022-12-16 14:00:00,151.15,151.81,151.0,151.04,21154.0,143.0961,143.7209,142.9541,142.992,21154.0
2022-12-16 14:30:00,151.0,151.69,150.8,151.65,31743.0,142.9541,143.6073,142.7648,143.5695,31743.0
2022-12-16 15:00:00,151.68,152.22,151.29,152.07,27615.0,143.5979,144.1091,143.2287,143.9671,27615.0
2022-12-16 15:30:00,152.05,152.99,152.05,152.35,124485.0,143.9482,144.8381,143.9482,144.2322,124485.0
2022-12-19 09:30:00,152.01,152.89,151.59,152.89,29580.0,143.9103,144.7434,143.5127,144.7434,29580.0
2022-12-19 10:00:00,152.86,153.97,152.67,153.84,15708.0,144.715,145.7659,144.5351,145.6428,15708.0
2022-12-19 10:30:00,153.87,153.87,153.04,153.05,9628.0,145.6712,145.6712,144.8854,144.8949,9628.0
2022-12-19 11:00:00,153.01,153.25,152.74,152.83,14715.0,144.857,145.0842,144.6014,144.6866,14715.0
2022-12-19 11:30:00,152.8,153.06,152.37,153.06,10392.0,144.6582,144.9043,144.2511,144.9043,10392.0
2022-12-19 12:00:00,153.09,153.69,152.91,152.93,13101.0,144.9327,145.5008,144.7623,144.7813,13101.0
2022-12-19 12:30:00,152.89,153.1,152.58,152.96,12703.0,144.7434,144.9422,144.4499,144.8097,12703.0
2022-12-19 13:00:00,152.92,152.96,152.43,152.43,17856.0,144.7718,144.8097,144.3079,144.3079,17856.0
2022-12-19 13:30:00,152.48,152.57,152.07,152.07,10828.0,144.3552,144.4405,143.9671,143.9671,10828.0
2022-12-19 14:00:00,152.05,152.05,151.12,151.13,16557.0,143.9482,143.9482,143.0677,143.0772,16557.0
2022-12-19 14:30:00,151.09,151.22,150.69,150.9,16626.0,143.0393,143.1624,142.6606,142.8594,16626.0
2022-12-19 15:00:00,150.89,151.15,150.73,150.85,19972.0,142.85,143.0961,142.6985,142.8121,19972.0
2022-12-19 15:30:00,150.82,151.52,150.77,151.46,69192.0,142.7837,143.4464,142.7364,143.3896,69192.0
2022-12-20 09:30:00,151.26,151.67,149.63,150.6,26488.0,143.2003,143.5884,141.6571,142.5754,26488.0
2022-12-20 10:00:00,150.71,151.21,150.58,150.78,12288.0,142.6796,143.1529,142.5565,142.7458,12288.0
2022-12-20 10:30:00,150.8,150.89,150.31,150.37,21477.0,142.7648,142.85,142.3009,142.3577,21477.0
2022-12-20 11:00:00,150.44,150.68,149.81,149.91,31284.0,142.4239,142.6512,141.8275,141.9222,31284.0
2022-12-20 11:30:00,149.9,150.28,149.87,150.22,24865.0,141.9127,142.2725,141.8843,142.2157,24865.0
2022-12-20 12:00:00,150.23,151.23,150.17,151.14,9107.0,142.2251,143.1719,142.1683,143.0866,9107.0
2022-12-20 12:30:00,151.06,151.21,150.57,150.88,47067.0,143.0109,143.1529,142.547,142.8405,47067.0
2022-12-20 13:00:00,150.88,150.95,150.31,150.48,31345.0,142.8405,142.9068,142.3009,142.4618,31345.0
2022-12-20 13:30:00,150.51,150.69,150.23,150.41,33706.0,142.4902,142.6606,142.2251,142.3955,33706.0
2022-12-20 14:00:00,150.41,150.75,150.38,150.57,35699.0,142.3955,142.7174,142.3671,142.547,35699.0
2022-12-20 14:30:00,150.56,150.58,150.08,150.11,37378.0,142.5376,142.5565,142.0831,142.1115,37378.0
2022-12-20 15:00:00,150.11,150.59,149.75,150.54,24106.0,142.1115,142.566,141.7707,142.5186,24106.0
2022-12-20 15:30:00,150.59,150.72,149.93,150.23,103213.0,142.566,142.689,141.9411,142.2251,103213.0
2022-12-21 09:30:00,150.69,151.42,150.33,150.97,26458.0,142.6606,143.3517,142.3198,142.9257,26458.0
2022-12-21 10:00:00,151.39,152.02,151.22,151.71,13666.0,143.3233,143.9198,143.1624,143.6263,13666.0
2022-12-21 10:30:00,151.76,152.28,151.71,152.15,12100.0,143.6736,144.1659,143.6263,144.0428,12100.0
2022-12-21 11:00:00,152.21,152.34,151.82,152.2,15036.0,144.0996,144.2227,143.7304,144.0902,15036.0
2022-12-21 11:30:00,152.19,152.34,151.54,151.72,10952.0,144.0807,144.2227,143.4653,143.6357,10952.0
2022-12-21 12:00:00,151.75,152.04,151.65,151.93,9163.0,143.6641,143.9387,143.5695,143.8346,9163.0
2022-12-21 12:30:00,152.01,152.13,151.86,152.1,7240.0,143.9103,144.0239,143.7683,143.9955,7240.0
2022-12-21 13:00:00,152.19,152.43,151.94,152.2,15217.0,144.0807,144.3079,143.844,144.0902,15217.0
2022-12-21 13:30:00,152.35,152.72,152.29,152.64,10281.0,144.2322,144.5825,144.1754,144.5067,10281.0
2022-12-21 14:00:00,152.67,152.89,152.36,152.47,13571.0,144.5351,144.7434,144.2416,144.3458,13571.0
2022-12-21 14:30:00,152.44,152.61,152.31,152.42,9437.0,144.3174,144.4783,144.1943,144.2984,9437.0
2022-12-21 15:00:00,152.48,152.75,152.42,152.61,16515.0,144.3552,144.6109,144.2984,144.4783,16515.0
2022-12-21 15:30:00,152.62,152.83,152.23,152.57,67048.0,144.4878,144.6866,144.1186,144.4405,67048.0
2022-12-22 09:30:00,151.7,152.4,150.8,152.29,17747.0,143.6168,144.2795,142.7648,144.1754,17747.0
2022-12-22 10:00:00,152.1,152.13,151.02,151.05,18530.0,143.9955,144.0239,142.973,143.0014,18530.0
2022-12-22 10:30:00,150.97,151.51,150.85,151.15,31606.0,142.9257,143.4369,142.8121,143.0961,31606.0
2022-12-22 11:00:00,151.13,151.66,151.12,151.54,19461.0,143.0772,143.5789,143.0677,143.4653,19461.0
2022-12-22 11:30:00,151.56,151.68,151.36,151.6,7411.0,143.4843,143.5979,143.2949,143.5221,7411.0
2022-12-22 12:00:00,151.57,151.6,150.32,150.32,8755.0,143.4937,143.5221,142.3103,142.3103,8755.0
2022-12-22 12:30:00,150.27,150.43,149.88,150.14,5631.0,142.263,142.4145,141.8938,142.1399,5631.0
2022-12-22 13:00:00,150.07,150.07,149.56,149.59,10979.0,142.0737,142.0737,141.5908,141.6192,10979.0
2022-12-22 13:30:00,149.47,149.5,149.09,149.33,6344.0,141.5056,141.534,141.1459,141.3731,6344.0
2022-12-22 14:00:00,149.41,150.29,149.41,150.25,8441.0,141.4488,142.2819,141.4488,142.2441,8441.0
2022-12-22 14:30:00,150.13,150.74,149.95,150.67,5461.0,142.1305,142.708,141.9601,142.6417,5461.0
2022-12-22 15:00:00,150.86,151.48,150.72,151.39,9398.0,142.8216,143.4085,142.689,143.3233,9398.0
2022-12-22 15:30:00,151.48,152.0,150.98,151.94,42994.0,143.4085,143.9008,142.9352,143.844,42994.0
2022-12-23 09:30:00,152.0,152.84,151.76,152.16,13658.0,143.9008,144.6961,143.6736,144.0523,13658.0
2022-12-23 10:00:00,152.47,152.86,151.95,152.45,23577.0,144.3458,144.715,143.8535,144.3268,23577.0
2022-12-23 10:30:00,152.65,153.0,152.38,152.42,8906.0,144.5162,144.8475,144.2606,144.2984,8906.0
2022-12-23 11:00:00,152.47,152.61,152.1,152.19,7935.0,144.3458,144.4783,143.9955,144.0807,7935.0
2022-12-23 11:30:00,152.33,152.68,152.22,152.47,10365.0,144.2132,144.5446,144.1091,144.3458,10365.0
2022-12-23 12:00:00,152.58,152.79,152.36,152.51,8466.0,144.4499,144.6487,144.2416,144.3836,8466.0
2022-12-23 12:30:00,152.43,152.73,152.31,152.45,7658.0,144.3079,144.5919,144.1943,144.3268,7658.0
2022-12-23 13:00:00,152.56,152.8,152.48,152.54,5717.0,144.431,144.6582,144.3552,144.412,5717.0
2022-12-23 13:30:00,152.52,152.64,151.72,151.88,10933.0,144.3931,144.5067,143.6357,143.7872,10933.0
2022-12-23 14:00:00,151.87,152.3,151.71,152.17,11149.0,143.7777,144.1848,143.6263,144.0618,11149.0
2022-12-23 14:30:00,152.17,152.43,152.14,152.36,17043.0,144.0618,144.3079,144.0334,144.2416,17043.0
2022-12-23 15:00:00,152.5,152.8,152.46,152.67,9230.0,144.3742,144.6582,144.3363,144.5351,9230.0
2022-12-23 15:30:00,152.77,153.24,152.23,153.02,44710.0,144.6298,145.0747,144.1186,144.8665,44710.0
2022-12-27 09:30:00,152.68,152.69,152.02,152.37,14992.0,144.5446,144.5541,143.9198,144.2511,14992.0
2022-12-27 10:00:00,152.35,153.39,151.94,153.28,6616.0,144.2322,145.2168,143.844,145.1126,6616.0
2022-12-27 10:30:00,153.19,154.1,153.18,153.45,11181.0,145.0274,145.8889,145.0179,145.2736,11181.0
2022-12-27 11:00:00,153.43,153.99,153.35,153.78,6320.0,145.2546,145.7848,145.1789,145.586,6320.0
2022-12-27 11:30:00,154.01,154.11,153.84,154.03,8261.0,145.8037,145.8984,145.6428,145.8227,8261.0
2022-12-27 12:00:00,154.06,154.24,154.0,154.06,4904.0,145.8511,146.0215,145.7943,145.8511,4904.0
2022-12-27 12:30:00,154.06,154.51,153.85,153.97,9753.0,145.8511,146.2771,145.6522,145.7659,9753.0
2022-12-27 13:00:00,154.04,154.34,154.04,154.06,4212.0,145.8321,146.1161,145.8321,145.8511,4212.0
2022-12-27 13:30:00,154.01,154.36,153.91,153.91,8901.0,145.8037,146.1351,145.709,145.709,8901.0
2022-12-27 14:00:00,153.95,154.17,153.86,153.94,5183.0,145.7469,145.9552,145.6617,145.7375,5183.0
2022-12-27 14:30:00,153.94,154.18,153.64,154.13,9091.0,145.7375,145.9647,145.4534,145.9173,9091.0
2022-12-27 15:00:00,154.29,154.7,154.19,154.57,7725.0,146.0688,146.457,145.9741,146.3339,7725.0
2022-12-27 15:30:00,154.6,154.9,154.22,154.23,45580.0,146.3623,146.6463,146.0025,146.012,45580.0
2022-12-28 09:30:00,154.68,155.55,154.62,154.93,15164.0,146.438,147.2617,146.3812,146.6747,15164.0
2022-12-28 10:00:00,154.99,155.09,154.14,154.14,8897.0,146.7315,146.8262,145.9268,145.9268,8897.0
2022-12-28 10:30:00,154.09,154.69,154.09,154.51,10656.0,145.8795,146.4475,145.8795,146.2771,10656.0
2022-12-28 11:00:00,154.48,154.49,153.87,153.9,21345.0,146.2487,146.2581,145.6712,145.6996,21345.0
2022-12-28 11:30:00,153.88,154.41,153.76,154.23,26028.0,145.6806,146.1824,145.567,146.012,26028.0
2022-12-28 12:00:00,154.24,154.24,153.3,153.43,14539.0,146.0215,146.0215,145.1316,145.2546,14539.0
2022-12-28 12:30:00,153.43,154.2,153.43,154.02,16537.0,145.2546,145.9836,145.2546,145.8132,16537.0
2022-12-28 13:00:00,154.02,154.18,153.68,153.87,14086.0,145.8132,145.9647,145.4913,145.6712,14086.0
2022-12-28 13:30:00,153.94,153.99,153.62,153.63,11467.0,145.7375,145.7848,145.4345,145.444,11467.0
2022-12-28 14:00:00,153.67,153.82,153.28,153.5,18654.0,145.4818,145.6238,145.1126,145.3209,18654.0
2022-12-28 14:30:00,153.54,153.92,153.4,153.62,19310.0,145.3588,145.7185,145.2262,145.4345,19310.0
2022-12-28 15:00:00,153.65,153.65,152.91,153.15,20729.0,145.4629,145.4629,144.7623,144.9895,20729.0
2022-12-28 15:30:00,153.17,153.38,152.58,153.05,85749.0,145.0085,145.2073,144.4499,144.8949,85749.0
2022-12-29 09:30:00,154.05,155.33,153.63,155.19,17604.0,145.8416,147.0534,145.444,146.9208,17604.0
2022-12-29 10:00:00,155.27,155.5,154.62,154.67,12120.0,146.9966,147.2143,146.3812,146.4286,12120.0
2022-12-29 10:30:00,154.72,155.48,154.67,155.09,11320.0,146.4759,147.1954,146.4286,146.8262,11320.0
2022-12-29 11:00:00,154.99,155.07,154.58,154.58,12050.0,146.7315,146.8072,146.3433,146.3433,12050.0
2022-12-29 11:30:00,154.64,155.39,154.64,155.13,10778.0,146.4002,147.1102,146.4002,146.864,10778.0
2022-12-29 12:00:00,155.26,155.54,155.18,155.22,14748.0,146.9871,147.2522,146.9114,146.9492,14748.0
2022-12-29 12:30:00,155.25,155.38,155.07,155.36,9693.0,146.9776,147.1007,146.8072,147.0818,9693.0
2022-12-29 13:00:00,155.37,155.44,155.12,155.34,8862.0,147.0913,147.1575,146.8546,147.0629,8862.0
2022-12-29 13:30:00,155.32,155.46,155.16,155.39,10440.0,147.0439,147.1765,146.8924,147.1102,10440.0
2022-12-29 14:00:00,155.3,155.48,154.59,154.59,17422.0,147.025,147.1954,146.3528,146.3528,17422.0
2022-12-29 14:30:00,154.53,154.7,154.46,154.53,10964.0,146.296,146.457,146.2297,146.296,10964.0
2022-12-29 15:00:00,154.46,154.68,154.2,154.2,9780.0,146.2297,146.438,145.9836,145.9836,9780.0
2022-12-29 15:30:00,154.21,154.99,154.16,154.79,53681.0,145.9931,146.7315,145.9457,146.5422,53681.0
2022-12-30 09:30:00,154.53,154.71,153.78,153.96,20366.0,146.296,146.4664,145.586,145.7564,20366.0
2022-12-30 10:00:00,153.88,154.63,153.88,154.5,5937.0,145.6806,146.3907,145.6806,146.2676,5937.0
2022-12-30 10:30:00,154.52,154.61,153.56,153.66,12201.0,146.2865,146.3718,145.3777,145.4724,12201.0
2022-12-30 11:00:00,153.67,153.79,153.31,153.38,8057.0,145.4818,145.5954,145.141,145.2073,8057.0
2022-12-30 11:30:00,153.37,153.72,153.26,153.42,5387.0,145.1978,145.5292,145.0937,145.2452,5387.0
2022-12-30 12:00:00,153.5,153.58,153.24,153.45,5708.0,145.3209,145.3966,145.0747,145.2736,5708.0
2022-12-30 12:30:00,153.55,153.55,153.25,153.3,5970.0,145.3682,145.3682,145.0842,145.1316,5970.0
2022-12-30 13:00:00,153.54,153.54,152.28,152.5,8243.0,145.3588,145.3588,144.1659,144.3742,8243.0
2022-12-30 13:30:00,152.45,152.81,152.2,152.2,4723.0,144.3268,144.6677,144.0902,144.0902,4723.0
2022-12-30 14:00:00,152.19,152.3,151.46,151.46,18430.0,144.0807,144.1848,143.3896,143.3896,18430.0
2022-12-30 14:30:00,151.46,151.73,150.99,151.25,11354.0,143.3896,143.6452,142.9446,143.1908,11354.0
2022-12-30 15:00:00,151.19,151.91,151.09,151.64,14194.0,143.134,143.8156,143.0393,143.56,14194.0
2022-12-30 15:30:00,151.57,152.83,151.52,152.47,59018.0,143.4937,144.6866,143.4464,144.3458,59018.0
2023-01-03 09:30:00,153.77,155.01,153.16,153.47,41647.0,145.5765,146.7504,144.999,145.2925,41647.0
2023-01-03 10:00:00,153.56,153.61,151.76,152.0,27660.0,145.3777,145.425,143.6736,143.9008,27660.0
2023-01-03 10:30:00,152.07,153.02,151.84,152.97,14791.0,143.9671,144.8665,143.7493,144.8191,14791.0
2023-01-03 11:00:00,153.03,153.31,152.0,152.17,20315.0,144.8759,145.141,143.9008,144.0618,20315.0
2023-01-03 11:30:00,152.08,152.31,151.73,152.29,11657.0,143.9766,144.1943,143.6452,144.1754,11657.0
2023-01-03 12:00:00,152.24,152.66,152.0,152.41,8901.0,144.128,144.5257,143.9008,144.289,8901.0
2023-01-03 12:30:00,152.39,152.96,152.12,152.5,10585.0,144.27,144.8097,144.0144,144.3742,10585.0
2023-01-03 13:00:00,152.44,153.2,152.18,153.2,10723.0,144.3174,145.0369,144.0712,145.0369,10723.0
2023-01-03 13:30:00,153.16,153.69,153.0,153.58,16402.0,144.999,145.5008,144.8475,145.3966,16402.0
2023-01-03 14:00:00,153.4,153.51,152.89,152.96,13146.0,145.2262,145.3304,144.7434,144.8097,13146.0
2023-01-03 14:30:00,152.96,153.59,152.67,153.28,10189.0,144.8097,145.4061,144.5351,145.1126,10189.0
2023-01-03 15:00:00,153.28,153.67,153.13,153.47,19385.0,145.1126,145.4818,144.9706,145.2925,19385.0
2023-01-03 15:30:00,153.51,154.12,153.49,154.05,62278.0,145.3304,145.9079,145.3114,145.8416,62278.0
2023-01-04 09:30:00,155.54,157.0,154.72,156.81,26445.0,147.2522,148.6344,146.4759,148.4545,26445.0
2023-01-04 10:00:00,156.78,157.05,155.87,156.32,14612.0,148.4261,148.6817,147.5646,147.9906,14612.0
2023-01-04 10:30:00,156.27,157.4,156.25,157.38,13655.0,147.9433,149.0131,147.9244,148.9942,13655.0
2023-01-04 11:00:00,157.42,157.63,157.23,157.3,10841.0,149.032,149.2308,148.8521,148.9184,10841.0
2023-01-04 11:30:00,157.44,158.46,157.39,158.43,15596.0,149.051,150.0166,149.0036,149.9882,15596.0
2023-01-04 12:00:00,158.28,158.34,157.63,157.65,11205.0,149.8462,149.903,149.2308,149.2498,11205.0
2023-01-04 12:30:00,157.66,158.14,157.52,157.52,9916.0,149.2592,149.7137,149.1267,149.1267,9916.0
2023-01-04 13:00:00,157.53,158.14,157.27,157.89,13628.0,149.1362,149.7137,148.89,149.477,13628.0
2023-01-04 13:30:00,157.86,157.92,156.98,157.4,16875.0,149.4486,149.5054,148.6155,149.0131,16875.0
2023-01-04 14:00:00,157.46,157.69,155.87,155.87,28185.0,149.0699,149.2876,147.5646,147.5646,28185.0
2023-01-04 14:30:00,155.83,156.57,155.79,156.57,16626.0,147.5267,148.2273,147.4889,148.2273,16626.0
2023-01-04 15:00:00,156.57,157.04,156.49,156.6,16425.0,148.2273,148.6723,148.1516,148.2557,16425.0
2023-01-04 15:30:00,156.54,157.18,155.86,157.09,64148.0,148.1989,148.8048,147.5551,148.7196,64148.0
2023-01-05 09:30:00,155.87,157.25,155.19,155.52,32437.0,147.5646,148.8711,146.9208,147.2333,32437.0
2023-01-05 10:00:00,155.38,155.93,154.21,154.61,13479.0,147.1007,147.6214,145.9931,146.3718,13479.0
2023-01-05 10:30:00,154.56,155.0,154.31,154.56,39560.0,146.3244,146.741,146.0877,146.3244,39560.0
2023-01-05 11:00:00,154.61,155.31,154.41,155.3,23014.0,146.3718,147.0345,146.1824,147.025,23014.0
2023-01-05 11:30:00,155.3,155.3,154.64,154.89,33674.0,147.025,147.025,146.4002,146.6368,33674.0
2023-01-05 12:00:00,154.76,155.23,154.63,154.95,38224.0,146.5138,146.9587,146.3907,146.6936,38224.0
2023-01-05 12:30:00,154.94,155.37,154.85,155.12,22722.0,146.6842,147.0913,146.599,146.8546,22722.0
2023-01-05 13:00:00,155.15,155.34,154.38,154.99,18356.0,146.883,147.0629,146.154,146.7315,18356.0
2023-01-05 13:30:00,155.08,155.63,155.08,155.49,26037.0,146.8167,147.3374,146.8167,147.2049,26037.0
2023-01-05 14:00:00,155.48,155.68,154.94,154.95,22071.0,147.1954,147.3847,146.6842,146.6936,22071.0
2023-01-05 14:30:00,154.92,155.8,154.82,155.45,40199.0,146.6652,147.4983,146.5706,147.167,40199.0
2023-01-05 15:00:00,155.35,155.37,154.17,154.22,49429.0,147.0723,147.0913,145.9552,146.0025,49429.0
2023-01-05 15:30:00,154.22,154.68,153.9,154.67,121632.0,146.0025,146.438,145.6996,146.4286,121632.0
2023-01-06 09:30:00,155.18,157.26,155.18,156.83,22146.0,146.9114,148.8805,146.9114,148.4735,22146.0
2023-01-06 10:00:00,156.96,157.92,156.96,157.38,18352.0,148.5965,149.5054,148.5965,148.9942,18352.0
2023-01-06 10:30:00,157.45,158.6,157.35,158.15,22991.0,149.0604,150.1491,148.9658,149.7231,22991.0
2023-01-06 11:00:00,158.15,158.64,158.04,158.19,8923.0,149.7231,150.187,149.619,149.761,8923.0
2023-01-06 11:30:00,158.01,158.19,157.68,158.0,11446.0,149.5906,149.761,149.2782,149.5811,11446.0
2023-01-06 12:00:00,157.97,157.98,157.06,157.11,10242.0,149.5527,149.5622,148.6912,148.7385,10242.0
2023-01-06 12:30:00,157.1,157.34,156.99,157.06,7722.0,148.7291,148.9563,148.6249,148.6912,7722.0
2023-01-06 13:00:00,157.14,157.44,156.98,157.33,4435.0,148.7669,149.051,148.6155,148.9468,4435.0
2023-01-06 13:30:00,157.33,157.66,157.21,157.65,11373.0,148.9468,149.2592,148.8332,149.2498,11373.0
2023-01-06 14:00:00,157.75,158.43,157.72,158.22,12105.0,149.3444,149.9882,149.316,149.7894,12105.0
2023-01-06 14:30:00,158.24,158.96,158.24,158.89,21532.0,149.8083,150.49,149.8083,150.4237,21532.0
2023-01-06 15:00:00,158.79,159.08,158.49,158.49,12509.0,150.329,150.6036,150.045,150.045,12509.0
2023-01-06 15:30:00,158.49,158.8,158.03,158.25,55192.0,150.045,150.3385,149.6095,149.8178,55192.0
2023-01-09 09:30:00,157.83,158.6,157.41,158.49,18987.0,149.4202,150.1491,149.0226,150.045,18987.0
2023-01-09 10:00:00,158.66,159.37,158.44,159.11,9961.0,150.206,150.8781,149.9977,150.632,9961.0
2023-01-09 10:30:00,159.12,159.53,159.12,159.17,9480.0,150.6414,151.0296,150.6414,150.6888,9480.0
2023-01-09 11:00:00,159.39,160.68,159.35,160.68,18807.0,150.8971,152.1183,150.8592,152.1183,18807.0
2023-01-09 11:30:00,160.63,161.1,160.47,161.1,20307.0,152.071,152.5159,151.9195,152.5159,20307.0
2023-01-09 12:00:00,161.08,161.27,160.18,160.42,9813.0,152.497,152.6769,151.645,151.8722,9813.0
2023-01-09 12:30:00,160.4,160.52,159.78,160.08,14228.0,151.8532,151.9668,151.2663,151.5503,14228.0
2023-01-09 13:00:00,160.04,160.29,159.62,159.62,16054.0,151.5124,151.7491,151.1148,151.1148,16054.0
2023-01-09 13:30:00,159.58,159.71,159.15,159.59,12312.0,151.0769,151.2,150.6698,151.0864,12312.0
2023-01-09 14:00:00,159.66,160.0,159.61,159.9,18091.0,151.1527,151.4745,151.1053,151.3799,18091.0
2023-01-09 14:30:00,159.83,160.11,159.43,159.43,21404.0,151.3136,151.5787,150.9349,150.9349,21404.0
2023-01-09 15:00:00,159.44,159.7,158.96,159.04,21594.0,150.9444,151.1905,150.49,150.5657,21594.0
2023-01-09 15:30:00,159.05,159.11,158.39,158.44,91643.0,150.5752,150.632,149.9503,149.9977,91643.0
2023-01-10 09:30:00,158.13,158.82,157.47,158.4,17295.0,149.7042,150.3574,149.0794,149.9598,17295.0
2023-01-10 10:00:00,158.24,159.15,158.22,158.65,18367.0,149.8083,150.6698,149.7894,150.1965,18367.0
2023-01-10 10:30:00,158.5,158.5,157.57,158.29,11404.0,150.0545,150.0545,149.174,149.8557,11404.0
2023-01-10 11:00:00,158.14,158.46,157.75,157.91,8570.0,149.7137,150.0166,149.3444,149.4959,8570.0
2023-01-10 11:30:00,157.98,158.79,157.77,158.62,10609.0,149.5622,150.329,149.3634,150.1681,10609.0
2023-01-10 12:00:00,158.54,158.61,158.37,158.53,3824.0,150.0923,150.1586,149.9314,150.0829,3824.0
2023-01-10 12:30:00,158.59,158.76,158.34,158.68,5802.0,150.1397,150.3006,149.903,150.2249,5802.0
2023-01-10 13:00:00,158.65,158.95,158.37,158.49,8904.0,150.1965,150.4805,149.9314,150.045,8904.0
2023-01-10 13:30:00,158.52,159.41,158.52,159.34,17667.0,150.0734,150.916,150.0734,150.8497,17667.0
2023-01-10 14:00:00,159.49,159.91,159.41,159.47,24352.0,150.9917,151.3893,150.916,150.9728,24352.0
2023-01-10 14:30:00,159.47,159.55,159.22,159.47,19676.0,150.9728,151.0485,150.7361,150.9728,19676.0
2023-01-10 15:00:00,159.57,160.39,159.5,160.24,28050.0,151.0675,151.8438,151.0012,151.7018,28050.0
2023-01-10 15:30:00,160.17,161.11,160.02,160.76,137364.0,151.6355,152.5254,151.4935,152.1941,137364.0
2023-01-11 09:30:00,161.0,162.33,160.47,162.06,27103.0,152.4213,153.6804,151.9195,153.4248,27103.0
2023-01-11 10:00:00,162.06,162.07,160.79,160.79,22055.0,153.4248,153.4343,152.2225,152.2225,22055.0
2023-01-11 10:30:00,160.96,161.75,160.72,161.63,13584.0,152.3834,153.1313,152.1562,153.0177,13584.0
2023-01-11 11:00:00,161.65,162.31,160.88,160.96,24690.0,153.0366,153.6615,152.3077,152.3834,24690.0
2023-01-11 11:30:00,160.88,160.98,160.27,160.28,28032.0,152.3077,152.4023,151.7302,151.7396,28032.0
2023-01-11 12:00:00,160.21,160.43,160.06,160.43,19481.0,151.6734,151.8816,151.5314,151.8816,19481.0
2023-01-11 12:30:00,160.47,160.73,160.4,160.47,18469.0,151.9195,152.1657,151.8532,151.9195,18469.0
2023-01-11 13:00:00,160.47,161.27,160.46,161.27,22832.0,151.9195,152.6769,151.91,152.6769,22832.0
2023-01-11 13:30:00,161.27,162.25,161.23,161.52,29354.0,152.6769,153.6047,152.639,152.9136,29354.0
2023-01-11 14:00:00,161.61,162.22,161.49,162.2,41551.0,152.9988,153.5763,152.8852,153.5573,41551.0
2023-01-11 14:30:00,162.24,162.39,161.86,162.1,28735.0,153.5952,153.7372,153.2354,153.4627,28735.0
2023-01-11 15:00:00,162.15,162.18,161.4,161.47,30160.0,153.51,153.5384,152.8,152.8662,30160.0
2023-01-11 15:30:00,161.5,161.52,161.17,161.4,119457.0,152.8946,152.9136,152.5822,152.8,119457.0
2023-01-12 09:30:00,161.22,161.24,159.65,159.81,29072.0,152.6295,152.6485,151.1432,151.2947,29072.0
2023-01-12 10:00:00,159.86,160.96,159.36,160.4,18192.0,151.342,152.3834,150.8687,151.8532,18192.0
2023-01-12 10:30:00,160.25,160.58,159.48,159.99,11655.0,151.7112,152.0236,150.9823,151.4651,11655.0
2023-01-12 11:00:00,159.69,159.96,159.48,159.58,14477.0,151.1811,151.4367,150.9823,151.0769,14477.0
2023-01-12 11:30:00,159.51,159.55,159.06,159.48,20862.0,151.0107,151.0485,150.5846,150.9823,20862.0
2023-01-12 12:00:00,159.39,160.54,159.36,160.38,18778.0,150.8971,151.9858,150.8687,151.8343,18778.0
2023-01-12 12:30:00,160.31,160.96,159.79,160.96,26124.0,151.768,152.3834,151.2757,152.3834,26124.0
2023-01-12 13:00:00,160.74,160.96,160.04,160.29,9002.0,152.1751,152.3834,151.5124,151.7491,9002.0
2023-01-12 13:30:00,160.35,160.92,159.96,160.83,11721.0,151.8059,152.3455,151.4367,152.2603,11721.0
2023-01-12 14:00:00,160.89,161.06,160.51,160.54,10832.0,152.3171,152.4781,151.9574,151.9858,10832.0
2023-01-12 14:30:00,160.48,160.74,160.0,160.18,9262.0,151.929,152.1751,151.4745,151.645,9262.0
2023-01-12 15:00:00,160.29,160.32,159.61,159.7,19190.0,151.7491,151.7775,151.1053,151.1905,19190.0
2023-01-12 15:30:00,159.8,159.97,159.26,159.44,62587.0,151.2852,151.4461,150.774,150.9444,62587.0
2023-01-13 09:30:00,158.19,159.3,157.85,159.13,21753.0,149.761,150.8118,149.4391,150.6509,21753.0
2023-01-13 10:00:00,159.02,159.73,158.88,159.67,15697.0,150.5468,151.2189,150.4142,151.1621,15697.0
2023-01-13 10:30:00,159.66,159.79,159.12,159.5,12505.0,151.1527,151.2757,150.6414,151.0012,12505.0
2023-01-13 11:00:00,159.61,159.63,159.0,159.38,5607.0,151.1053,151.1243,150.5278,150.8876,5607.0
2023-01-13 11:30:00,159.47,159.47,158.96,158.99,11657.0,150.9728,150.9728,150.49,150.5184,11657.0
2023-01-13 12:00:00,159.0,159.3,158.91,159.17,8702.0,150.5278,150.8118,150.4426,150.6888,8702.0
2023-01-13 12:30:00,159.21,159.5,159.0,159.5,5579.0,150.7266,151.0012,150.5278,151.0012,5579.0
2023-01-13 13:00:00,159.44,159.62,159.12,159.14,6140.0,150.9444,151.1148,150.6414,150.6604,6140.0
2023-01-13 13:30:00,159.14,159.57,159.0,159.33,9733.0,150.6604,151.0675,150.5278,150.8402,9733.0
2023-01-13 14:00:00,159.37,159.45,159.18,159.29,9997.0,150.8781,150.9539,150.6982,150.8024,9997.0
2023-01-13 14:30:00,159.29,159.57,159.08,159.24,11954.0,150.8024,151.0675,150.6036,150.755,11954.0
2023-01-13 15:00:00,159.2,159.48,158.76,158.83,13082.0,150.7172,150.9823,150.3006,150.3669,13082.0
2023-01-13 15:30:00,158.94,159.27,158.53,158.87,89117.0,150.471,150.7834,150.0829,150.4048,89117.0
2023-01-17 09:30:00,158.82,159.33,158.2,158.86,41712.0,150.3574,150.8402,149.7705,150.3953,41712.0
2023-01-17 10:00:00,158.93,159.18,158.68,158.93,36561.0,150.4616,150.6982,150.2249,150.4616,36561.0
2023-01-17 10:30:00,159.01,159.04,158.11,158.64,26277.0,150.5373,150.5657,149.6853,150.187,26277.0
2023-01-17 11:00:00,158.62,158.84,158.31,158.84,8685.0,150.1681,150.3764,149.8746,150.3764,8685.0
2023-01-17 11:30:00,158.74,158.78,158.03,158.29,8056.0,150.2817,150.3196,149.6095,149.8557,8056.0
2023-01-17 12:00:00,158.3,158.47,157.79,157.79,13046.0,149.8651,150.0261,149.3823,149.3823,13046.0
2023-01-17 12:30:00,157.79,158.27,157.7,157.73,16620.0,149.3823,149.8367,149.2971,149.3255,16620.0
2023-01-17 13:00:00,157.72,157.96,157.66,157.88,8818.0,149.316,149.5432,149.2592,149.4675,8818.0
2023-01-17 13:30:00,158.01,158.43,158.01,158.07,9290.0,149.5906,149.9882,149.5906,149.6474,9290.0
2023-01-17 14:00:00,158.03,158.08,157.06,157.24,15627.0,149.6095,149.6569,148.6912,148.8616,15627.0
2023-01-17 14:30:00,157.32,157.5,156.78,156.78,62772.0,148.9374,149.1078,148.4261,148.4261,62772.0
2023-01-17 15:00:00,156.84,157.32,156.52,157.31,59520.0,148.4829,148.9374,148.18,148.9279,59520.0
2023-01-17 15:30:00,157.28,157.47,156.95,157.25,90323.0,148.8995,149.0794,148.5871,148.8711,90323.0
2023-01-18 09:30:00,158.17,158.46,155.5,155.62,37322.0,149.7421,150.0166,147.2143,147.3279,37322.0
2023-01-18 10:00:00,155.71,155.78,154.82,155.21,28318.0,147.4131,147.4794,146.5706,146.9398,28318.0
2023-01-18 10:30:00,155.21,155.96,154.82,155.74,19365.0,146.9398,147.6498,146.5706,147.4415,19365.0
2023-01-18 11:00:00,155.89,155.96,154.8,154.96,35949.0,147.5835,147.6498,146.5516,146.7031,35949.0
2023-01-18 11:30:00,154.93,154.93,153.77,153.97,16202.0,146.6747,146.6747,145.5765,145.7659,16202.0
2023-01-18 12:00:00,153.89,154.13,153.42,153.43,16110.0,145.6901,145.9173,145.2452,145.2546,16110.0
2023-01-18 12:30:00,153.38,153.48,152.82,152.91,16217.0,145.2073,145.302,144.6771,144.7623,16217.0
2023-01-18 13:00:00,152.9,153.06,152.25,152.69,15908.0,144.7529,144.9043,144.1375,144.5541,15908.0
2023-01-18 13:30:00,152.79,153.68,152.79,153.15,19079.0,144.6487,145.4913,144.6487,144.9895,19079.0
2023-01-18 14:00:00,153.09,153.2,152.78,152.8,10902.0,144.9327,145.0369,144.6393,144.6582,10902.0
2023-01-18 14:30:00,152.81,152.91,152.3,152.39,14524.0,144.6677,144.7623,144.1848,144.27,14524.0
2023-01-18 15:00:00,152.34,152.97,152.28,152.54,23274.0,144.2227,144.8191,144.1659,144.412,23274.0
2023-01-18 15:30:00,152.49,152.7,152.06,152.7,77103.0,144.3647,144.5635,143.9576,144.5635,77103.0
2023-01-19 09:30:00,152.78,152.78,151.55,152.4,18752.0,144.6393,144.6393,143.4748,144.2795,18752.0
2023-01-19 10:00:00,152.19,152.98,152.19,152.69,11394.0,144.0807,144.8286,144.0807,144.5541,11394.0
2023-01-19 10:30:00,152.63,152.63,151.11,151.47,17048.0,144.4973,144.4973,143.0582,143.3991,17048.0
2023-01-19 11:00:00,151.56,151.87,151.28,151.54,11459.0,143.4843,143.7777,143.2192,143.4653,11459.0
2023-01-19 11:30:00,151.61,151.87,151.24,151.27,6356.0,143.5316,143.7777,143.1813,143.2097,6356.0
2023-01-19 12:00:00,151.37,151.48,150.82,150.82,8073.0,143.3044,143.4085,142.7837,142.7837,8073.0
2023-01-19 12:30:00,150.84,151.33,150.73,151.33,6545.0,142.8026,143.2665,142.6985,143.2665,6545.0
2023-01-19 13:00:00,151.39,151.79,151.31,151.38,11125.0,143.3233,143.702,143.2476,143.3139,11125.0
2023-01-19 13:30:00,151.5,151.8,151.2,151.43,10715.0,143.4275,143.7115,143.1434,143.3612,10715.0
2023-01-19 14:00:00,151.44,151.44,151.05,151.12,13947.0,143.3707,143.3707,143.0014,143.0677,13947.0
2023-01-19 14:30:00,150.99,151.22,150.41,150.57,12031.0,142.9446,143.1624,142.3955,142.547,12031.0
2023-01-19 15:00:00,150.58,151.02,150.52,150.69,14086.0,142.5565,142.973,142.4997,142.6606,14086.0
2023-01-19 15:30:00,150.68,151.02,150.13,150.21,51886.0,142.6512,142.973,142.1305,142.2062,51886.0
2023-01-20 09:30:00,149.91,149.91,148.2,148.73,87755.0,141.9222,141.9222,140.3033,140.8051,87755.0
2023-01-20 10:00:00,148.45,149.11,148.16,149.01,8770.0,140.54,141.1648,140.2654,141.0701,8770.0
2023-01-20 10:30:00,148.98,149.68,148.89,149.63,14365.0,141.0417,141.7044,140.9565,141.6571,14365.0
2023-01-20 11:00:00,149.68,149.74,149.32,149.61,9678.0,141.7044,141.7612,141.3636,141.6382,9678.0
2023-01-20 11:30:00,149.6,149.9,149.38,149.57,12549.0,141.6287,141.9127,141.4204,141.6003,12549.0
2023-01-20 12:00:00,149.53,149.66,149.39,149.56,30101.0,141.5624,141.6855,141.4299,141.5908,30101.0
2023-01-20 12:30:00,149.55,150.17,149.5,149.99,20017.0,141.5814,142.1683,141.534,141.9979,20017.0
2023-01-20 13:00:00,150.02,150.33,149.88,150.33,18770.0,142.0263,142.3198,141.8938,142.3198,18770.0
2023-01-20 13:30:00,150.38,151.09,150.38,150.57,17211.0,142.3671,143.0393,142.3671,142.547,17211.0
2023-01-20 14:00:00,150.48,150.53,150.11,150.11,9263.0,142.4618,142.5091,142.1115,142.1115,9263.0
2023-01-20 14:30:00,150.18,150.51,150.08,150.48,13239.0,142.1778,142.4902,142.0831,142.4618,13239.0
2023-01-20 15:00:00,150.57,151.26,150.57,151.0,18024.0,142.547,143.2003,142.547,142.9541,18024.0
2023-01-20 15:30:00,151.06,151.65,150.97,151.55,68624.0,143.0109,143.5695,142.9257,143.4748,68624.0
2023-01-23 09:30:00,150.9,151.64,149.09,150.1,26472.0,142.8594,143.56,141.1459,142.1021,26472.0
2023-01-23 10:00:00,150.15,150.74,150.12,150.74,16280.0,142.1494,142.708,142.121,142.708,16280.0
2023-01-23 10:30:00,150.96,151.16,150.64,151.16,16316.0,142.9162,143.1056,142.6133,143.1056,16316.0
2023-01-23 11:00:00,151.24,151.92,151.23,151.74,13963.0,143.1813,143.8251,143.1719,143.6547,13963.0
2023-01-23 11:30:00,151.83,152.0,151.63,151.91,15594.0,143.7399,143.9008,143.5505,143.8156,15594.0
2023-01-23 12:00:00,151.9,152.07,151.55,151.74,13413.0,143.8062,143.9671,143.4748,143.6547,13413.0
2023-01-23 12:30:00,151.68,151.94,151.57,151.85,10809.0,143.5979,143.844,143.4937,143.7588,10809.0
2023-01-23 13:00:00,151.84,152.11,151.76,151.96,31434.0,143.7493,144.005,143.6736,143.863,31434.0
2023-01-23 13:30:00,152.05,152.57,151.93,152.41,12427.0,143.9482,144.4405,143.8346,144.289,12427.0
2023-01-23 14:00:00,152.18,152.18,151.18,151.25,15937.0,144.0712,144.0712,143.1245,143.1908,15937.0
2023-01-23 14:30:00,151.22,151.38,150.69,150.74,28943.0,143.1624,143.3139,142.6606,142.708,28943.0
2023-01-23 15:00:00,150.74,151.06,150.7,150.89,19857.0,142.708,143.0109,142.6701,142.85,19857.0
2023-01-23 15:30:00,150.95,151.07,150.61,150.96,74237.0,142.9068,143.0204,142.5849,142.9162,74237.0
2023-01-24 09:30:00,150.46,152.15,150.16,150.16,19108.0,142.4429,144.0428,142.1589,142.1589,19108.0
2023-01-24 10:00:00,150.16,151.63,150.02,151.13,13849.0,142.1589,143.5505,142.0263,143.0772,13849.0
2023-01-24 10:30:00,151.11,152.43,151.03,152.39,14475.0,143.0582,144.3079,142.9825,144.27,14475.0
2023-01-24 11:00:00,152.4,152.89,152.08,152.89,17708.0,144.2795,144.7434,143.9766,144.7434,17708.0
2023-01-24 11:30:00,152.9,153.3,152.73,153.17,24658.0,144.7529,145.1316,144.5919,145.0085,24658.0
2023-01-24 12:00:00,153.13,153.28,152.7,153.17,18091.0,144.9706,145.1126,144.5635,145.0085,18091.0
2023-01-24 12:30:00,153.18,153.71,153.07,153.71,13895.0,145.0179,145.5197,144.9138,145.5197,13895.0
2023-01-24 13:00:00,153.76,154.23,153.68,153.89,9431.0,145.567,146.012,145.4913,145.6901,9431.0
2023-01-24 13:30:00,153.98,154.33,153.7,153.87,13862.0,145.7753,146.1067,145.5102,145.6712,13862.0
2023-01-24 14:00:00,153.94,154.18,153.65,154.18,7934.0,145.7375,145.9647,145.4629,145.9647,7934.0
2023-01-24 14:30:00,154.2,154.72,154.16,154.72,8432.0,145.9836,146.4759,145.9457,146.4759,8432.0
2023-01-24 15:00:00,154.71,154.71,154.24,154.43,16410.0,146.4664,146.4664,146.0215,146.2013,16410.0
2023-01-24 15:30:00,154.36,154.66,153.95,154.5,106528.0,146.1351,146.4191,145.7469,146.2676,106528.0
2023-01-25 09:30:00,153.67,154.32,152.64,153.34,28273.0,145.4818,146.0972,144.5067,145.1694,28273.0
2023-01-25 10:00:00,153.42,154.49,153.42,153.78,21669.0,145.2452,146.2581,145.2452,145.586,21669.0
2023-01-25 10:30:00,153.86,154.13,153.06,153.52,33276.0,145.6617,145.9173,144.9043,145.3398,33276.0
2023-01-25 11:00:00,153.47,154.36,153.25,154.19,20247.0,145.2925,146.1351,145.0842,145.9741,20247.0
2023-01-25 11:30:00,154.2,154.75,154.19,154.6,16571.0,145.9836,146.5043,145.9741,146.3623,16571.0
2023-01-25 12:00:00,154.53,154.64,153.66,153.9,114592.0,146.296,146.4002,145.4724,145.6996,114592.0
2023-01-25 12:30:00,153.99,154.04,153.29,153.33,38741.0,145.7848,145.8321,145.1221,145.16,38741.0
2023-01-25 13:00:00,153.39,153.7,153.31,153.56,19630.0,145.2168,145.5102,145.141,145.3777,19630.0
2023-01-25 13:30:00,153.52,153.53,153.08,153.41,17265.0,145.3398,145.3493,144.9233,145.2357,17265.0
2023-01-25 14:00:00,153.45,154.56,153.45,154.09,13931.0,145.2736,146.3244,145.2736,145.8795,13931.0
2023-01-25 14:30:00,154.06,154.36,153.72,154.14,12233.0,145.8511,146.1351,145.5292,145.9268,12233.0
2023-01-25 15:00:00,154.16,155.45,154.16,155.4,64750.0,145.9457,147.167,145.9457,147.1197,64750.0
2023-01-25 15:30:00,155.52,155.64,154.96,155.52,70850.0,147.2333,147.3469,146.7031,147.2333,70850.0
2023-01-26 09:30:00,155.1,155.45,154.29,155.33,29558.0,146.8356,147.167,146.0688,147.0534,29558.0
2023-01-26 10:00:00,155.67,155.67,154.91,155.08,10988.0,147.3753,147.3753,146.6558,146.8167,10988.0
2023-01-26 10:30:00,155.08,155.15,154.43,154.84,21702.0,146.8167,146.883,146.2013,146.5895,21702.0
2023-01-26 11:00:00,154.84,155.17,154.77,155.1,14783.0,146.5895,146.9019,146.5232,146.8356,14783.0
2023-01-26 11:30:00,155.18,155.28,154.99,155.21,21535.0,146.9114,147.0061,146.7315,146.9398,21535.0
2023-01-26 12:00:00,155.2,155.55,155.13,155.44,12279.0,146.9303,147.2617,146.864,147.1575,12279.0
2023-01-26 12:30:00,155.41,155.6,155.13,155.29,13587.0,147.1291,147.309,146.864,147.0155,13587.0
2023-01-26 13:00:00,155.31,155.55,155.27,155.46,19201.0,147.0345,147.2617,146.9966,147.1765,19201.0
2023-01-26 13:30:00,155.47,155.82,155.42,155.48,15143.0,147.1859,147.5173,147.1386,147.1954,15143.0
2023-01-26 14:00:00,155.47,155.83,155.37,155.58,18621.0,147.1859,147.5267,147.0913,147.2901,18621.0
2023-01-26 14:30:00,155.71,155.86,155.44,155.56,16366.0,147.4131,147.5551,147.1575,147.2711,16366.0
2023-01-26 15:00:00,155.54,156.16,155.49,156.0,39251.0,147.2522,147.8392,147.2049,147.6877,39251.0
2023-01-26 15:30:00,156.0,156.39,155.88,156.15,150697.0,147.6877,148.0569,147.5741,147.8297,150697.0
2023-01-27 09:30:00,155.63,156.77,155.52,156.53,34982.0,147.3374,148.4167,147.2333,148.1894,34982.0
2023-01-27 10:00:00,156.41,156.71,156.1,156.37,15259.0,148.0758,148.3599,147.7824,148.038,15259.0
2023-01-27 10:30:00,156.39,156.61,155.87,155.94,11356.0,148.0569,148.2652,147.5646,147.6309,11356.0
2023-01-27 11:00:00,155.94,156.63,155.75,156.56,19442.0,147.6309,148.2841,147.451,148.2178,19442.0
2023-01-27 11:30:00,156.57,156.96,156.47,156.94,30635.0,148.2273,148.5965,148.1326,148.5776,30635.0
2023-01-27 12:00:00,156.88,157.17,156.76,156.9,27252.0,148.5208,148.7953,148.4072,148.5397,27252.0
2023-01-27 12:30:00,156.88,157.64,156.88,157.59,72509.0,148.5208,149.2403,148.5208,149.193,72509.0
2023-01-27 13:00:00,157.5,157.67,157.3,157.49,18481.0,149.1078,149.2687,148.9184,149.0983,18481.0
2023-01-27 13:30:00,157.5,157.59,157.11,157.44,26907.0,149.1078,149.193,148.7385,149.051,26907.0
2023-01-27 14:00:00,157.56,157.83,157.53,157.56,11302.0,149.1646,149.4202,149.1362,149.1646,11302.0
2023-01-27 14:30:00,157.59,157.9,157.52,157.85,14178.0,149.193,149.4864,149.1267,149.4391,14178.0
2023-01-27 15:00:00,157.88,157.89,157.48,157.6,21216.0,149.4675,149.477,149.0888,149.2024,21216.0
2023-01-27 15:30:00,157.61,157.81,156.95,157.0,88216.0,149.2119,149.4012,148.5871,148.6344,88216.0
2023-01-30 09:30:00,156.63,158.1,156.63,158.02,30240.0,148.2841,149.6758,148.2841,149.6001,30240.0
2023-01-30 10:00:00,158.05,158.46,157.72,157.99,15484.0,149.6285,150.0166,149.316,149.5717,15484.0
2023-01-30 10:30:00,157.97,157.97,157.12,157.45,26902.0,149.5527,149.5527,148.748,149.0604,26902.0
2023-01-30 11:00:00,157.48,157.88,157.39,157.53,38653.0,149.0888,149.4675,149.0036,149.1362,38653.0
2023-01-30 11:30:00,157.55,157.66,157.09,157.39,21601.0,149.1551,149.2592,148.7196,149.0036,21601.0
2023-01-30 12:00:00,157.38,157.55,157.05,157.12,21168.0,148.9942,149.1551,148.6817,148.748,21168.0
2023-01-30 12:30:00,157.12,157.23,156.8,156.82,20568.0,148.748,148.8521,148.4451,148.464,20568.0
2023-01-30 13:00:00,156.86,157.18,156.74,156.97,16252.0,148.5019,148.8048,148.3883,148.606,16252.0
2023-01-30 13:30:00,156.94,156.94,156.5,156.61,21076.0,148.5776,148.5776,148.161,148.2652,21076.0
2023-01-30 14:00:00,156.59,156.59,155.7,155.7,18523.0,148.2462,148.2462,147.4037,147.4037,18523.0
2023-01-30 14:30:00,155.73,155.91,154.96,154.99,43320.0,147.4321,147.6025,146.7031,146.7315,43320.0
2023-01-30 15:00:00,154.96,155.53,154.96,155.21,24001.0,146.7031,147.2427,146.7031,146.9398,24001.0
2023-01-30 15:30:00,155.21,155.32,154.92,155.02,117437.0,146.9398,147.0439,146.6652,146.7599,117437.0
2023-01-31 09:30:00,155.31,155.9,154.28,155.04,49187.0,147.0345,147.593,146.0593,146.7788,49187.0
2023-01-31 10:00:00,155.05,155.66,154.26,154.33,24704.0,146.7883,147.3658,146.0404,146.1067,24704.0
2023-01-31 10:30:00,154.33,154.77,154.11,154.66,21690.0,146.1067,146.5232,145.8984,146.4191,21690.0
2023-01-31 11:00:00,154.82,155.0,154.21,154.24,12162.0,146.5706,146.741,145.9931,146.0215,12162.0
2023-01-31 11:30:00,154.25,155.0,154.24,154.93,15103.0,146.0309,146.741,146.0215,146.6747,15103.0
2023-01-31 12:00:00,155.01,155.11,154.7,154.78,15259.0,146.7504,146.8451,146.457,146.5327,15259.0
2023-01-31 12:30:00,154.78,154.97,154.64,154.86,18826.0,146.5327,146.7126,146.4002,146.6084,18826.0
2023-01-31 13:00:00,154.82,154.97,154.74,154.83,12248.0,146.5706,146.7126,146.4948,146.58,12248.0
2023-01-31 13:30:00,154.82,155.02,154.75,154.98,11287.0,146.5706,146.7599,146.5043,146.722,11287.0
2023-01-31 14:00:00,155.03,155.15,154.78,154.87,15633.0,146.7694,146.883,146.5327,146.6179,15633.0
2023-01-31 14:30:00,154.92,155.17,154.78,155.13,17964.0,146.6652,146.9019,146.5327,146.864,17964.0
2023-01-31 15:00:00,155.13,155.36,154.93,155.07,15318.0,146.864,147.0818,146.6747,146.8072,15318.0
2023-01-31 15:30:00,155.05,156.48,155.05,156.48,75666.0,146.7883,148.1421,146.7883,148.1421,75666.0
2023-02-01 09:30:00,155.97,156.62,155.74,156.58,17918.0,147.6593,148.2746,147.4415,148.2368,17918.0
2023-02-01 10:00:00,156.66,156.66,155.2,155.32,14259.0,148.3125,148.3125,146.9303,147.0439,14259.0
2023-02-01 10:30:00,155.3,156.25,155.28,155.96,16719.0,147.025,147.9244,147.0061,147.6498,16719.0
2023-02-01 11:00:00,155.99,156.56,155.95,156.53,21927.0,147.6782,148.2178,147.6404,148.1894,21927.0
2023-02-01 11:30:00,156.53,156.71,155.99,155.99,24078.0,148.1894,148.3599,147.6782,147.6782,24078.0
2023-02-01 12:00:00,156.03,156.12,155.72,155.75,15851.0,147.7161,147.8013,147.4226,147.451,15851.0
2023-02-01 12:30:00,155.76,156.03,155.28,155.96,23996.0,147.4605,147.7161,147.0061,147.6498,23996.0
2023-02-01 13:00:00,155.99,156.51,155.54,155.65,13357.0,147.6782,148.1705,147.2522,147.3563,13357.0
2023-02-01 13:30:00,155.6,156.21,155.56,156.08,36102.0,147.309,147.8865,147.2711,147.7634,36102.0
2023-02-01 14:00:00,155.65,156.41,155.39,156.2,62449.0,147.3563,148.0758,147.1102,147.877,62449.0
2023-02-01 14:30:00,156.26,157.26,155.65,156.99,42464.0,147.9338,148.8805,147.3563,148.6249,42464.0
2023-02-01 15:00:00,157.0,158.3,156.84,158.28,72287.0,148.6344,149.8651,148.4829,149.8462,72287.0
2023-02-01 15:30:00,158.34,159.49,158.34,158.62,103244.0,149.903,150.9917,149.903,150.1681,103244.0
2023-02-02 09:30:00,159.41,159.9,158.03,159.9,43722.0,150.916,151.3799,149.6095,151.3799,43722.0
2023-02-02 10:00:00,159.8,161.39,159.58,161.26,34714.0,151.2852,152.7905,151.0769,152.6674,34714.0
2023-02-02 10:30:00,161.35,162.59,161.35,161.78,33701.0,152.7526,153.9265,152.7526,153.1597,33701.0
2023-02-02 11:00:00,161.87,161.9,160.96,161.06,30126.0,153.2449,153.2733,152.3834,152.4781,30126.0
2023-02-02 11:30:00,161.03,161.09,160.17,160.17,31249.0,152.4497,152.5065,151.6355,151.6355,31249.0
2023-02-02 12:00:00,160.24,160.76,160.23,160.5,37766.0,151.7018,152.1941,151.6923,151.9479,37766.0
2023-02-02 12:30:00,160.55,160.76,160.23,160.27,22123.0,151.9952,152.1941,151.6923,151.7302,22123.0
2023-02-02 13:00:00,160.38,160.44,159.86,159.86,17459.0,151.8343,151.8911,151.342,151.342,17459.0
2023-02-02 13:30:00,159.87,160.37,159.82,160.29,27641.0,151.3515,151.8248,151.3041,151.7491,27641.0
2023-02-02 14:00:00,160.29,160.42,159.58,159.91,16888.0,151.7491,151.8722,151.0769,151.3893,16888.0
2023-02-02 14:30:00,159.99,160.49,159.62,160.15,18289.0,151.4651,151.9384,151.1148,151.6166,18289.0
2023-02-02 15:00:00,160.19,160.79,160.1,160.79,22753.0,151.6544,152.2225,151.5692,152.2225,22753.0
2023-02-02 15:30:00,160.83,161.16,160.6,160.65,107373.0,152.2603,152.5727,152.0426,152.0899,107373.0
2023-02-03 09:30:00,158.95,159.95,155.63,155.98,117788.0,150.4805,151.4272,147.3374,147.6688,117788.0
2023-02-03 10:00:00,155.71,156.29,155.23,155.39,157036.0,147.4131,147.9622,146.9587,147.1102,157036.0
2023-02-03 10:30:00,155.38,155.97,155.1,155.53,101080.0,147.1007,147.6593,146.8356,147.2427,101080.0
2023-02-03 11:00:00,155.6,156.21,155.45,156.11,27622.0,147.309,147.8865,147.167,147.7918,27622.0
2023-02-03 11:30:00,155.96,156.2,155.12,155.5,87892.0,147.6498,147.877,146.8546,147.2143,87892.0
2023-02-03 12:00:00,155.45,156.44,155.45,156.35,15367.0,147.167,148.1042,147.167,148.019,15367.0
2023-02-03 12:30:00,156.34,157.13,156.29,156.96,26022.0,148.0096,148.7575,147.9622,148.5965,26022.0
2023-02-03 13:00:00,156.87,157.01,156.54,156.64,22681.0,148.5113,148.6439,148.1989,148.2936,22681.0
2023-02-03 13:30:00,156.62,157.19,156.58,156.97,21562.0,148.2746,148.8143,148.2368,148.606,21562.0
2023-02-03 14:00:00,156.97,157.15,156.87,157.12,17256.0,148.606,148.7764,148.5113,148.748,17256.0
2023-02-03 14:30:00,157.08,157.34,156.88,157.0,19527.0,148.7101,148.9563,148.5208,148.6344,19527.0
2023-02-03 15:00:00,156.99,157.55,156.88,157.26,21891.0,148.6249,149.1551,148.5208,148.8805,21891.0
2023-02-03 15:30:00,157.27,157.56,156.58,156.58,162388.0,148.89,149.1646,148.2368,148.2368,162388.0
2023-02-06 09:30:00,155.05,155.81,154.91,155.75,145891.0,147.403,148.1255,147.2699,148.0685,145891.0
2023-02-06 10:00:00,155.7,155.8,155.03,155.24,28531.0,148.021,148.116,147.384,147.5836,28531.0
2023-02-06 10:30:00,155.14,155.54,154.96,155.25,34181.0,147.4886,147.8688,147.3175,147.5931,34181.0
2023-02-06 11:00:00,155.34,155.57,155.07,155.17,17598.0,147.6787,147.8974,147.422,147.5171,17598.0
2023-02-06 11:30:00,155.15,155.33,154.98,155.03,46143.0,147.4981,147.6692,147.3365,147.384,46143.0
2023-02-06 12:00:00,155.06,155.18,154.98,155.05,36400.0,147.4125,147.5266,147.3365,147.403,36400.0
2023-02-06 12:30:00,155.1,155.37,155.0,155.1,25057.0,147.4505,147.7072,147.3555,147.4505,25057.0
2023-02-06 13:00:00,155.11,155.33,154.78,154.99,60681.0,147.4601,147.6692,147.1463,147.346,60681.0
2023-02-06 13:30:00,154.99,155.25,154.8,155.18,46632.0,147.346,147.5931,147.1653,147.5266,46632.0
2023-02-06 14:00:00,155.21,155.56,155.08,155.49,21961.0,147.5551,147.8879,147.4315,147.8213,21961.0
2023-02-06 14:30:00,155.66,156.04,155.34,156.04,82259.0,147.9829,148.3442,147.6787,148.3442,82259.0
2023-02-06 15:00:00,156.07,156.31,155.88,156.1,31097.0,148.3727,148.6009,148.1921,148.4012,31097.0
2023-02-06 15:30:00,156.05,156.5,155.78,156.39,127312.0,148.3537,148.7815,148.097,148.6769,127312.0
2023-02-07 09:30:00,155.41,156.33,154.4,154.77,91008.0,147.7453,148.6199,146.7851,147.1368,91008.0
2023-02-07 10:00:00,154.81,154.85,154.09,154.11,16722.0,147.1748,147.2129,146.4904,146.5094,16722.0
2023-02-07 10:30:00,154.03,154.63,153.99,154.54,18345.0,146.4333,147.0037,146.3953,146.9182,18345.0
2023-02-07 11:00:00,154.52,154.87,154.41,154.65,14239.0,146.8992,147.2319,146.7946,147.0227,14239.0
2023-02-07 11:30:00,154.73,154.87,154.46,154.67,37871.0,147.0988,147.2319,146.8421,147.0418,37871.0
2023-02-07 12:00:00,154.67,154.84,154.46,154.64,33642.0,147.0418,147.2034,146.8421,147.0132,33642.0
2023-02-07 12:30:00,154.67,155.71,154.53,155.25,19205.0,147.0418,148.0305,146.9087,147.5931,19205.0
2023-02-07 13:00:00,155.34,155.46,154.06,154.06,25765.0,147.6787,147.7928,146.4618,146.4618,25765.0
2023-02-07 13:30:00,153.91,154.09,153.43,153.9,107911.0,146.3192,146.4904,145.8629,146.3097,107911.0
2023-02-07 14:00:00,153.9,154.99,153.86,154.46,33200.0,146.3097,147.346,146.2717,146.8421,33200.0
2023-02-07 14:30:00,154.51,154.86,154.43,154.74,20351.0,146.8896,147.2224,146.8136,147.1083,20351.0
2023-02-07 15:00:00,154.74,155.1,154.55,155.05,24848.0,147.1083,147.4505,146.9277,147.403,24848.0
2023-02-07 15:30:00,155.07,155.63,154.98,155.48,117001.0,147.422,147.9544,147.3365,147.8118,117001.0
2023-02-08 09:30:00,155.0,155.16,153.82,154.74,37625.0,147.3555,147.5076,146.2337,147.1083,37625.0
2023-02-08 10:00:00,154.69,154.88,154.19,154.5,35630.0,147.0608,147.2414,146.5854,146.8801,35630.0
2023-02-08 10:30:00,154.41,154.46,153.4,153.4,919081.0,146.7946,146.8421,145.8344,145.8344,919081.0
2023-02-08 11:00:00,153.43,154.01,152.8,152.92,68106.0,145.8629,146.4143,145.264,145.3781,68106.0
2023-02-08 11:30:00,152.82,152.9,152.13,152.31,11656.0,145.283,145.359,144.627,144.7981,11656.0
2023-02-08 12:00:00,152.39,152.39,151.58,151.91,14615.0,144.8742,144.8742,144.1042,144.4179,14615.0
2023-02-08 12:30:00,151.96,152.07,151.59,152.06,11822.0,144.4654,144.57,144.1137,144.5605,11822.0
2023-02-08 13:00:00,152.05,152.35,151.76,151.76,14392.0,144.551,144.8362,144.2753,144.2753,14392.0
2023-02-08 13:30:00,151.71,152.13,151.59,152.03,18198.0,144.2277,144.627,144.1137,144.532,18198.0
2023-02-08 14:00:00,152.0,152.01,151.18,151.19,17769.0,144.5034,144.5129,143.7239,143.7334,17769.0
2023-02-08 14:30:00,151.19,151.75,151.06,151.68,18452.0,143.7334,144.2658,143.6098,144.1992,18452.0
2023-02-08 15:00:00,151.66,151.67,150.62,150.71,22458.0,144.1802,144.1897,143.1915,143.2771,22458.0
2023-02-08 15:30:00,150.68,150.84,150.36,150.69,86018.0,143.2485,143.4006,142.9443,143.258,86018.0
2023-02-09 09:30:00,151.37,153.14,151.37,152.21,49208.0,143.9045,145.5872,143.9045,144.7031,49208.0
2023-02-09 10:00:00,152.12,152.57,151.47,151.55,24330.0,144.6175,145.0453,143.9996,144.0756,24330.0
2023-02-09 10:30:00,151.66,151.73,151.2,151.32,24409.0,144.1802,144.2468,143.7429,143.857,24409.0
2023-02-09 11:00:00,151.33,151.48,150.68,150.87,24513.0,143.8665,144.0091,143.2485,143.4292,24513.0
2023-02-09 11:30:00,150.84,150.94,150.09,150.6,16427.0,143.4006,143.4957,142.6876,143.1725,16427.0
2023-02-09 12:00:00,150.7,150.7,150.0,150.46,18677.0,143.2676,143.2676,142.6021,143.0394,18677.0
2023-02-09 12:30:00,150.42,150.42,149.92,149.95,20689.0,143.0014,143.0014,142.526,142.5545,20689.0
2023-02-09 13:00:00,149.91,150.24,149.86,149.99,18630.0,142.5165,142.8302,142.469,142.5926,18630.0
2023-02-09 13:30:00,149.96,150.17,149.77,149.92,18343.0,142.564,142.7637,142.3834,142.526,18343.0
2023-02-09 14:00:00,149.94,150.18,149.79,150.08,15306.0,142.545,142.7732,142.4024,142.6781,15306.0
2023-02-09 14:30:00,150.09,150.26,149.89,150.03,18420.0,142.6876,142.8493,142.4975,142.6306,18420.0
2023-02-09 15:00:00,150.03,150.03,148.86,148.89,41667.0,142.6306,142.6306,141.5183,141.5468,41667.0
2023-02-09 15:30:00,148.95,149.55,148.63,149.13,132112.0,141.6039,142.1743,141.2996,141.775,132112.0
2023-02-10 09:30:00,149.07,149.52,147.77,149.49,27290.0,141.7179,142.1457,140.4821,142.1172,27290.0
2023-02-10 10:00:00,149.39,150.17,149.08,149.86,26564.0,142.0222,142.7637,141.7275,142.469,26564.0
2023-02-10 10:30:00,149.95,150.03,149.21,149.34,33499.0,142.5545,142.6306,141.851,141.9746,33499.0
2023-02-10 11:00:00,149.43,149.86,149.3,149.61,74923.0,142.0602,142.469,141.9366,142.2313,74923.0
2023-02-10 11:30:00,149.6,149.74,149.39,149.62,17434.0,142.2218,142.3549,142.0222,142.2408,17434.0
2023-02-10 12:00:00,149.66,149.75,149.23,149.44,17678.0,142.2788,142.3644,141.8701,142.0697,17678.0
2023-02-10 12:30:00,149.44,149.86,149.15,149.45,24594.0,142.0697,142.469,141.794,142.0792,24594.0
2023-02-10 13:00:00,149.43,149.77,149.18,149.47,20804.0,142.0602,142.3834,141.8225,142.0982,20804.0
2023-02-10 13:30:00,149.5,149.6,149.03,149.03,18676.0,142.1267,142.2218,141.6799,141.6799,18676.0
2023-02-10 14:00:00,149.06,149.16,148.84,148.89,20783.0,141.7084,141.8035,141.4993,141.5468,20783.0
2023-02-10 14:30:00,148.91,149.41,148.86,149.25,22977.0,141.5658,142.0412,141.5183,141.8891,22977.0
2023-02-10 15:00:00,149.21,149.64,149.21,149.56,23442.0,141.851,142.2598,141.851,142.1838,23442.0
2023-02-10 15:30:00,149.61,150.47,149.61,150.47,99720.0,142.2313,143.0489,142.2313,143.0489,99720.0
2023-02-13 09:30:00,151.05,151.66,150.91,151.3,23488.0,143.6003,144.1802,143.4672,143.838,23488.0
2023-02-13 10:00:00,151.27,152.4,151.26,152.33,37563.0,143.8094,144.8837,143.7999,144.8172,37563.0
2023-02-13 10:30:00,152.36,152.4,151.72,151.84,15749.0,144.8457,144.8837,144.2372,144.3513,15749.0
2023-02-13 11:00:00,151.74,151.83,151.44,151.53,13255.0,144.2563,144.3418,143.9711,144.0566,13255.0
2023-02-13 11:30:00,151.49,151.73,151.21,151.51,10151.0,144.0186,144.2468,143.7524,144.0376,10151.0
2023-02-13 12:00:00,151.54,151.73,151.39,151.66,8654.0,144.0661,144.2468,143.9235,144.1802,8654.0
2023-02-13 12:30:00,151.66,151.7,151.47,151.52,13945.0,144.1802,144.2182,143.9996,144.0471,13945.0
2023-02-13 13:00:00,151.52,151.74,151.32,151.62,8517.0,144.0471,144.2563,143.857,144.1422,8517.0
2023-02-13 13:30:00,151.66,151.99,151.6,151.95,9975.0,144.1802,144.4939,144.1232,144.4559,9975.0
2023-02-13 14:00:00,152.0,152.04,151.44,151.56,45729.0,144.5034,144.5415,143.9711,144.0851,45729.0
2023-02-13 14:30:00,151.55,151.65,150.99,151.03,21396.0,144.0756,144.1707,143.5433,143.5813,21396.0
2023-02-13 15:00:00,151.03,151.67,150.54,151.58,93015.0,143.5813,144.1897,143.1154,144.1042,93015.0
2023-02-13 15:30:00,151.59,151.87,151.4,151.74,85229.0,144.1137,144.3798,143.933,144.2563,85229.0
2023-02-14 09:30:00,151.42,151.93,150.35,151.14,57086.0,143.952,144.4369,142.9348,143.6859,57086.0
2023-02-14 10:00:00,150.98,151.53,150.19,150.2,33694.0,143.5337,144.0566,142.7827,142.7922,33694.0
2023-02-14 10:30:00,149.99,150.21,149.1,149.16,17795.0,142.5926,142.8017,141.7465,141.8035,17795.0
2023-02-14 11:00:00,149.13,149.74,149.12,149.42,21768.0,141.775,142.3549,141.7655,142.0507,21768.0
2023-02-14 11:30:00,149.39,149.42,148.56,148.77,15838.0,142.0222,142.0507,141.2331,141.4327,15838.0
2023-02-14 12:00:00,148.7,149.3,148.7,148.83,13065.0,141.3662,141.9366,141.3662,141.4898,13065.0
2023-02-14 12:30:00,148.77,149.05,148.49,148.97,15853.0,141.4327,141.6989,141.1665,141.6229,15853.0
2023-02-14 13:00:00,149.0,149.74,149.0,149.56,14882.0,141.6514,142.3549,141.6514,142.1838,14882.0
2023-02-14 13:30:00,149.47,150.26,149.39,150.11,28684.0,142.0982,142.8493,142.0222,142.7067,28684.0
2023-02-14 14:00:00,150.0,150.29,149.72,150.25,39827.0,142.6021,142.8778,142.3359,142.8397,39827.0
2023-02-14 14:30:00,150.23,150.55,150.13,150.35,18819.0,142.8207,143.125,142.7257,142.9348,18819.0
2023-02-14 15:00:00,150.44,150.45,149.77,149.84,23718.0,143.0204,143.0299,142.3834,142.45,23718.0
2023-02-14 15:30:00,149.82,149.99,149.25,149.31,132487.0,142.431,142.5926,141.8891,141.9461,132487.0
2023-02-15 09:30:00,148.63,149.56,148.32,149.27,28233.0,141.2996,142.1838,141.0049,141.9081,28233.0
2023-02-15 10:00:00,149.24,149.47,148.67,148.67,13791.0,141.8796,142.0982,141.3377,141.3377,13791.0
2023-02-15 10:30:00,148.76,148.88,148.39,148.42,42926.0,141.4232,141.5373,141.0715,141.1,42926.0
2023-02-15 11:00:00,148.43,148.92,148.34,148.91,14919.0,141.1095,141.5753,141.0239,141.5658,14919.0
2023-02-15 11:30:00,148.91,149.11,148.61,148.72,11847.0,141.5658,141.756,141.2806,141.3852,11847.0
2023-02-15 12:00:00,148.71,148.74,148.14,148.19,16161.0,141.3757,141.4042,140.8338,140.8813,16161.0
2023-02-15 12:30:00,148.19,148.56,148.19,148.42,12750.0,140.8813,141.2331,140.8813,141.1,12750.0
2023-02-15 13:00:00,148.42,148.73,148.42,148.7,14195.0,141.1,141.3947,141.1,141.3662,14195.0
2023-02-15 13:30:00,148.75,149.16,148.68,149.04,25725.0,141.4137,141.8035,141.3472,141.6894,25725.0
2023-02-15 14:00:00,149.04,149.04,148.74,148.97,30994.0,141.6894,141.6894,141.4042,141.6229,30994.0
2023-02-15 14:30:00,148.94,149.29,148.93,149.0,18937.0,141.5944,141.9271,141.5848,141.6514,18937.0
2023-02-15 15:00:00,149.02,149.4,148.97,149.35,25464.0,141.6704,142.0317,141.6229,141.9841,25464.0
2023-02-15 15:30:00,149.36,149.44,149.1,149.32,77465.0,141.9936,142.0697,141.7465,141.9556,77465.0
2023-02-16 09:30:00,146.86,147.19,144.15,144.66,83023.0,139.6169,139.9307,137.0406,137.5254,83023.0
2023-02-16 10:00:00,144.59,146.49,144.56,146.38,93321.0,137.4589,139.2652,137.4304,139.1606,93321.0
2023-02-16 10:30:00,146.35,146.66,146.03,146.28,69850.0,139.1321,139.4268,138.8279,139.0655,69850.0
2023-02-16 11:00:00,146.24,146.84,146.13,146.69,44165.0,139.0275,139.5979,138.9229,139.4553,44165.0
2023-02-16 11:30:00,146.75,147.12,146.67,146.87,40758.0,139.5124,139.8641,139.4363,139.6264,40758.0
2023-02-16 12:00:00,146.87,147.19,146.67,147.09,24777.0,139.6264,139.9307,139.4363,139.8356,24777.0
2023-02-16 12:30:00,147.09,147.54,147.06,147.49,29310.0,139.8356,140.2634,139.8071,140.2159,29310.0
2023-02-16 13:00:00,147.44,147.54,146.87,147.09,28020.0,140.1683,140.2634,139.6264,139.8356,28020.0
2023-02-16 13:30:00,147.1,147.69,147.08,147.38,36272.0,139.8451,140.406,139.8261,140.1113,36272.0
2023-02-16 14:00:00,147.42,147.89,147.38,147.74,32832.0,140.1493,140.5961,140.1113,140.4535,32832.0
2023-02-16 14:30:00,147.77,147.82,147.22,147.61,40365.0,140.4821,140.5296,139.9592,140.3299,40365.0
2023-02-16 15:00:00,147.59,147.72,147.26,147.43,55500.0,140.3109,140.4345,139.9972,140.1588,55500.0
2023-02-16 15:30:00,147.44,147.49,146.67,147.44,226302.0,140.1683,140.2159,139.4363,140.1683,226302.0
2023-02-17 09:30:00,147.16,147.91,146.59,146.59,55201.0,139.9021,140.6152,139.3603,139.3603,55201.0
2023-02-17 10:00:00,146.56,148.13,146.5,148.06,28505.0,139.3317,140.8243,139.2747,140.7578,28505.0
2023-02-17 10:30:00,148.1,148.27,147.72,147.92,33763.0,140.7958,140.9574,140.4345,140.6247,33763.0
2023-02-17 11:00:00,147.88,148.25,147.74,147.81,25368.0,140.5866,140.9384,140.4535,140.5201,25368.0
2023-02-17 11:30:00,147.74,148.58,147.73,148.47,21457.0,140.4535,141.2521,140.444,141.1475,21457.0
2023-02-17 12:00:00,148.43,149.49,148.39,149.35,18740.0,141.1095,142.1172,141.0715,141.9841,18740.0
2023-02-17 12:30:00,149.3,149.46,148.85,149.02,21367.0,141.9366,142.0887,141.5088,141.6704,21367.0
2023-02-17 13:00:00,149.05,149.5,148.95,149.42,73990.0,141.6989,142.1267,141.6039,142.0507,73990.0
2023-02-17 13:30:00,149.35,149.75,149.24,149.72,23104.0,141.9841,142.3644,141.8796,142.3359,23104.0
2023-02-17 14:00:00,149.67,150.2,149.65,150.03,22831.0,142.2884,142.7922,142.2693,142.6306,22831.0
2023-02-17 14:30:00,150.04,150.3,149.87,150.04,127018.0,142.6401,142.8873,142.4785,142.6401,127018.0
2023-02-17 15:00:00,150.08,150.45,150.04,150.26,26848.0,142.6781,143.0299,142.6401,142.8493,26848.0
2023-02-17 15:30:00,150.23,150.65,149.53,149.66,257446.0,142.8207,143.22,142.1553,142.2788,257446.0
2023-02-21 09:30:00,148.54,148.93,147.5,147.79,40415.0,141.2141,141.5848,140.2254,140.5011,40415.0
2023-02-21 10:00:00,147.83,148.46,147.69,148.25,25322.0,140.5391,141.138,140.406,140.9384,25322.0
2023-02-21 10:30:00,148.25,148.72,147.93,148.26,50011.0,140.9384,141.3852,140.6342,140.9479,50011.0
2023-02-21 11:00:00,148.25,148.83,148.2,148.75,29042.0,140.9384,141.4898,140.8909,141.4137,29042.0
2023-02-21 11:30:00,148.78,148.82,148.48,148.71,19776.0,141.4422,141.4803,141.157,141.3757,19776.0
2023-02-21 12:00:00,148.76,148.79,147.87,148.0,18880.0,141.4232,141.4518,140.5771,140.7007,18880.0
2023-02-21 12:30:00,147.96,148.27,147.84,148.0,148873.0,140.6627,140.9574,140.5486,140.7007,148873.0
2023-02-21 13:00:00,147.93,148.09,147.85,147.88,13776.0,140.6342,140.7863,140.5581,140.5866,13776.0
2023-02-21 13:30:00,147.87,147.87,147.4,147.52,15330.0,140.5771,140.5771,140.1303,140.2444,15330.0
2023-02-21 14:00:00,147.58,147.78,147.32,147.61,18412.0,140.3014,140.4916,140.0543,140.3299,18412.0
2023-02-21 14:30:00,147.65,147.78,147.5,147.74,17774.0,140.368,140.4916,140.2254,140.4535,17774.0
2023-02-21 15:00:00,147.71,148.08,147.64,148.03,25236.0,140.425,140.7768,140.3585,140.7292,25236.0
2023-02-21 15:30:00,148.07,148.23,147.45,147.69,132342.0,140.7673,140.9194,140.1778,140.406,132342.0
2023-02-22 09:30:00,148.12,148.5,147.32,148.27,26871.0,140.8148,141.1761,140.0543,140.9574,26871.0
2023-02-22 10:00:00,148.24,148.36,147.8,148.01,17652.0,140.9289,141.043,140.5106,140.7102,17652.0
2023-02-22 10:30:00,148.01,148.15,147.63,147.95,13580.0,140.7102,140.8433,140.349,140.6532,13580.0
2023-02-22 11:00:00,147.98,148.15,147.62,147.73,33632.0,140.6817,140.8433,140.3395,140.444,33632.0
2023-02-22 11:30:00,147.71,148.19,147.67,148.1,9232.0,140.425,140.8813,140.387,140.7958,9232.0
2023-02-22 12:00:00,148.14,148.39,147.92,148.34,63009.0,140.8338,141.0715,140.6247,141.0239,63009.0
2023-02-22 12:30:00,148.43,148.5,148.26,148.38,9179.0,141.1095,141.1761,140.9479,141.062,9179.0
2023-02-22 13:00:00,148.34,148.68,148.24,148.64,10071.0,141.0239,141.3472,140.9289,141.3092,10071.0
2023-02-22 13:30:00,148.64,148.66,148.1,148.2,8990.0,141.3092,141.3282,140.7958,140.8909,8990.0
2023-02-22 14:00:00,148.11,148.47,147.59,147.82,12074.0,140.8053,141.1475,140.3109,140.5296,12074.0
2023-02-22 14:30:00,147.76,147.76,146.91,147.28,9259.0,140.4726,140.4726,139.6645,140.0162,9259.0
2023-02-22 15:00:00,147.26,147.45,146.76,146.79,15116.0,139.9972,140.1778,139.5219,139.5504,15116.0
2023-02-22 15:30:00,146.84,146.91,146.3,146.69,82698.0,139.5979,139.6645,139.0846,139.4553,82698.0
2023-02-23 09:30:00,147.0,147.0,145.85,146.86,40908.0,139.75,139.75,138.6568,139.6169,40908.0
2023-02-23 10:00:00,146.79,147.36,146.52,146.62,39484.0,139.5504,140.0923,139.2937,139.3888,39484.0
2023-02-23 10:30:00,146.59,147.07,146.07,146.48,26959.0,139.3603,139.8166,138.8659,139.2557,26959.0
2023-02-23 11:00:00,146.59,146.69,145.54,145.55,36743.0,139.3603,139.4553,138.362,138.3715,36743.0
2023-02-23 11:30:00,145.5,145.62,144.81,145.0,11620.0,138.324,138.4381,137.668,137.8487,11620.0
2023-02-23 12:00:00,145.06,145.35,144.93,145.02,12174.0,137.9057,138.1814,137.7821,137.8677,12174.0
2023-02-23 12:30:00,144.91,144.98,144.53,144.75,16013.0,137.7631,137.8297,137.4019,137.611,16013.0
2023-02-23 13:00:00,144.77,145.14,144.55,144.55,31298.0,137.63,137.9818,137.4209,137.4209,31298.0
2023-02-23 13:30:00,144.53,144.68,143.92,144.01,23975.0,137.4019,137.5445,136.8219,136.9075,23975.0
2023-02-23 14:00:00,143.84,144.24,143.55,144.19,28621.0,136.7459,137.1262,136.4702,137.0786,28621.0
2023-02-23 14:30:00,144.16,144.42,143.98,143.98,26468.0,137.0501,137.2973,136.879,136.879,26468.0
2023-02-23 15:00:00,144.0,144.31,143.75,144.17,63040.0,136.898,137.1927,136.6603,137.0596,63040.0
2023-02-23 15:30:00,144.12,144.2,143.58,143.87,146956.0,137.0121,137.0881,136.4987,136.7744,146956.0
2023-02-24 09:30:00,142.04,142.27,140.58,140.62,44398.0,135.0347,135.2533,133.6467,133.6847,44398.0
2023-02-24 10:00:00,140.6,141.34,140.45,140.55,54144.0,133.6657,134.3692,133.5231,133.6181,54144.0
2023-02-24 10:30:00,140.46,140.98,140.34,140.77,24459.0,133.5326,134.0269,133.4185,133.8273,24459.0
2023-02-24 11:00:00,140.86,141.23,140.63,141.22,24216.0,133.9129,134.2646,133.6942,134.2551,24216.0
2023-02-24 11:30:00,141.24,141.79,141.21,141.36,23507.0,134.2741,134.797,134.2456,134.3882,23507.0
2023-02-24 12:00:00,141.42,142.46,141.42,142.12,93554.0,134.4452,135.4339,134.4452,135.1107,93554.0
2023-02-24 12:30:00,142.15,142.2,141.18,141.29,24689.0,135.1392,135.1868,134.2171,134.3216,24689.0
2023-02-24 13:00:00,141.3,141.83,141.25,141.68,26508.0,134.3312,134.835,134.2836,134.6924,26508.0
2023-02-24 13:30:00,141.62,141.75,141.29,141.75,16169.0,134.6354,134.759,134.3216,134.759,16169.0
2023-02-24 14:00:00,141.72,142.07,141.69,141.91,15682.0,134.7304,135.0632,134.7019,134.9111,15682.0
2023-02-24 14:30:00,141.85,142.18,141.39,142.09,14789.0,134.854,135.1678,134.4167,135.0822,14789.0
2023-02-24 15:00:00,142.19,142.27,141.7,141.91,26376.0,135.1773,135.2533,134.7114,134.9111,26376.0
2023-02-24 15:30:00,141.91,141.91,141.14,141.56,102950.0,134.9111,134.9111,134.179,134.5783,102950.0
2023-02-27 09:30:00,142.58,143.92,141.82,143.82,48432.0,135.548,136.8219,134.8255,136.7269,48432.0
2023-02-27 10:00:00,143.96,143.97,143.53,143.88,17441.0,136.86,136.8695,136.4512,136.7839,17441.0
2023-02-27 10:30:00,143.89,144.04,142.24,142.27,75083.0,136.7934,136.936,135.2248,135.2533,75083.0
2023-02-27 11:00:00,142.33,142.51,141.41,141.43,82596.0,135.3104,135.4815,134.4357,134.4547,82596.0
2023-02-27 11:30:00,141.42,141.58,140.43,140.43,37590.0,134.4452,134.5973,133.5041,133.5041,37590.0
2023-02-27 12:00:00,140.51,140.69,139.21,139.7,54498.0,133.5801,133.7512,132.3442,132.8101,54498.0
2023-02-27 12:30:00,139.66,140.07,139.31,139.44,48967.0,132.772,133.1618,132.4393,132.5629,48967.0
2023-02-27 13:00:00,139.43,140.08,139.41,139.97,51629.0,132.5534,133.1713,132.5344,133.0668,51629.0
2023-02-27 13:30:00,140.02,140.07,139.6,139.78,32461.0,133.1143,133.1618,132.715,132.8861,32461.0
2023-02-27 14:00:00,139.8,140.2,139.26,139.26,30621.0,132.9051,133.2854,132.3918,132.3918,30621.0
2023-02-27 14:30:00,139.28,139.63,139.19,139.28,77211.0,132.4108,132.7435,132.3252,132.4108,77211.0
2023-02-27 15:00:00,139.29,139.65,139.27,139.56,33657.0,132.4203,132.7625,132.4013,132.677,33657.0
2023-02-27 15:30:00,139.65,139.82,139.29,139.8,90125.0,132.7625,132.9241,132.4203,132.9051,90125.0
2023-02-28 09:30:00,139.06,139.56,138.51,139.21,39268.0,132.2016,132.677,131.6788,132.3442,39268.0
2023-02-28 10:00:00,139.19,140.09,138.85,139.93,33976.0,132.3252,133.1808,132.002,133.0287,33976.0
2023-02-28 10:30:00,140.05,140.4,139.93,140.09,36191.0,133.1428,133.4755,133.0287,133.1808,36191.0
2023-02-28 11:00:00,140.13,141.11,140.13,140.94,25690.0,133.2189,134.1505,133.2189,133.9889,25690.0
2023-02-28 11:30:00,141.14,141.27,140.66,141.19,26824.0,134.179,134.3026,133.7227,134.2266,26824.0
2023-02-28 12:00:00,141.22,141.85,141.2,141.66,31198.0,134.2551,134.854,134.2361,134.6734,31198.0
2023-02-28 12:30:00,141.6,141.85,141.3,141.65,30182.0,134.6164,134.854,134.3312,134.6639,30182.0
2023-02-28 13:00:00,141.64,141.69,141.09,141.09,16076.0,134.6544,134.7019,134.1315,134.1315,16076.0
2023-02-28 13:30:00,141.13,141.18,140.63,140.63,29566.0,134.1695,134.2171,133.6942,133.6942,29566.0
2023-02-28 14:00:00,140.65,140.93,140.26,140.77,46543.0,133.7132,133.9794,133.3424,133.8273,46543.0
2023-02-28 14:30:00,140.8,141.03,140.67,140.69,26181.0,133.8558,134.0745,133.7322,133.7512,26181.0
2023-02-28 15:00:00,140.67,140.71,140.04,140.22,78398.0,133.7322,133.7703,133.1333,133.3044,78398.0
2023-02-28 15:30:00,140.25,141.07,139.84,140.38,406043.0,133.3329,134.1125,132.9432,133.4565,406043.0
2023-03-01 09:30:00,136.8,140.59,136.7,139.66,1480610.0,130.0531,133.6562,129.958,132.772,1480610.0
2023-03-01 10:00:00,139.76,140.12,139.27,139.86,490326.0,132.8671,133.2094,132.4013,132.9622,490326.0
2023-03-01 10:30:00,139.81,140.04,138.78,139.05,299986.0,132.9146,133.1333,131.9354,132.1921,299986.0
2023-03-01 11:00:00,139.06,139.11,138.14,138.75,168361.0,132.2016,132.2492,131.327,131.9069,168361.0
2023-03-01 11:30:00,138.74,139.13,138.43,138.72,184817.0,131.8974,132.2682,131.6027,131.8784,184817.0
2023-03-01 12:00:00,138.72,139.03,138.43,138.89,104155.0,131.8784,132.1731,131.6027,132.04,104155.0
2023-03-01 12:30:00,138.93,138.95,138.37,138.38,144405.0,132.078,132.0971,131.5457,131.5552,144405.0
2023-03-01 13:00:00,138.36,138.54,137.62,138.15,107855.0,131.5362,131.7073,130.8327,131.3365,107855.0
2023-03-01 13:30:00,138.13,138.14,137.62,137.9,125353.0,131.3175,131.327,130.8327,131.0988,125353.0
2023-03-01 14:00:00,137.9,138.12,137.68,137.94,176771.0,131.0988,131.308,130.8897,131.1369,176771.0
2023-03-01 14:30:00,137.93,138.38,137.78,138.36,109408.0,131.1274,131.5552,130.9848,131.5362,109408.0
2023-03-01 15:00:00,138.34,138.7,137.96,138.29,120844.0,131.5171,131.8594,131.1559,131.4696,120844.0
2023-03-01 15:30:00,138.32,138.53,137.85,138.12,498963.0,131.4981,131.6978,131.0513,131.308,498963.0
2023-03-02 09:30:00,137.92,139.09,137.64,138.08,303608.0,131.1179,132.2302,130.8517,131.27,303608.0
2023-03-02 10:00:00,138.08,139.16,137.7,139.12,210431.0,131.27,132.2967,130.9087,132.2587,210431.0
2023-03-02 10:30:00,139.12,139.61,138.87,139.39,195360.0,132.2587,132.7245,132.021,132.5154,195360.0
2023-03-02 11:00:00,139.4,139.45,138.16,138.19,121805.0,132.5249,132.5724,131.346,131.3745,121805.0
2023-03-02 11:30:00,138.22,138.59,137.95,138.31,112334.0,131.4031,131.7548,131.1464,131.4886,112334.0
2023-03-02 12:00:00,138.35,138.62,138.05,138.58,153515.0,131.5266,131.7833,131.2414,131.7453,153515.0
2023-03-02 12:30:00,138.58,138.81,138.18,138.7,130564.0,131.7453,131.964,131.365,131.8594,130564.0
2023-03-02 13:00:00,138.74,139.05,138.36,138.81,106896.0,131.8974,132.1921,131.5362,131.964,106896.0
2023-03-02 13:30:00,138.82,139.15,138.4,139.08,145960.0,131.9735,132.2872,131.5742,132.2206,145960.0
2023-03-02 14:00:00,139.11,139.42,138.66,139.22,148236.0,132.2492,132.5439,131.8214,132.3537,148236.0
2023-03-02 14:30:00,139.23,139.43,139.05,139.15,96311.0,132.3632,132.5534,132.1921,132.2872,96311.0
2023-03-02 15:00:00,139.15,139.34,138.5,138.8,135380.0,132.2872,132.4678,131.6693,131.9545,135380.0
2023-03-02 15:30:00,138.8,139.37,138.5,138.56,419904.0,131.9545,132.4963,131.6693,131.7263,419904.0
2023-03-03 09:30:00,139.3,140.65,138.9,139.0,100625.0,132.4298,133.7132,132.0495,132.1446,100625.0
2023-03-03 10:00:00,138.85,139.67,137.83,139.58,69127.0,132.002,132.7815,131.0323,132.696,69127.0
2023-03-03 10:30:00,139.62,139.69,139.03,139.28,75670.0,132.734,132.8006,132.1731,132.4108,75670.0
2023-03-03 11:00:00,139.28,139.95,139.08,139.93,44082.0,132.4108,133.0477,132.2206,133.0287,44082.0
2023-03-03 11:30:00,139.91,140.04,139.25,139.73,50986.0,133.0097,133.1333,132.3823,132.8386,50986.0
2023-03-03 12:00:00,139.73,140.02,139.49,139.62,74779.0,132.8386,133.1143,132.6104,132.734,74779.0
2023-03-03 12:30:00,139.67,139.85,139.53,139.72,39571.0,132.7815,132.9527,132.6485,132.8291,39571.0
2023-03-03 13:00:00,139.78,139.8,139.46,139.48,43017.0,132.8861,132.9051,132.5819,132.6009,43017.0
2023-03-03 13:30:00,139.5,139.8,139.3,139.37,64796.0,132.6199,132.9051,132.4298,132.4963,64796.0
2023-03-03 14:00:00,139.37,139.38,139.05,139.27,57027.0,132.4963,132.5058,132.1921,132.4013,57027.0
2023-03-03 14:30:00,139.28,139.47,139.16,139.47,59496.0,132.4108,132.5914,132.2967,132.5914,59496.0
2023-03-03 15:00:00,139.44,139.58,139.21,139.38,80341.0,132.5629,132.696,132.3442,132.5058,80341.0
2023-03-03 15:30:00,139.38,139.74,138.94,139.7,307840.0,132.5058,132.8481,132.0875,132.8101,307840.0
2023-03-06 09:30:00,140.0,141.28,139.44,140.66,109289.0,133.0953,134.3121,132.5629,133.7227,109289.0
2023-03-06 10:00:00,140.6,141.12,140.29,140.95,45101.0,133.6657,134.16,133.371,133.9984,45101.0
2023-03-06 10:30:00,140.92,141.02,139.94,140.11,69039.0,133.9699,134.065,133.0382,133.1998,69039.0
2023-03-06 11:00:00,140.12,140.6,140.01,140.16,18243.0,133.2094,133.6657,133.1048,133.2474,18243.0
2023-03-06 11:30:00,140.17,140.42,139.43,139.91,28850.0,133.2569,133.4946,132.5534,133.0097,28850.0
2023-03-06 12:00:00,139.96,140.45,139.86,140.4,15599.0,133.0572,133.5231,132.9622,133.4755,15599.0
2023-03-06 12:30:00,140.42,140.42,139.98,140.01,17410.0,133.4946,133.4946,133.0763,133.1048,17410.0
2023-03-06 13:00:00,139.99,139.99,139.69,139.74,19524.0,133.0858,133.0858,132.8006,132.8481,19524.0
2023-03-06 13:30:00,139.74,140.08,139.23,139.34,18155.0,132.8481,133.1713,132.3632,132.4678,18155.0
2023-03-06 14:00:00,139.35,139.88,139.35,139.88,46573.0,132.4773,132.9812,132.4773,132.9812,46573.0
2023-03-06 14:30:00,139.84,140.06,139.71,139.88,44970.0,132.9432,133.1523,132.8196,132.9812,44970.0
2023-03-06 15:00:00,139.86,139.92,139.21,139.31,39879.0,132.9622,133.0192,132.3442,132.4393,39879.0
2023-03-06 15:30:00,139.33,140.06,139.32,139.89,113751.0,132.4583,133.1523,132.4488,132.9907,113751.0
2023-03-07 09:30:00,140.1,140.45,139.65,139.84,62588.0,133.1903,133.5231,132.7625,132.9432,62588.0
2023-03-07 10:00:00,139.8,139.83,137.57,138.05,80034.0,132.9051,132.9337,130.7851,131.2414,80034.0
2023-03-07 10:30:00,138.09,138.43,137.69,137.69,44041.0,131.2795,131.6027,130.8992,130.8992,44041.0
2023-03-07 11:00:00,137.68,138.21,137.62,137.62,39823.0,130.8897,131.3936,130.8327,130.8327,39823.0
2023-03-07 11:30:00,137.78,137.78,137.16,137.16,33072.0,130.9848,130.9848,130.3953,130.3953,33072.0
2023-03-07 12:00:00,137.17,137.27,136.6,136.75,53883.0,130.4048,130.4999,129.863,130.0056,53883.0
2023-03-07 12:30:00,136.7,137.09,136.51,136.65,27773.0,129.958,130.3288,129.7774,129.9105,27773.0
2023-03-07 13:00:00,136.62,136.73,136.33,136.47,33882.0,129.882,129.9865,129.6063,129.7394,33882.0
2023-03-07 13:30:00,136.51,136.83,136.12,136.55,35413.0,129.7774,130.0816,129.4066,129.8154,35413.0
2023-03-07 14:00:00,136.55,136.73,136.28,136.4,34135.0,129.8154,129.9865,129.5587,129.6728,34135.0
2023-03-07 14:30:00,136.36,136.68,136.36,136.56,29135.0,129.6348,129.939,129.6348,129.8249,29135.0
2023-03-07 15:00:00,136.53,137.07,136.43,136.93,36685.0,129.7964,130.3098,129.7013,130.1767,36685.0
2023-03-07 15:30:00,136.94,137.55,136.94,137.16,136637.0,130.1862,130.7661,130.1862,130.3953,136637.0
2023-03-08 09:30:00,136.06,137.1,136.06,136.38,63032.0,129.3496,130.3383,129.3496,129.6538,63032.0
2023-03-08 10:00:00,136.39,136.96,135.83,136.65,36502.0,129.6633,130.2052,129.1309,129.9105,36502.0
2023-03-08 10:30:00,136.69,137.56,136.64,137.55,33328.0,129.9485,130.7756,129.901,130.7661,33328.0
2023-03-08 11:00:00,137.55,138.12,137.45,138.04,46469.0,130.7661,131.308,130.671,131.2319,46469.0
2023-03-08 11:30:00,138.08,138.36,137.79,138.19,29761.0,131.27,131.5362,130.9943,131.3745,29761.0
2023-03-08 12:00:00,138.2,138.48,138.02,138.14,28215.0,131.384,131.6502,131.2129,131.327,28215.0
2023-03-08 12:30:00,138.06,138.12,137.76,137.91,24084.0,131.251,131.308,130.9657,131.1083,24084.0
2023-03-08 13:00:00,137.87,137.88,137.3,137.49,31727.0,131.0703,131.0798,130.5284,130.7091,31727.0
2023-03-08 13:30:00,137.49,137.57,137.27,137.52,21008.0,130.7091,130.7851,130.4999,130.7376,21008.0
2023-03-08 14:00:00,137.48,137.91,137.48,137.82,20840.0,130.6996,131.1083,130.6996,131.0228,20840.0
2023-03-08 14:30:00,137.89,138.03,137.75,138.02,20182.0,131.0893,131.2224,130.9562,131.2129,20182.0
2023-03-08 15:00:00,138.02,138.13,137.86,137.97,22072.0,131.2129,131.3175,131.0608,131.1654,22072.0
2023-03-08 15:30:00,137.97,138.34,137.97,138.25,100129.0,131.1654,131.5171,131.1654,131.4316,100129.0
2023-03-09 09:30:00,138.19,138.53,137.55,137.69,70686.0,131.3745,131.6978,130.7661,130.8992,70686.0
2023-03-09 10:00:00,137.69,137.84,137.35,137.46,49664.0,130.8992,131.0418,130.576,130.6805,49664.0
2023-03-09 10:30:00,137.53,137.89,137.19,137.37,51144.0,130.7471,131.0893,130.4239,130.595,51144.0
2023-03-09 11:00:00,137.37,137.46,136.96,137.14,42961.0,130.595,130.6805,130.2052,130.3763,42961.0
2023-03-09 11:30:00,137.15,137.61,136.95,137.61,25898.0,130.3858,130.8231,130.1957,130.8231,25898.0
2023-03-09 12:00:00,137.64,138.34,137.58,138.33,25843.0,130.8517,131.5171,130.7946,131.5076,25843.0
2023-03-09 12:30:00,138.43,138.43,137.95,138.13,40096.0,131.6027,131.6027,131.1464,131.3175,40096.0
2023-03-09 13:00:00,138.12,138.14,137.54,137.66,29050.0,131.308,131.327,130.7566,130.8707,29050.0
2023-03-09 13:30:00,137.64,137.92,137.42,137.69,37242.0,130.8517,131.1179,130.6425,130.8992,37242.0
2023-03-09 14:00:00,137.67,137.67,136.92,137.0,33384.0,130.8802,130.8802,130.1672,130.2432,33384.0
2023-03-09 14:30:00,136.96,136.96,136.0,136.0,32224.0,130.2052,130.2052,129.2925,129.2925,32224.0
2023-03-09 15:00:00,136.02,136.11,135.22,135.66,87110.0,129.3116,129.3971,128.551,128.9693,87110.0
2023-03-09 15:30:00,135.58,136.19,135.52,135.9,152947.0,128.8933,129.4732,128.8362,129.1975,152947.0
2023-03-10 09:30:00,136.63,137.22,134.92,135.47,79334.0,129.8915,130.4524,128.2658,128.7887,79334.0
2023-03-10 10:00:00,135.5,135.71,134.12,134.65,64706.0,128.8172,129.0169,127.5053,128.0091,64706.0
2023-03-10 10:30:00,134.65,135.12,134.19,135.03,47458.0,128.0091,128.456,127.5718,128.3704,47458.0
2023-03-10 11:00:00,135.03,135.39,134.46,135.38,40453.0,128.3704,128.7126,127.8285,128.7031,40453.0
2023-03-10 11:30:00,135.38,135.54,134.41,134.54,59297.0,128.7031,128.8552,127.781,127.9046,59297.0
2023-03-10 12:00:00,134.59,134.65,133.95,134.34,63339.0,127.9521,128.0091,127.3437,127.7144,63339.0
2023-03-10 12:30:00,134.39,135.02,134.37,134.41,40909.0,127.762,128.3609,127.7429,127.781,40909.0
2023-03-10 13:00:00,134.43,134.74,133.0,133.25,60855.0,127.8,128.0947,126.4405,126.6782,60855.0
2023-03-10 13:30:00,133.29,133.56,132.87,133.08,42019.0,126.7162,126.9729,126.3169,126.5166,42019.0
2023-03-10 14:00:00,133.08,134.24,133.08,133.57,60655.0,126.5166,127.6194,126.5166,126.9824,60655.0
2023-03-10 14:30:00,133.6,134.46,133.58,134.25,34861.0,127.0109,127.8285,126.9919,127.6289,34861.0
2023-03-10 15:00:00,134.18,134.35,133.6,133.82,39869.0,127.5623,127.7239,127.0109,127.2201,39869.0
2023-03-10 15:30:00,133.8,133.93,133.06,133.66,171484.0,127.2011,127.3246,126.4975,127.068,171484.0
2023-03-13 09:30:00,133.72,136.13,133.17,135.92,80525.0,127.125,129.4161,126.6021,129.2165,80525.0
2023-03-13 10:00:00,135.94,137.02,135.79,136.24,46706.0,129.2355,130.2622,129.0929,129.5207,46706.0
2023-03-13 10:30:00,136.22,138.93,136.22,138.73,104776.0,129.5017,132.078,129.5017,131.8879,104776.0
2023-03-13 11:00:00,138.8,139.74,138.11,138.35,88680.0,131.9545,132.8481,131.2985,131.5266,88680.0
2023-03-13 11:30:00,138.4,138.5,136.95,137.43,88557.0,131.5742,131.6693,130.1957,130.652,88557.0
2023-03-13 12:00:00,137.44,138.32,137.35,138.26,49937.0,130.6615,131.4981,130.576,131.4411,49937.0
2023-03-13 12:30:00,138.19,138.27,137.02,137.52,45773.0,131.3745,131.4506,130.2622,130.7376,45773.0
2023-03-13 13:00:00,137.58,137.75,137.21,137.67,42019.0,130.7946,130.9562,130.4429,130.8802,42019.0
2023-03-13 13:30:00,137.57,138.32,137.53,137.85,41775.0,130.7851,131.4981,130.7471,131.0513,41775.0
2023-03-13 14:00:00,137.77,138.1,137.3,137.36,39418.0,130.9753,131.289,130.5284,130.5855,39418.0
2023-03-13 14:30:00,137.32,137.79,137.2,137.27,42804.0,130.5474,130.9943,130.4334,130.4999,42804.0
2023-03-13 15:00:00,137.27,137.42,136.48,136.77,71148.0,130.4999,130.6425,129.7489,130.0246,71148.0
2023-03-13 15:30:00,136.75,137.33,136.29,136.38,192618.0,130.0056,130.557,129.5682,129.6538,192618.0
2023-03-14 09:30:00,138.22,138.72,136.1,136.14,76743.0,131.4031,131.8784,129.3876,129.4256,76743.0
2023-03-14 10:00:00,136.29,137.62,136.28,137.21,55590.0,129.5682,130.8327,129.5587,130.4429,55590.0
2023-03-14 10:30:00,137.29,137.51,136.82,136.96,32575.0,130.5189,130.7281,130.0721,130.2052,32575.0
2023-03-14 11:00:00,137.02,137.3,136.38,136.47,25638.0,130.2622,130.5284,129.6538,129.7394,25638.0
2023-03-14 11:30:00,136.36,136.59,135.85,135.94,31065.0,129.6348,129.8535,129.1499,129.2355,31065.0
2023-03-14 12:00:00,135.99,136.04,135.71,135.83,37077.0,129.283,129.3306,129.0169,129.1309,37077.0
2023-03-14 12:30:00,135.87,136.7,135.82,136.62,37347.0,129.169,129.958,129.1214,129.882,37347.0
2023-03-14 13:00:00,136.51,136.78,135.58,136.07,127246.0,129.7774,130.0341,128.8933,129.3591,127246.0
2023-03-14 13:30:00,136.03,136.19,135.65,136.03,33915.0,129.3211,129.4732,128.9598,129.3211,33915.0
2023-03-14 14:00:00,136.06,136.43,135.76,136.3,32807.0,129.3496,129.7013,129.0644,129.5778,32807.0
2023-03-14 14:30:00,136.29,136.76,136.28,136.39,26989.0,129.5682,130.0151,129.5587,129.6633,26989.0
2023-03-14 15:00:00,136.34,136.67,136.07,136.5,40232.0,129.6158,129.9295,129.3591,129.7679,40232.0
2023-03-14 15:30:00,136.5,137.81,136.46,137.67,150817.0,129.7679,131.0133,129.7299,130.8802,150817.0
2023-03-15 09:30:00,137.38,138.14,136.13,137.44,50504.0,130.6045,131.327,129.4161,130.6615,50504.0
2023-03-15 10:00:00,137.41,138.54,137.14,137.79,41927.0,130.633,131.7073,130.3763,130.9943,41927.0
2023-03-15 10:30:00,137.82,139.28,137.75,139.28,33667.0,131.0228,132.4108,130.9562,132.4108,33667.0
2023-03-15 11:00:00,139.35,139.68,139.03,139.43,69252.0,132.4773,132.7911,132.1731,132.5534,69252.0
2023-03-15 11:30:00,139.43,139.5,138.62,139.34,40598.0,132.5534,132.6199,131.7833,132.4678,40598.0
2023-03-15 12:00:00,139.33,140.38,139.14,140.38,47281.0,132.4583,133.4565,132.2777,133.4565,47281.0
2023-03-15 12:30:00,140.42,140.83,139.54,139.87,85095.0,133.4946,133.8843,132.658,132.9717,85095.0
2023-03-15 13:00:00,139.82,140.52,139.82,140.41,45950.0,132.9241,133.5896,132.9241,133.4851,45950.0
2023-03-15 13:30:00,140.38,140.38,139.87,140.23,49512.0,133.4565,133.4565,132.9717,133.3139,49512.0
2023-03-15 14:00:00,140.18,141.29,139.87,140.75,53414.0,133.2664,134.3216,132.9717,133.8083,53414.0
2023-03-15 14:30:00,140.72,141.01,139.99,140.57,63039.0,133.7798,134.0555,133.0858,133.6372,63039.0
2023-03-15 15:00:00,140.63,140.97,140.11,140.74,59390.0,133.6942,134.0174,133.1998,133.7988,59390.0
2023-03-15 15:30:00,140.71,140.88,140.12,140.65,157100.0,133.7703,133.9319,133.2094,133.7132,157100.0
2023-03-16 09:30:00,140.68,141.81,139.8,140.16,91167.0,133.7417,134.816,132.9051,133.2474,91167.0
2023-03-16 10:00:00,140.16,141.59,140.1,141.33,80159.0,133.2474,134.6069,133.1903,134.3597,80159.0
2023-03-16 10:30:00,141.32,141.8,140.94,141.62,68583.0,134.3502,134.8065,133.9889,134.6354,68583.0
2023-03-16 11:00:00,141.64,142.97,141.51,142.59,92208.0,134.6544,135.9188,134.5308,135.5575,92208.0
2023-03-16 11:30:00,142.66,142.88,142.16,142.16,32516.0,135.6241,135.8332,135.1487,135.1487,32516.0
2023-03-16 12:00:00,142.14,142.16,141.27,141.81,32041.0,135.1297,135.1487,134.3026,134.816,32041.0
2023-03-16 12:30:00,141.77,141.83,140.95,141.58,32747.0,134.778,134.835,133.9984,134.5973,32747.0
2023-03-16 13:00:00,141.54,142.0,141.29,141.65,29310.0,134.5593,134.9966,134.3216,134.6639,29310.0
2023-03-16 13:30:00,141.72,142.2,141.45,141.92,33159.0,134.7304,135.1868,134.4738,134.9206,33159.0
2023-03-16 14:00:00,141.99,142.04,141.47,141.59,30807.0,134.9871,135.0347,134.4928,134.6069,30807.0
2023-03-16 14:30:00,141.59,142.41,141.39,142.41,39877.0,134.6069,135.3864,134.4167,135.3864,39877.0
2023-03-16 15:00:00,142.42,142.5,142.12,142.32,36722.0,135.3959,135.472,135.1107,135.3008,36722.0
2023-03-16 15:30:00,142.36,142.83,142.16,142.68,144609.0,135.3389,135.7857,135.1487,135.6431,144609.0
2023-03-17 09:30:00,142.02,142.24,140.76,141.5,359099.0,135.0156,135.2248,133.8178,134.5213,359099.0
2023-03-17 10:00:00,141.59,141.85,140.06,140.49,25881.0,134.6069,134.854,133.1523,133.5611,25881.0
2023-03-17 10:30:00,140.59,140.69,140.13,140.57,19747.0,133.6562,133.7512,133.2189,133.6372,19747.0
2023-03-17 11:00:00,140.55,141.23,140.48,141.03,19814.0,133.6181,134.2646,133.5516,134.0745,19814.0
2023-03-17 11:30:00,141.0,141.48,140.33,140.53,30401.0,134.046,134.5023,133.409,133.5991,30401.0
2023-03-17 12:00:00,140.7,141.05,140.42,141.02,16892.0,133.7607,134.0935,133.4946,134.065,16892.0
2023-03-17 12:30:00,141.01,141.17,140.59,140.8,22867.0,134.0555,134.2076,133.6562,133.8558,22867.0
2023-03-17 13:00:00,140.83,141.01,140.5,140.78,16745.0,133.8843,134.0555,133.5706,133.8368,16745.0
2023-03-17 13:30:00,140.85,141.17,140.65,141.13,22810.0,133.9033,134.2076,133.7132,134.1695,22810.0
2023-03-17 14:00:00,141.13,141.25,139.98,140.11,29120.0,134.1695,134.2836,133.0763,133.1998,29120.0
2023-03-17 14:30:00,140.09,140.81,140.08,140.65,72271.0,133.1808,133.8653,133.1713,133.7132,72271.0
2023-03-17 15:00:00,140.71,141.67,140.49,141.53,50717.0,133.7703,134.6829,133.5611,134.5498,50717.0
2023-03-17 15:30:00,141.59,142.15,141.12,141.81,242003.0,134.6069,135.1392,134.16,134.816,242003.0
2023-03-20 09:30:00,142.13,143.12,142.1,142.61,48153.0,135.1202,136.0614,135.0917,135.5765,48153.0
2023-03-20 10:00:00,142.56,142.7,141.72,142.17,33151.0,135.529,135.6621,134.7304,135.1582,33151.0
2023-03-20 10:30:00,142.18,142.59,141.75,142.52,22229.0,135.1678,135.5575,134.759,135.491,22229.0
2023-03-20 11:00:00,142.54,142.93,142.39,142.89,17977.0,135.51,135.8808,135.3674,135.8427,17977.0
2023-03-20 11:30:00,142.96,142.96,142.37,142.75,14984.0,135.9093,135.9093,135.3484,135.7096,14984.0
2023-03-20 12:00:00,142.8,142.94,142.17,142.2,47642.0,135.7572,135.8903,135.1582,135.1868,47642.0
2023-03-20 12:30:00,142.24,142.57,142.07,142.29,14982.0,135.2248,135.5385,135.0632,135.2723,14982.0
2023-03-20 13:00:00,142.24,142.84,142.24,142.77,15903.0,135.2248,135.7952,135.2248,135.7287,15903.0
2023-03-20 13:30:00,142.84,142.84,142.16,142.25,13964.0,135.7952,135.7952,135.1487,135.2343,13964.0
2023-03-20 14:00:00,142.25,142.33,141.83,141.97,22771.0,135.2343,135.3104,134.835,134.9681,22771.0
2023-03-20 14:30:00,141.97,142.31,141.81,142.21,33401.0,134.9681,135.2913,134.816,135.1963,33401.0
2023-03-20 15:00:00,142.16,142.42,142.03,142.41,33684.0,135.1487,135.3959,135.0252,135.3864,33684.0
2023-03-20 15:30:00,142.43,142.94,142.33,142.58,134526.0,135.4054,135.8903,135.3104,135.548,134526.0
2023-03-21 09:30:00,142.4,142.74,141.18,141.18,45084.0,135.3769,135.7001,134.2171,134.2171,45084.0
2023-03-21 10:00:00,141.14,141.19,139.28,139.48,41701.0,134.179,134.2266,132.4108,132.6009,41701.0
2023-03-21 10:30:00,139.37,139.92,138.85,139.66,40021.0,132.4963,133.0192,132.002,132.772,40021.0
2023-03-21 11:00:00,139.72,141.1,139.71,140.23,28937.0,132.8291,134.141,132.8196,133.3139,28937.0
2023-03-21 11:30:00,140.11,140.16,138.48,138.73,29009.0,133.1998,133.2474,131.6502,131.8879,29009.0
2023-03-21 12:00:00,138.68,138.71,137.72,137.88,22196.0,131.8404,131.8689,130.9277,131.0798,22196.0
2023-03-21 12:30:00,137.87,137.93,137.06,137.06,26245.0,131.0703,131.1274,130.3003,130.3003,26245.0
2023-03-21 13:00:00,137.06,137.42,136.81,137.32,22360.0,130.3003,130.6425,130.0626,130.5474,22360.0
2023-03-21 13:30:00,137.28,137.68,137.17,137.56,26898.0,130.5094,130.8897,130.4048,130.7756,26898.0
2023-03-21 14:00:00,137.56,138.44,137.55,138.43,24332.0,130.7756,131.6122,130.7661,131.6027,24332.0
2023-03-21 14:30:00,138.44,138.86,138.37,138.76,33208.0,131.6122,132.0115,131.5457,131.9164,33208.0
2023-03-21 15:00:00,138.72,138.83,138.24,138.34,48604.0,131.8784,131.983,131.4221,131.5171,48604.0
2023-03-21 15:30:00,138.38,138.99,138.2,138.88,167509.0,131.5552,132.1351,131.384,132.0305,167509.0
2023-03-22 09:30:00,138.37,139.1,137.53,137.76,37068.0,131.5457,132.2397,130.7471,130.9657,37068.0
2023-03-22 10:00:00,137.71,138.98,137.57,138.98,31068.0,130.9182,132.1256,130.7851,132.1256,31068.0
2023-03-22 10:30:00,138.96,139.37,138.82,138.94,26396.0,132.1066,132.4963,131.9735,132.0875,26396.0
2023-03-22 11:00:00,138.95,139.17,138.72,138.99,26681.0,132.0971,132.3062,131.8784,132.1351,26681.0
2023-03-22 11:30:00,138.96,139.04,138.6,138.79,38954.0,132.1066,132.1826,131.7643,131.9449,38954.0
2023-03-22 12:00:00,138.8,138.89,138.56,138.88,21652.0,131.9545,132.04,131.7263,132.0305,21652.0
2023-03-22 12:30:00,138.85,138.97,138.49,138.53,18347.0,132.002,132.1161,131.6597,131.6978,18347.0
2023-03-22 13:00:00,138.48,138.9,138.37,138.66,31864.0,131.6502,132.0495,131.5457,131.8214,31864.0
2023-03-22 13:30:00,138.72,139.1,138.58,138.58,22569.0,131.8784,132.2397,131.7453,131.7453,22569.0
2023-03-22 14:00:00,138.7,139.71,138.52,139.09,37772.0,131.8594,132.8196,131.6883,132.2302,37772.0
2023-03-22 14:30:00,139.0,140.1,138.61,138.72,45893.0,132.1446,133.1903,131.7738,131.8784,45893.0
2023-03-22 15:00:00,138.59,139.21,137.7,138.94,40736.0,131.7548,132.3442,130.9087,132.0875,40736.0
2023-03-22 15:30:00,138.94,138.98,136.36,136.36,151303.0,132.0875,132.1256,129.6348,129.6348,151303.0
2023-03-23 09:30:00,136.18,136.58,135.53,136.33,51780.0,129.4637,129.8439,128.8457,129.6063,51780.0
2023-03-23 10:00:00,136.34,136.93,136.04,136.69,35568.0,129.6158,130.1767,129.3306,129.9485,35568.0
2023-03-23 10:30:00,136.73,137.33,136.72,137.09,41569.0,129.9865,130.557,129.977,130.3288,41569.0
2023-03-23 11:00:00,137.1,137.78,137.01,137.5,39999.0,130.3383,130.9848,130.2527,130.7186,39999.0
2023-03-23 11:30:00,137.56,138.13,137.54,138.0,14654.0,130.7756,131.3175,130.7566,131.1939,14654.0
2023-03-23 12:00:00,137.88,138.14,137.69,138.03,19041.0,131.0798,131.327,130.8992,131.2224,19041.0
2023-03-23 12:30:00,138.16,138.22,137.6,137.84,16958.0,131.346,131.4031,130.8136,131.0418,16958.0
2023-03-23 13:00:00,137.81,137.84,137.27,137.44,23739.0,131.0133,131.0418,130.4999,130.6615,23739.0
2023-03-23 13:30:00,137.43,137.53,137.08,137.29,23954.0,130.652,130.7471,130.3193,130.5189,23954.0
2023-03-23 14:00:00,137.4,137.52,136.29,136.3,35387.0,130.6235,130.7376,129.5682,129.5778,35387.0
2023-03-23 14:30:00,136.31,136.79,135.7,136.04,57585.0,129.5873,130.0436,129.0073,129.3306,57585.0
2023-03-23 15:00:00,136.1,137.05,135.81,136.27,61667.0,129.3876,130.2908,129.1119,129.5492,61667.0
2023-03-23 15:30:00,136.22,137.35,135.98,136.64,171562.0,129.5017,130.576,129.2735,129.901,171562.0
2023-03-24 09:30:00,137.28,139.71,136.8,139.28,63699.0,130.5094,132.8196,130.0531,132.4108,63699.0
2023-03-24 10:00:00,139.29,139.54,138.5,139.51,22020.0,132.4203,132.658,131.6693,132.6294,22020.0
2023-03-24 10:30:00,139.52,139.71,138.82,139.06,18694.0,132.6389,132.8196,131.9735,132.2016,18694.0
2023-03-24 11:00:00,139.08,139.44,138.62,139.38,20345.0,132.2206,132.5629,131.7833,132.5058,20345.0
2023-03-24 11:30:00,139.33,139.99,139.12,139.49,10390.0,132.4583,133.0858,132.2587,132.6104,10390.0
2023-03-24 12:00:00,139.64,139.93,139.43,139.7,21170.0,132.753,133.0287,132.5534,132.8101,21170.0
2023-03-24 12:30:00,139.76,140.42,139.5,140.32,34971.0,132.8671,133.4946,132.6199,133.3995,34971.0
2023-03-24 13:00:00,140.49,140.57,140.17,140.37,24777.0,133.5611,133.6372,133.2569,133.447,24777.0
2023-03-24 13:30:00,140.41,140.67,140.13,140.52,22418.0,133.4851,133.7322,133.2189,133.5896,22418.0
2023-03-24 14:00:00,140.59,140.8,140.36,140.67,27981.0,133.6562,133.8558,133.4375,133.7322,27981.0
2023-03-24 14:30:00,140.66,141.4,140.66,141.24,26639.0,133.7227,134.4262,133.7227,134.2741,26639.0
2023-03-24 15:00:00,141.24,141.67,140.93,141.53,40885.0,134.2741,134.6829,133.9794,134.5498,40885.0
2023-03-24 15:30:00,141.59,141.93,141.41,141.93,84747.0,134.6069,134.9301,134.4357,134.9301,84747.0
2023-03-27 09:30:00,142.85,143.72,141.58,142.06,46866.0,135.8047,136.6318,134.5973,135.0537,46866.0
2023-03-27 10:00:00,142.03,142.03,141.06,141.67,22194.0,135.0252,135.0252,134.103,134.6829,22194.0
2023-03-27 10:30:00,141.54,141.71,141.34,141.34,10580.0,134.5593,134.7209,134.3692,134.3692,10580.0
2023-03-27 11:00:00,141.35,141.63,141.29,141.58,10361.0,134.3787,134.6449,134.3216,134.5973,10361.0
2023-03-27 11:30:00,141.54,141.93,141.24,141.64,12611.0,134.5593,134.9301,134.2741,134.6544,12611.0
2023-03-27 12:00:00,141.53,141.76,141.53,141.62,10536.0,134.5498,134.7685,134.5498,134.6354,10536.0
2023-03-27 12:30:00,141.71,141.87,141.53,141.61,12012.0,134.7209,134.873,134.5498,134.6259,12012.0
2023-03-27 13:00:00,141.67,141.99,141.53,141.96,12855.0,134.6829,134.9871,134.5498,134.9586,12855.0
2023-03-27 13:30:00,141.99,142.05,141.57,141.6,12547.0,134.9871,135.0442,134.5878,134.6164,12547.0
2023-03-27 14:00:00,141.62,141.72,141.36,141.41,13828.0,134.6354,134.7304,134.3882,134.4357,13828.0
2023-03-27 14:30:00,141.48,141.55,141.19,141.34,15372.0,134.5023,134.5688,134.2266,134.3692,15372.0
2023-03-27 15:00:00,141.32,141.5,140.95,141.48,20616.0,134.3502,134.5213,133.9984,134.5023,20616.0
2023-03-27 15:30:00,141.49,141.71,141.08,141.67,135985.0,134.5118,134.7209,134.122,134.6829,135985.0
2023-03-28 09:30:00,141.25,142.2,141.25,141.58,43604.0,134.2836,135.1868,134.2836,134.5973,43604.0
2023-03-28 10:00:00,141.62,142.02,141.49,141.8,36380.0,134.6354,135.0156,134.5118,134.8065,36380.0
2023-03-28 10:30:00,141.72,142.03,141.45,141.74,35931.0,134.7304,135.0252,134.4738,134.7495,35931.0
2023-03-28 11:00:00,141.76,143.0,141.75,142.91,17303.0,134.7685,135.9473,134.759,135.8618,17303.0
2023-03-28 11:30:00,142.91,143.21,142.81,143.01,12848.0,135.8618,136.147,135.7667,135.9568,12848.0
2023-03-28 12:00:00,143.03,143.23,142.6,142.6,21306.0,135.9758,136.166,135.567,135.567,21306.0
2023-03-28 12:30:00,142.58,142.88,142.35,142.36,14383.0,135.548,135.8332,135.3294,135.3389,14383.0
2023-03-28 13:00:00,142.38,142.42,142.04,142.04,7058.0,135.3579,135.3959,135.0347,135.0347,7058.0
2023-03-28 13:30:00,141.98,142.05,141.39,141.4,11481.0,134.9776,135.0442,134.4167,134.4262,11481.0
2023-03-28 14:00:00,141.37,141.55,141.09,141.51,14890.0,134.3977,134.5688,134.1315,134.5308,14890.0
2023-03-28 14:30:00,141.53,141.55,141.26,141.31,25932.0,134.5498,134.5688,134.2931,134.3407,25932.0
2023-03-28 15:00:00,141.28,141.3,140.88,140.92,29661.0,134.3121,134.3312,133.9319,133.9699,29661.0
2023-03-28 15:30:00,140.89,141.26,140.76,141.22,85821.0,133.9414,134.2931,133.8178,134.2551,85821.0
2023-03-29 09:30:00,141.89,143.1,141.89,142.88,32747.0,134.8921,136.0424,134.8921,135.8332,32747.0
2023-03-29 10:00:00,142.96,143.08,142.6,143.06,16111.0,135.9093,136.0234,135.567,136.0044,16111.0
2023-03-29 10:30:00,143.14,143.58,143.07,143.4,12528.0,136.0804,136.4987,136.0139,136.3276,12528.0
2023-03-29 11:00:00,143.37,143.81,143.18,143.19,13640.0,136.2991,136.7174,136.1184,136.1279,13640.0
2023-03-29 11:30:00,143.31,143.97,143.3,143.82,15535.0,136.242,136.8695,136.2325,136.7269,15535.0
2023-03-29 12:00:00,143.82,143.87,143.6,143.61,21717.0,136.7269,136.7744,136.5177,136.5272,21717.0
2023-03-29 12:30:00,143.65,143.86,143.52,143.66,7807.0,136.5653,136.7649,136.4417,136.5748,7807.0
2023-03-29 13:00:00,143.63,143.94,143.56,143.79,7218.0,136.5462,136.841,136.4797,136.6984,7218.0
2023-03-29 13:30:00,143.71,143.77,143.15,143.34,7685.0,136.6223,136.6793,136.0899,136.2705,7685.0
2023-03-29 14:00:00,143.37,143.64,143.26,143.64,8304.0,136.2991,136.5557,136.1945,136.5557,8304.0
2023-03-29 14:30:00,143.6,143.9,143.53,143.78,22363.0,136.5177,136.8029,136.4512,136.6888,22363.0
2023-03-29 15:00:00,143.8,144.01,143.68,143.9,19919.0,136.7079,136.9075,136.5938,136.8029,19919.0
2023-03-29 15:30:00,143.93,144.42,143.68,144.16,89795.0,136.8314,137.2973,136.5938,137.0501,89795.0
2023-03-30 09:30:00,144.42,146.01,144.42,145.84,51771.0,137.2973,138.8089,137.2973,138.6472,51771.0
2023-03-30 10:00:00,145.87,146.0,145.21,145.81,33342.0,138.6758,138.7994,138.0483,138.6187,33342.0
2023-03-30 10:30:00,145.92,145.92,145.12,145.21,14627.0,138.7233,138.7233,137.9628,138.0483,14627.0
2023-03-30 11:00:00,145.03,145.43,144.66,145.41,24655.0,137.8772,138.2575,137.5254,138.2385,24655.0
2023-03-30 11:30:00,145.35,145.35,144.75,144.99,18126.0,138.1814,138.1814,137.611,137.8392,18126.0
2023-03-30 12:00:00,144.98,144.98,144.58,144.69,10284.0,137.8297,137.8297,137.4494,137.554,10284.0
2023-03-30 12:30:00,144.7,144.84,144.32,144.69,11719.0,137.5635,137.6966,137.2022,137.554,11719.0
2023-03-30 13:00:00,144.7,144.73,144.2,144.58,14978.0,137.5635,137.592,137.0881,137.4494,14978.0
2023-03-30 13:30:00,144.58,144.97,144.51,144.94,22720.0,137.4494,137.8202,137.3828,137.7916,22720.0
2023-03-30 14:00:00,144.93,145.32,144.9,145.32,9500.0,137.7821,138.1529,137.7536,138.1529,9500.0
2023-03-30 14:30:00,145.34,145.64,145.25,145.3,20672.0,138.1719,138.4571,138.0863,138.1339,20672.0
2023-03-30 15:00:00,145.3,145.44,145.07,145.35,27350.0,138.1339,138.267,137.9152,138.1814,27350.0
2023-03-30 15:30:00,145.3,145.94,145.23,145.89,95986.0,138.1339,138.7423,138.0673,138.6948,95986.0
2023-03-31 09:30:00,146.47,147.11,145.93,146.96,24602.0,139.2462,139.8546,138.7328,139.712,24602.0
2023-03-31 10:00:00,147.06,147.25,146.28,146.39,26888.0,139.8071,139.9877,139.0655,139.1701,26888.0
2023-03-31 10:30:00,146.3,146.37,145.76,146.03,21399.0,139.0846,139.1511,138.5712,138.8279,21399.0
2023-03-31 11:00:00,145.94,146.58,145.94,145.95,13996.0,138.7423,139.3507,138.7423,138.7518,13996.0
2023-03-31 11:30:00,146.04,146.27,145.86,145.96,24302.0,138.8374,139.056,138.6663,138.7613,24302.0
2023-03-31 12:00:00,145.93,146.03,145.7,145.88,14352.0,138.7328,138.8279,138.5142,138.6853,14352.0
2023-03-31 12:30:00,145.88,145.89,145.29,145.41,21547.0,138.6853,138.6948,138.1244,138.2385,21547.0
2023-03-31 13:00:00,145.39,145.5,144.86,145.04,43919.0,138.2194,138.324,137.7156,137.8867,43919.0
2023-03-31 13:30:00,145.04,145.06,144.53,144.98,36082.0,137.8867,137.9057,137.4019,137.8297,36082.0
2023-03-31 14:00:00,145.07,145.3,144.92,145.09,22247.0,137.9152,138.1339,137.7726,137.9342,22247.0
2023-03-31 14:30:00,145.11,145.7,145.1,145.49,26772.0,137.9532,138.5142,137.9437,138.3145,26772.0
2023-03-31 15:00:00,145.51,146.17,145.36,146.0,31070.0,138.3335,138.961,138.1909,138.7994,31070.0
2023-03-31 15:30:00,146.02,146.61,145.55,146.44,120939.0,138.8184,139.3793,138.3715,139.2177,120939.0
2023-04-03 09:30:00,145.06,145.51,144.01,144.97,42771.0,137.9057,138.3335,136.9075,137.8202,42771.0
2023-04-03 10:00:00,144.82,146.17,144.79,145.98,22807.0,137.6776,138.961,137.649,138.7803,22807.0
2023-04-03 10:30:00,146.0,146.01,145.45,145.62,14235.0,138.7994,138.8089,138.2765,138.4381,14235.0
2023-04-03 11:00:00,145.65,145.77,145.41,145.5,16310.0,138.4666,138.5807,138.2385,138.324,16310.0
2023-04-03 11:30:00,145.44,146.19,145.44,146.18,10461.0,138.267,138.98,138.267,138.9705,10461.0
2023-04-03 12:00:00,146.25,146.51,146.09,146.39,10023.0,139.037,139.2842,138.8849,139.1701,10023.0
2023-04-03 12:30:00,146.28,146.31,145.75,145.88,6269.0,139.0655,139.0941,138.5617,138.6853,6269.0
2023-04-03 13:00:00,145.85,146.29,145.8,146.05,6697.0,138.6568,139.0751,138.6092,138.8469,6697.0
2023-04-03 13:30:00,146.02,146.03,145.77,145.93,8243.0,138.8184,138.8279,138.5807,138.7328,8243.0
2023-04-03 14:00:00,145.86,146.27,145.86,146.04,10212.0,138.6663,139.056,138.6663,138.8374,10212.0
2023-04-03 14:30:00,146.06,146.25,145.78,145.82,12675.0,138.8564,139.037,138.5902,138.6282,12675.0
2023-04-03 15:00:00,145.81,146.02,145.66,145.85,19079.0,138.6187,138.8184,138.4761,138.6568,19079.0
2023-04-03 15:30:00,145.82,146.01,145.39,145.44,64952.0,138.6282,138.8089,138.2194,138.267,64952.0
2023-04-04 09:30:00,145.59,146.19,145.22,145.94,37931.0,138.4096,138.98,138.0578,138.7423,37931.0
2023-04-04 10:00:00,146.01,147.34,145.97,146.63,22040.0,138.8089,140.0733,138.7708,139.3983,22040.0
2023-04-04 10:30:00,146.69,147.48,146.66,147.17,25010.0,139.4553,140.2064,139.4268,139.9117,25010.0
2023-04-04 11:00:00,147.09,147.33,146.77,147.15,15184.0,139.8356,140.0638,139.5314,139.8926,15184.0
2023-04-04 11:30:00,147.12,147.72,146.99,147.19,12615.0,139.8641,140.4345,139.7405,139.9307,12615.0
2023-04-04 12:00:00,147.2,147.42,146.98,147.25,12414.0,139.9402,140.1493,139.731,139.9877,12414.0
2023-04-04 12:30:00,147.33,147.51,147.09,147.36,10344.0,140.0638,140.2349,139.8356,140.0923,10344.0
2023-04-04 13:00:00,147.38,147.77,147.28,147.76,11702.0,140.1113,140.4821,140.0162,140.4726,11702.0
2023-04-04 13:30:00,147.79,147.79,147.36,147.38,13458.0,140.5011,140.5011,140.0923,140.1113,13458.0
2023-04-04 14:00:00,147.34,147.48,146.68,146.94,13133.0,140.0733,140.2064,139.4458,139.693,13133.0
2023-04-04 14:30:00,146.85,147.06,146.75,146.84,38935.0,139.6074,139.8071,139.5124,139.5979,38935.0
2023-04-04 15:00:00,146.8,147.37,146.8,147.07,17805.0,139.5599,140.1018,139.5599,139.8166,17805.0
2023-04-04 15:30:00,147.11,147.19,146.82,147.13,126112.0,139.8546,139.9307,139.5789,139.8736,126112.0
2023-04-05 09:30:00,148.17,149.88,147.32,148.87,44686.0,140.8623,142.488,140.0543,141.5278,44686.0
2023-04-05 10:00:00,148.84,149.09,148.26,148.72,27007.0,141.4993,141.737,140.9479,141.3852,27007.0
2023-04-05 10:30:00,148.79,149.73,148.79,149.27,23180.0,141.4518,142.3454,141.4518,141.9081,23180.0
2023-04-05 11:00:00,149.32,150.14,149.18,149.87,36781.0,141.9556,142.7352,141.8225,142.4785,36781.0
2023-04-05 11:30:00,149.81,150.64,149.76,150.15,26879.0,142.4214,143.2105,142.3739,142.7447,26879.0
2023-04-05 12:00:00,150.18,150.42,149.9,150.33,22262.0,142.7732,143.0014,142.507,142.9158,22262.0
2023-04-05 12:30:00,150.27,150.37,150.03,150.27,17008.0,142.8588,142.9538,142.6306,142.8588,17008.0
2023-04-05 13:00:00,150.22,150.68,149.98,150.66,14853.0,142.8112,143.2485,142.5831,143.2295,14853.0
2023-04-05 13:30:00,150.72,150.77,150.41,150.77,13825.0,143.2866,143.3341,142.9919,143.3341,13825.0
2023-04-05 14:00:00,150.77,150.85,149.97,150.05,10803.0,143.3341,143.4102,142.5736,142.6496,10803.0
2023-04-05 14:30:00,150.04,150.5,150.03,150.27,31905.0,142.6401,143.0774,142.6306,142.8588,31905.0
2023-04-05 15:00:00,150.26,150.48,149.98,150.43,46152.0,142.8493,143.0584,142.5831,143.0109,46152.0
2023-04-05 15:30:00,150.44,150.5,149.89,150.19,129668.0,143.0204,143.0774,142.4975,142.7827,129668.0
2023-04-06 09:30:00,151.0,151.91,150.81,151.57,51399.0,143.5528,144.4179,143.3721,144.0946,51399.0
2023-04-06 10:00:00,151.32,151.36,150.45,151.07,32453.0,143.857,143.895,143.0299,143.6193,32453.0
2023-04-06 10:30:00,151.1,151.69,150.64,150.7,45821.0,143.6478,144.2087,143.2105,143.2676,45821.0
2023-04-06 11:00:00,150.61,150.97,150.42,150.67,11869.0,143.182,143.5242,143.0014,143.239,11869.0
2023-04-06 11:30:00,150.7,151.22,150.63,151.04,43763.0,143.2676,143.7619,143.201,143.5908,43763.0
2023-04-06 12:00:00,151.09,151.35,150.7,151.35,28528.0,143.6383,143.8855,143.2676,143.8855,28528.0
2023-04-06 12:30:00,151.38,151.69,151.37,151.6,32637.0,143.914,144.2087,143.9045,144.1232,32637.0
2023-04-06 13:00:00,151.64,151.69,150.95,151.18,26357.0,144.1612,144.2087,143.5052,143.7239,26357.0
2023-04-06 13:30:00,151.25,151.25,150.64,150.64,9323.0,143.7904,143.7904,143.2105,143.2105,9323.0
2023-04-06 14:00:00,150.65,151.07,150.47,151.0,10368.0,143.22,143.6193,143.0489,143.5528,10368.0
2023-04-06 14:30:00,150.98,151.22,150.86,151.21,14434.0,143.5337,143.7619,143.4197,143.7524,14434.0
2023-04-06 15:00:00,151.2,151.44,150.93,151.42,17999.0,143.7429,143.9711,143.4862,143.952,17999.0
2023-04-06 15:30:00,151.44,152.31,151.44,151.87,163094.0,143.9711,144.7981,143.9711,144.3798,163094.0
2023-04-10 09:30:00,150.9,150.9,148.44,148.89,42826.0,143.4577,143.4577,141.119,141.5468,42826.0
2023-04-10 10:00:00,148.78,149.89,148.72,149.31,46958.0,141.4422,142.4975,141.3852,141.9461,46958.0
2023-04-10 10:30:00,149.32,149.37,148.88,149.23,28684.0,141.9556,142.0031,141.5373,141.8701,28684.0
2023-04-10 11:00:00,149.13,149.64,148.75,149.46,30230.0,141.775,142.2598,141.4137,142.0887,30230.0
2023-04-10 11:30:00,149.58,150.54,149.58,150.44,18212.0,142.2028,143.1154,142.2028,143.0204,18212.0
2023-04-10 12:00:00,150.47,150.79,150.4,150.42,21290.0,143.0489,143.3531,142.9823,143.0014,21290.0
2023-04-10 12:30:00,150.56,151.05,150.56,151.05,13685.0,143.1345,143.6003,143.1345,143.6003,13685.0
2023-04-10 13:00:00,151.07,151.32,150.82,150.98,46140.0,143.6193,143.857,143.3816,143.5337,46140.0
2023-04-10 13:30:00,151.0,151.41,150.91,151.33,24869.0,143.5528,143.9425,143.4672,143.8665,24869.0
2023-04-10 14:00:00,151.31,151.57,151.11,151.31,37901.0,143.8475,144.0946,143.6573,143.8475,37901.0
2023-04-10 14:30:00,151.38,151.42,151.0,151.21,32700.0,143.914,143.952,143.5528,143.7524,32700.0
2023-04-10 15:00:00,151.19,151.51,151.18,151.21,28634.0,143.7334,144.0376,143.7239,143.7524,28634.0
2023-04-10 15:30:00,151.21,151.93,151.17,151.83,147950.0,143.7524,144.4369,143.7144,144.3418,147950.0
2023-04-11 09:30:00,151.36,151.5,150.77,151.5,33852.0,143.895,144.0281,143.3341,144.0281,33852.0
2023-04-11 10:00:00,151.35,151.4,150.92,151.4,18674.0,143.8855,143.933,143.4767,143.933,18674.0
2023-04-11 10:30:00,151.39,151.82,151.31,151.71,24283.0,143.9235,144.3323,143.8475,144.2277,24283.0
2023-04-11 11:00:00,151.7,151.79,151.36,151.56,10191.0,144.2182,144.3038,143.895,144.0851,10191.0
2023-04-11 11:30:00,151.57,151.82,151.2,151.46,12732.0,144.0946,144.3323,143.7429,143.9901,12732.0
2023-04-11 12:00:00,151.42,151.83,151.42,151.68,9530.0,143.952,144.3418,143.952,144.1992,9530.0
2023-04-11 12:30:00,151.73,151.93,151.69,151.77,12807.0,144.2468,144.4369,144.2087,144.2848,12807.0
2023-04-11 13:00:00,151.77,151.94,151.52,151.66,25648.0,144.2848,144.4464,144.0471,144.1802,25648.0
2023-04-11 13:30:00,151.66,152.15,151.54,152.03,21458.0,144.1802,144.646,144.0661,144.532,21458.0
2023-04-11 14:00:00,152.04,152.04,151.57,151.57,14549.0,144.5415,144.5415,144.0946,144.0946,14549.0
2023-04-11 14:30:00,151.56,152.19,151.43,152.13,33291.0,144.0851,144.6841,143.9615,144.627,33291.0
2023-04-11 15:00:00,152.14,152.18,151.97,152.01,21990.0,144.6365,144.6746,144.4749,144.5129,21990.0
2023-04-11 15:30:00,152.01,152.3,151.87,152.09,84848.0,144.5129,144.7886,144.3798,144.589,84848.0
2023-04-12 09:30:00,152.89,153.4,152.24,153.08,51098.0,145.3495,145.8344,144.7316,145.5302,51098.0
2023-04-12 10:00:00,153.24,153.43,152.73,153.19,33830.0,145.6823,145.8629,145.1974,145.6347,33830.0
2023-04-12 10:30:00,153.16,153.18,152.45,152.53,12671.0,145.6062,145.6252,144.9312,145.0073,12671.0
2023-04-12 11:00:00,152.62,152.63,151.95,152.34,8137.0,145.0929,145.1024,144.4559,144.8267,8137.0
2023-04-12 11:30:00,152.31,152.34,152.04,152.2,7456.0,144.7981,144.8267,144.5415,144.6936,7456.0
2023-04-12 12:00:00,152.16,152.29,151.64,151.74,6350.0,144.6555,144.7791,144.1612,144.2563,6350.0
2023-04-12 12:30:00,151.8,151.96,151.62,151.8,5940.0,144.3133,144.4654,144.1422,144.3133,5940.0
2023-04-12 13:00:00,151.79,152.06,151.69,151.94,12267.0,144.3038,144.5605,144.2087,144.4464,12267.0
2023-04-12 13:30:00,151.97,152.31,151.97,152.17,9033.0,144.4749,144.7981,144.4749,144.6651,9033.0
2023-04-12 14:00:00,152.21,152.32,151.57,151.6,10653.0,144.7031,144.8077,144.0946,144.1232,10653.0
2023-04-12 14:30:00,151.57,151.58,150.67,151.03,19032.0,144.0946,144.1042,143.239,143.5813,19032.0
2023-04-12 15:00:00,151.04,151.51,150.77,151.01,107444.0,143.5908,144.0376,143.3341,143.5623,107444.0
2023-04-12 15:30:00,151.06,151.29,150.71,150.81,113446.0,143.6098,143.8285,143.2771,143.3721,113446.0
2023-04-13 09:30:00,150.28,150.75,149.86,150.35,27562.0,142.8683,143.3151,142.469,142.9348,27562.0
2023-04-13 10:00:00,150.26,150.98,150.26,150.51,26217.0,142.8493,143.5337,142.8493,143.0869,26217.0
2023-04-13 10:30:00,150.56,150.66,149.97,150.14,66838.0,143.1345,143.2295,142.5736,142.7352,66838.0
2023-04-13 11:00:00,150.18,150.37,149.12,150.0,42435.0,142.7732,142.9538,141.7655,142.6021,42435.0
2023-04-13 11:30:00,149.96,150.17,149.7,150.13,99511.0,142.564,142.7637,142.3169,142.7257,99511.0
2023-04-13 12:00:00,150.09,150.3,149.45,150.2,29998.0,142.6876,142.8873,142.0792,142.7922,29998.0
2023-04-13 12:30:00,150.19,150.45,149.92,150.4,37027.0,142.7827,143.0299,142.526,142.9823,37027.0
2023-04-13 13:00:00,150.38,150.8,150.27,150.75,23128.0,142.9633,143.3626,142.8588,143.3151,23128.0
2023-04-13 13:30:00,150.8,151.25,150.74,151.21,11506.0,143.3626,143.7904,143.3056,143.7524,11506.0
2023-04-13 14:00:00,151.23,151.63,151.17,151.38,22839.0,143.7714,144.1517,143.7144,143.914,22839.0
2023-04-13 14:30:00,151.36,151.88,151.34,151.83,21733.0,143.895,144.3894,143.876,144.3418,21733.0
2023-04-13 15:00:00,151.81,151.91,151.35,151.69,12378.0,144.3228,144.4179,143.8855,144.2087,12378.0
2023-04-13 15:30:00,151.64,152.05,151.51,152.01,95266.0,144.1612,144.551,144.0376,144.5129,95266.0
2023-04-14 09:30:00,150.17,151.45,150.17,151.14,28151.0,142.7637,143.9806,142.7637,143.6859,28151.0
2023-04-14 10:00:00,151.04,151.25,150.45,150.61,20882.0,143.5908,143.7904,143.0299,143.182,20882.0
2023-04-14 10:30:00,150.66,150.86,150.24,150.55,20859.0,143.2295,143.4197,142.8302,143.125,20859.0
2023-04-14 11:00:00,150.49,150.6,150.23,150.36,12215.0,143.0679,143.1725,142.8207,142.9443,12215.0
2023-04-14 11:30:00,150.29,150.65,150.27,150.38,11596.0,142.8778,143.22,142.8588,142.9633,11596.0
2023-04-14 12:00:00,150.43,150.52,149.85,149.86,20197.0,143.0109,143.0964,142.4595,142.469,20197.0
2023-04-14 12:30:00,149.8,149.8,149.32,149.46,13723.0,142.4119,142.4119,141.9556,142.0887,13723.0
2023-04-14 13:00:00,149.55,149.96,149.51,149.67,11845.0,142.1743,142.564,142.1362,142.2884,11845.0
2023-04-14 13:30:00,149.54,149.8,149.37,149.74,12637.0,142.1648,142.4119,142.0031,142.3549,12637.0
2023-04-14 14:00:00,149.7,149.72,149.15,149.41,42001.0,142.3169,142.3359,141.794,142.0412,42001.0
2023-04-14 14:30:00,149.4,149.42,148.72,149.03,61223.0,142.0317,142.0507,141.3852,141.6799,61223.0
2023-04-14 15:00:00,149.0,149.06,148.45,148.77,37378.0,141.6514,141.7084,141.1285,141.4327,37378.0
2023-04-14 15:30:00,148.72,149.77,148.72,149.72,110710.0,141.3852,142.3834,141.3852,142.3359,110710.0
2023-04-17 09:30:00,150.48,150.99,150.03,150.03,25321.0,143.0584,143.5433,142.6306,142.6306,25321.0
2023-04-17 10:00:00,150.09,150.76,150.09,150.75,12981.0,142.6876,143.3246,142.6876,143.3151,12981.0
2023-04-17 10:30:00,150.68,150.74,150.16,150.16,16554.0,143.2485,143.3056,142.7542,142.7542,16554.0
2023-04-17 11:00:00,150.17,150.56,150.16,150.46,11076.0,142.7637,143.1345,142.7542,143.0394,11076.0
2023-04-17 11:30:00,150.43,150.45,149.76,149.92,17901.0,143.0109,143.0299,142.3739,142.526,17901.0
2023-04-17 12:00:00,149.99,150.12,149.68,149.77,12684.0,142.5926,142.7162,142.2979,142.3834,12684.0
2023-04-17 12:30:00,149.78,149.94,149.62,149.92,11586.0,142.3929,142.545,142.2408,142.526,11586.0
2023-04-17 13:00:00,149.88,149.96,149.74,149.95,8219.0,142.488,142.564,142.3549,142.5545,8219.0
2023-04-17 13:30:00,149.94,149.98,149.28,149.3,21097.0,142.545,142.5831,141.9176,141.9366,21097.0
2023-04-17 14:00:00,149.22,149.22,148.62,148.83,46699.0,141.8605,141.8605,141.2901,141.4898,46699.0
2023-04-17 14:30:00,148.87,149.53,148.82,149.31,27338.0,141.5278,142.1553,141.4803,141.9461,27338.0
2023-04-17 15:00:00,149.34,149.66,149.14,149.61,45923.0,141.9746,142.2788,141.7845,142.2313,45923.0
2023-04-17 15:30:00,149.56,149.87,149.28,149.79,54368.0,142.1838,142.4785,141.9176,142.4024,54368.0
2023-04-18 09:30:00,149.82,150.29,149.37,150.05,18202.0,142.431,142.8778,142.0031,142.6496,18202.0
2023-04-18 10:00:00,149.9,149.92,149.26,149.26,20138.0,142.507,142.526,141.8986,141.8986,20138.0
2023-04-18 10:30:00,149.27,149.4,148.43,148.51,16383.0,141.9081,142.0317,141.1095,141.1856,16383.0
2023-04-18 11:00:00,148.57,148.68,148.01,148.06,10061.0,141.2426,141.3472,140.7102,140.7578,10061.0
2023-04-18 11:30:00,148.12,148.19,147.38,147.59,21240.0,140.8148,140.8813,140.1113,140.3109,21240.0
2023-04-18 12:00:00,147.61,147.91,147.59,147.87,12991.0,140.3299,140.6152,140.3109,140.5771,12991.0
2023-04-18 12:30:00,147.84,148.17,147.7,147.74,9503.0,140.5486,140.8623,140.4155,140.4535,9503.0
2023-04-18 13:00:00,147.72,147.98,147.51,147.57,8143.0,140.4345,140.6817,140.2349,140.2919,8143.0
2023-04-18 13:30:00,147.52,148.23,147.47,147.93,24560.0,140.2444,140.9194,140.1969,140.6342,24560.0
2023-04-18 14:00:00,147.98,148.24,147.83,148.09,10836.0,140.6817,140.9289,140.5391,140.7863,10836.0
2023-04-18 14:30:00,148.06,148.37,147.5,147.97,11783.0,140.7578,141.0525,140.2254,140.6722,11783.0
2023-04-18 15:00:00,148.0,148.29,147.93,148.09,17865.0,140.7007,140.9764,140.6342,140.7863,17865.0
2023-04-18 15:30:00,148.04,148.22,147.84,148.09,84751.0,140.7387,140.9099,140.5486,140.7863,84751.0
2023-04-19 09:30:00,148.64,149.1,148.27,149.1,32495.0,141.3092,141.7465,140.9574,141.7465,32495.0
2023-04-19 10:00:00,149.16,149.84,149.05,149.78,25693.0,141.8035,142.45,141.6989,142.3929,25693.0
2023-04-19 10:30:00,149.79,149.92,149.15,149.3,16732.0,142.4024,142.526,141.794,141.9366,16732.0
2023-04-19 11:00:00,149.27,149.45,149.06,149.4,21498.0,141.9081,142.0792,141.7084,142.0317,21498.0
2023-04-19 11:30:00,149.37,149.52,148.97,149.46,13491.0,142.0031,142.1457,141.6229,142.0887,13491.0
2023-04-19 12:00:00,149.52,149.54,149.06,149.06,7428.0,142.1457,142.1648,141.7084,141.7084,7428.0
2023-04-19 12:30:00,149.1,149.22,148.98,149.02,7371.0,141.7465,141.8605,141.6324,141.6704,7371.0
2023-04-19 13:00:00,149.07,149.14,148.81,148.97,8379.0,141.7179,141.7845,141.4708,141.6229,8379.0
2023-04-19 13:30:00,149.02,149.09,148.79,149.09,8126.0,141.6704,141.737,141.4518,141.737,8126.0
2023-04-19 14:00:00,149.09,149.3,149.06,149.24,7423.0,141.737,141.9366,141.7084,141.8796,7423.0
2023-04-19 14:30:00,149.3,149.37,149.06,149.26,9367.0,141.9366,142.0031,141.7084,141.8986,9367.0
2023-04-19 15:00:00,149.27,149.27,149.07,149.18,6484.0,141.9081,141.9081,141.7179,141.8225,6484.0
2023-04-19 15:30:00,149.15,149.28,148.82,149.01,65652.0,141.794,141.9176,141.4803,141.6609,65652.0
2023-04-20 09:30:00,149.07,149.22,147.69,147.84,35565.0,141.7179,141.8605,140.406,140.5486,35565.0
2023-04-20 10:00:00,147.76,148.34,147.67,148.02,15973.0,140.4726,141.0239,140.387,140.7197,15973.0
2023-04-20 10:30:00,147.97,148.69,147.87,148.65,25646.0,140.6722,141.3567,140.5771,141.3187,25646.0
2023-04-20 11:00:00,148.64,148.93,148.5,148.71,17732.0,141.3092,141.5848,141.1761,141.3757,17732.0
2023-04-20 11:30:00,148.72,148.89,148.5,148.87,15745.0,141.3852,141.5468,141.1761,141.5278,15745.0
2023-04-20 12:00:00,148.87,149.03,148.55,148.89,21477.0,141.5278,141.6799,141.2236,141.5468,21477.0
2023-04-20 12:30:00,148.87,149.18,148.85,148.99,12484.0,141.5278,141.8225,141.5088,141.6419,12484.0
2023-04-20 13:00:00,149.02,149.27,148.87,149.2,12174.0,141.6704,141.9081,141.5278,141.8415,12174.0
2023-04-20 13:30:00,149.27,149.41,148.98,149.0,19010.0,141.9081,142.0412,141.6324,141.6514,19010.0
2023-04-20 14:00:00,148.97,149.51,148.75,149.33,14248.0,141.6229,142.1362,141.4137,141.9651,14248.0
2023-04-20 14:30:00,149.35,149.35,148.83,148.88,15182.0,141.9841,141.9841,141.4898,141.5373,15182.0
2023-04-20 15:00:00,148.89,148.93,148.45,148.46,34852.0,141.5468,141.5848,141.1285,141.138,34852.0
2023-04-20 15:30:00,148.47,149.64,148.45,149.63,65207.0,141.1475,142.2598,141.1285,142.2503,65207.0
2023-04-21 09:30:00,150.49,151.8,149.9,150.22,49981.0,143.0679,144.3133,142.507,142.8112,49981.0
2023-04-21 10:00:00,150.13,150.22,149.83,150.11,10045.0,142.7257,142.8112,142.4405,142.7067,10045.0
2023-04-21 10:30:00,150.25,150.25,149.63,149.99,12982.0,142.8397,142.8397,142.2503,142.5926,12982.0
2023-04-21 11:00:00,150.03,150.77,150.03,150.32,9181.0,142.6306,143.3341,142.6306,142.9063,9181.0
2023-04-21 11:30:00,150.44,150.56,149.98,150.24,16656.0,143.0204,143.1345,142.5831,142.8302,16656.0
2023-04-21 12:00:00,150.14,150.34,150.01,150.29,21601.0,142.7352,142.9253,142.6116,142.8778,21601.0
2023-04-21 12:30:00,150.32,150.51,150.24,150.33,11413.0,142.9063,143.0869,142.8302,142.9158,11413.0
2023-04-21 13:00:00,150.28,150.49,150.09,150.13,17435.0,142.8683,143.0679,142.6876,142.7257,17435.0
2023-04-21 13:30:00,150.18,150.88,150.16,150.74,10225.0,142.7732,143.4387,142.7542,143.3056,10225.0
2023-04-21 14:00:00,150.79,151.02,150.79,150.93,12288.0,143.3531,143.5718,143.3531,143.4862,12288.0
2023-04-21 14:30:00,150.98,151.14,150.88,151.08,14031.0,143.5337,143.6859,143.4387,143.6288,14031.0
2023-04-21 15:00:00,151.07,151.15,150.86,150.98,14320.0,143.6193,143.6954,143.4197,143.5337,14320.0
2023-04-21 15:30:00,150.97,151.23,150.82,150.97,103318.0,143.5242,143.7714,143.3816,143.5242,103318.0
2023-04-24 09:30:00,151.04,152.41,150.28,150.57,85009.0,143.5908,144.8932,142.8683,143.144,85009.0
2023-04-24 10:00:00,150.61,150.99,150.16,150.99,37155.0,143.182,143.5433,142.7542,143.5433,37155.0
2023-04-24 10:30:00,150.97,151.91,150.97,151.73,71329.0,143.5242,144.4179,143.5242,144.2468,71329.0
2023-04-24 11:00:00,151.73,151.82,151.27,151.57,20174.0,144.2468,144.3323,143.8094,144.0946,20174.0
2023-04-24 11:30:00,151.6,151.76,151.4,151.71,13521.0,144.1232,144.2753,143.933,144.2277,13521.0
2023-04-24 12:00:00,151.72,152.12,151.59,152.08,77483.0,144.2372,144.6175,144.1137,144.5795,77483.0
2023-04-24 12:30:00,152.08,152.08,151.64,151.82,17512.0,144.5795,144.5795,144.1612,144.3323,17512.0
2023-04-24 13:00:00,151.82,151.83,151.53,151.75,17383.0,144.3323,144.3418,144.0566,144.2658,17383.0
2023-04-24 13:30:00,151.77,151.97,151.69,151.91,26133.0,144.2848,144.4749,144.2087,144.4179,26133.0
2023-04-24 14:00:00,151.92,151.96,151.04,151.06,41098.0,144.4274,144.4654,143.5908,143.6098,41098.0
2023-04-24 14:30:00,151.05,151.06,150.51,150.71,68997.0,143.6003,143.6098,143.0869,143.2771,68997.0
2023-04-24 15:00:00,150.71,151.17,150.6,150.97,36127.0,143.2771,143.7144,143.1725,143.5242,36127.0
2023-04-24 15:30:00,151.0,151.56,150.89,151.52,74281.0,143.5528,144.0851,143.4482,144.0471,74281.0
2023-04-25 09:30:00,152.22,152.98,151.96,152.5,62717.0,144.7126,145.4351,144.4654,144.9788,62717.0
2023-04-25 10:00:00,152.46,152.62,152.1,152.17,100802.0,144.9408,145.0929,144.5985,144.6651,100802.0
2023-04-25 10:30:00,152.09,152.49,151.74,152.11,31452.0,144.589,144.9693,144.2563,144.608,31452.0
2023-04-25 11:00:00,152.16,152.35,151.78,151.99,22197.0,144.6555,144.8362,144.2943,144.4939,22197.0
2023-04-25 11:30:00,151.74,152.3,151.74,152.3,20293.0,144.2563,144.7886,144.2563,144.7886,20293.0
2023-04-25 12:00:00,152.33,152.98,152.11,152.87,16156.0,144.8172,145.4351,144.608,145.3305,16156.0
2023-04-25 12:30:00,152.88,152.99,152.53,152.53,13051.0,145.34,145.4446,145.0073,145.0073,13051.0
2023-04-25 13:00:00,152.58,152.82,152.13,152.28,10748.0,145.0548,145.283,144.627,144.7696,10748.0
2023-04-25 13:30:00,152.25,152.38,152.06,152.06,11711.0,144.7411,144.8647,144.5605,144.5605,11711.0
2023-04-25 14:00:00,152.11,152.21,151.75,152.04,14584.0,144.608,144.7031,144.2658,144.5415,14584.0
2023-04-25 14:30:00,152.1,152.22,151.85,152.15,8152.0,144.5985,144.7126,144.3608,144.646,8152.0
2023-04-25 15:00:00,152.1,152.54,152.07,152.45,19423.0,144.5985,145.0168,144.57,144.9312,19423.0
2023-04-25 15:30:00,152.42,152.5,152.15,152.45,68218.0,144.9027,144.9788,144.646,144.9312,68218.0
2023-04-26 09:30:00,150.68,152.04,150.09,150.59,27824.0,143.2485,144.5415,142.6876,143.163,27824.0
2023-04-26 10:00:00,150.74,151.04,150.13,150.3,12501.0,143.3056,143.5908,142.7257,142.8873,12501.0
2023-04-26 10:30:00,150.36,150.67,150.27,150.5,9752.0,142.9443,143.239,142.8588,143.0774,9752.0
2023-04-26 11:00:00,150.58,150.73,150.27,150.67,12642.0,143.1535,143.2961,142.8588,143.239,12642.0
2023-04-26 11:30:00,150.71,150.95,149.98,149.98,14794.0,143.2771,143.5052,142.5831,142.5831,14794.0
2023-04-26 12:00:00,150.02,150.21,149.9,149.9,6816.0,142.6211,142.8017,142.507,142.507,6816.0
2023-04-26 12:30:00,149.95,150.32,149.95,150.25,6730.0,142.5545,142.9063,142.5545,142.8397,6730.0
2023-04-26 13:00:00,150.24,150.32,149.99,150.08,11672.0,142.8302,142.9063,142.5926,142.6781,11672.0
2023-04-26 13:30:00,150.09,150.25,149.66,149.77,9100.0,142.6876,142.8397,142.2788,142.3834,9100.0
2023-04-26 14:00:00,149.85,149.99,149.42,149.95,16789.0,142.4595,142.5926,142.0507,142.5545,16789.0
2023-04-26 14:30:00,149.93,150.0,149.56,149.71,23271.0,142.5355,142.6021,142.1838,142.3264,23271.0
2023-04-26 15:00:00,149.68,149.91,149.49,149.52,33691.0,142.2979,142.5165,142.1172,142.1457,33691.0
2023-04-26 15:30:00,149.59,149.63,148.87,149.01,137192.0,142.2123,142.2503,141.5278,141.6609,137192.0
2023-04-27 09:30:00,148.15,149.25,144.48,145.88,127303.0,140.8433,141.8891,137.3543,138.6853,127303.0
2023-04-27 10:00:00,145.99,147.17,145.77,146.93,52180.0,138.7898,139.9117,138.5807,139.6835,52180.0
2023-04-27 10:30:00,146.8,147.52,146.69,147.34,37161.0,139.5599,140.2444,139.4553,140.0733,37161.0
2023-04-27 11:00:00,147.34,147.34,146.49,146.77,21750.0,140.0733,140.0733,139.2652,139.5314,21750.0
2023-04-27 11:30:00,146.83,147.4,146.29,147.4,29239.0,139.5884,140.1303,139.0751,140.1303,29239.0
2023-04-27 12:00:00,147.48,148.04,147.48,147.74,19464.0,140.2064,140.7387,140.2064,140.4535,19464.0
2023-04-27 12:30:00,147.79,147.99,147.66,147.66,18204.0,140.5011,140.6912,140.3775,140.3775,18204.0
2023-04-27 13:00:00,147.64,147.74,147.36,147.37,13715.0,140.3585,140.4535,140.0923,140.1018,13715.0
2023-04-27 13:30:00,147.33,148.02,147.33,147.76,18836.0,140.0638,140.7197,140.0638,140.4726,18836.0
2023-04-27 14:00:00,147.75,148.1,147.61,148.1,18624.0,140.463,140.7958,140.3299,140.7958,18624.0
2023-04-27 14:30:00,148.12,148.41,148.04,148.41,24963.0,140.8148,141.0905,140.7387,141.0905,24963.0
2023-04-27 15:00:00,148.42,148.52,148.25,148.3,30375.0,141.1,141.1951,140.9384,140.9859,30375.0
2023-04-27 15:30:00,148.28,148.62,148.16,148.42,98820.0,140.9669,141.2901,140.8528,141.1,98820.0
2023-04-28 09:30:00,148.36,150.22,148.36,149.0,45268.0,141.043,142.8112,141.043,141.6514,45268.0
2023-04-28 10:00:00,149.01,149.81,148.85,149.38,34412.0,141.6609,142.4214,141.5088,142.0127,34412.0
2023-04-28 10:30:00,149.36,149.66,148.99,148.99,28922.0,141.9936,142.2788,141.6419,141.6419,28922.0
2023-04-28 11:00:00,148.83,148.88,148.3,148.37,22075.0,141.4898,141.5373,140.9859,141.0525,22075.0
2023-04-28 11:30:00,148.38,148.59,148.22,148.55,16794.0,141.062,141.2616,140.9099,141.2236,16794.0
2023-04-28 12:00:00,148.48,148.71,148.36,148.54,9298.0,141.157,141.3757,141.043,141.2141,9298.0
2023-04-28 12:30:00,148.6,148.7,148.43,148.55,9126.0,141.2711,141.3662,141.1095,141.2236,9126.0
2023-04-28 13:00:00,148.46,148.54,148.29,148.4,7188.0,141.138,141.2141,140.9764,141.081,7188.0
2023-04-28 13:30:00,148.44,148.44,147.75,148.03,14146.0,141.119,141.119,140.463,140.7292,14146.0
2023-04-28 14:00:00,148.07,148.54,147.82,147.92,14498.0,140.7673,141.2141,140.5296,140.6247,14498.0
2023-04-28 14:30:00,147.93,147.97,147.34,147.83,24344.0,140.6342,140.6722,140.0733,140.5391,24344.0
2023-04-28 15:00:00,147.92,148.24,147.85,147.85,15143.0,140.6247,140.9289,140.5581,140.5581,15143.0
2023-04-28 15:30:00,147.89,148.31,147.63,148.27,59475.0,140.5961,140.9954,140.349,140.9574,59475.0
2023-05-01 09:30:00,148.13,148.44,146.7,147.85,35657.0,140.8243,141.119,139.4648,140.5581,35657.0
2023-05-01 10:00:00,147.78,147.78,147.01,147.34,11234.0,140.4916,140.4916,139.7595,140.0733,11234.0
2023-05-01 10:30:00,147.38,147.93,146.98,147.85,33124.0,140.1113,140.6342,139.731,140.5581,33124.0
2023-05-01 11:00:00,147.81,148.45,147.69,148.17,20510.0,140.5201,141.1285,140.406,140.8623,20510.0
2023-05-01 11:30:00,148.13,148.42,147.94,148.15,8252.0,140.8243,141.1,140.6437,140.8433,8252.0
2023-05-01 12:00:00,148.06,148.36,147.98,148.16,8383.0,140.7578,141.043,140.6817,140.8528,8383.0
2023-05-01 12:30:00,148.16,148.36,148.11,148.11,7537.0,140.8528,141.043,140.8053,140.8053,7537.0
2023-05-01 13:00:00,148.07,148.23,147.78,147.82,10938.0,140.7673,140.9194,140.4916,140.5296,10938.0
2023-05-01 13:30:00,147.79,147.95,147.55,147.87,16143.0,140.5011,140.6532,140.2729,140.5771,16143.0
2023-05-01 14:00:00,147.92,147.95,147.32,147.37,12776.0,140.6247,140.6532,140.0543,140.1018,12776.0
2023-05-01 14:30:00,147.33,147.38,146.86,147.0,28341.0,140.0638,140.1113,139.6169,139.75,28341.0
2023-05-01 15:00:00,147.0,147.2,146.9,147.07,19239.0,139.75,139.9402,139.655,139.8166,19239.0
2023-05-01 15:30:00,147.11,147.25,146.57,146.59,71165.0,139.8546,139.9877,139.3412,139.3603,71165.0
2023-05-02 09:30:00,146.24,147.6,146.01,147.6,110728.0,139.0275,140.3204,138.8089,140.3204,110728.0
2023-05-02 10:00:00,147.25,147.29,146.25,146.25,27128.0,139.9877,140.0257,139.037,139.037,27128.0
2023-05-02 10:30:00,146.22,146.73,146.1,146.73,13181.0,139.0085,139.4934,138.8944,139.4934,13181.0
2023-05-02 11:00:00,146.66,146.66,144.91,145.3,13161.0,139.4268,139.4268,137.7631,138.1339,13161.0
2023-05-02 11:30:00,145.3,145.79,145.12,145.79,13267.0,138.1339,138.5997,137.9628,138.5997,13267.0
2023-05-02 12:00:00,145.73,146.0,145.41,146.0,10756.0,138.5427,138.7994,138.2385,138.7994,10756.0
2023-05-02 12:30:00,145.99,146.21,145.88,146.17,10717.0,138.7898,138.999,138.6853,138.961,10717.0
2023-05-02 13:00:00,146.19,146.19,145.7,145.98,9857.0,138.98,138.98,138.5142,138.7803,9857.0
2023-05-02 13:30:00,145.98,146.2,145.63,146.02,16920.0,138.7803,138.9895,138.4476,138.8184,16920.0
2023-05-02 14:00:00,145.99,146.16,145.68,146.15,33015.0,138.7898,138.9515,138.4951,138.942,33015.0
2023-05-02 14:30:00,146.16,147.11,146.03,146.99,28880.0,138.9515,139.8546,138.8279,139.7405,28880.0
2023-05-02 15:00:00,147.0,147.34,146.96,147.17,28472.0,139.75,140.0733,139.712,139.9117,28472.0
2023-05-02 15:30:00,147.16,147.3,146.66,146.76,104254.0,139.9021,140.0352,139.4268,139.5219,104254.0
2023-05-03 09:30:00,147.72,149.12,147.01,147.26,25924.0,140.4345,141.7655,139.7595,139.9972,25924.0
2023-05-03 10:00:00,147.22,147.31,146.51,147.18,8615.0,139.9592,140.0447,139.2842,139.9212,8615.0
2023-05-03 10:30:00,147.32,147.32,146.41,146.57,6665.0,140.0543,140.0543,139.1891,139.3412,6665.0
2023-05-03 11:00:00,146.58,147.41,146.36,147.27,9748.0,139.3507,140.1398,139.1416,140.0067,9748.0
2023-05-03 11:30:00,147.36,148.08,147.36,148.08,6372.0,140.0923,140.7768,140.0923,140.7768,6372.0
2023-05-03 12:00:00,148.08,148.36,148.02,148.2,27505.0,140.7768,141.043,140.7197,140.8909,27505.0
2023-05-03 12:30:00,148.23,148.42,148.11,148.39,42089.0,140.9194,141.1,140.8053,141.0715,42089.0
2023-05-03 13:00:00,148.38,148.73,148.37,148.48,25563.0,141.062,141.3947,141.0525,141.157,25563.0
2023-05-03 13:30:00,148.57,148.64,148.2,148.2,12314.0,141.2426,141.3092,140.8909,140.8909,12314.0
2023-05-03 14:00:00,148.18,148.37,147.77,148.12,16454.0,140.8718,141.0525,140.4821,140.8148,16454.0
2023-05-03 14:30:00,147.95,148.31,147.46,148.12,21706.0,140.6532,140.9954,140.1873,140.8148,21706.0
2023-05-03 15:00:00,148.19,148.24,146.74,146.81,19170.0,140.8813,140.9289,139.5029,139.5694,19170.0
2023-05-03 15:30:00,146.81,146.85,146.27,146.49,53499.0,139.5694,139.6074,139.056,139.2652,53499.0
2023-05-04 09:30:00,146.99,147.35,146.07,146.58,31905.0,139.7405,140.0828,138.8659,139.3507,31905.0
2023-05-04 10:00:00,146.44,147.32,146.31,146.9,38310.0,139.2177,140.0543,139.0941,139.655,38310.0
2023-05-04 10:30:00,147.02,147.76,146.82,147.73,23809.0,139.769,140.4726,139.5789,140.444,23809.0
2023-05-04 11:00:00,147.68,147.77,147.0,147.31,20615.0,140.3965,140.4821,139.75,140.0447,20615.0
2023-05-04 11:30:00,147.32,147.37,146.96,147.11,13230.0,140.0543,140.1018,139.712,139.8546,13230.0
2023-05-04 12:00:00,147.17,147.63,147.11,147.54,20255.0,139.9117,140.349,139.8546,140.2634,20255.0
2023-05-04 12:30:00,147.55,147.82,147.12,147.73,15527.0,140.2729,140.5296,139.8641,140.444,15527.0
2023-05-04 13:00:00,147.8,148.38,147.64,148.06,10310.0,140.5106,141.062,140.3585,140.7578,10310.0
2023-05-04 13:30:00,148.05,148.09,147.61,148.0,10683.0,140.7482,140.7863,140.3299,140.7007,10683.0
2023-05-04 14:00:00,147.92,148.01,147.57,147.57,9611.0,140.6247,140.7102,140.2919,140.2919,9611.0
2023-05-04 14:30:00,147.59,147.78,147.37,147.68,14906.0,140.3109,140.4916,140.1018,140.3965,14906.0
2023-05-04 15:00:00,147.77,147.95,147.26,147.39,41665.0,140.4821,140.6532,139.9972,140.1208,41665.0
2023-05-04 15:30:00,147.44,147.84,147.27,147.82,75777.0,140.1683,140.5486,140.0067,140.5296,75777.0
2023-05-05 09:30:00,147.46,148.9,147.12,147.87,24469.0,140.1873,141.5563,139.8641,140.5771,24469.0
2023-05-05 10:00:00,147.87,147.99,147.56,147.79,7207.0,140.5771,140.6912,140.2824,140.5011,7207.0
2023-05-05 10:30:00,147.91,148.09,147.65,147.75,6057.0,140.6152,140.7863,140.368,140.463,6057.0
2023-05-05 11:00:00,147.55,147.85,147.26,147.71,8480.0,140.2729,140.5581,139.9972,140.425,8480.0
2023-05-05 11:30:00,147.79,147.87,147.55,147.67,5278.0,140.5011,140.5771,140.2729,140.387,5278.0
2023-05-05 12:00:00,147.74,147.79,147.53,147.59,11332.0,140.4535,140.5011,140.2539,140.3109,11332.0
2023-05-05 12:30:00,147.5,147.52,147.14,147.31,6523.0,140.2254,140.2444,139.8831,140.0447,6523.0
2023-05-05 13:00:00,147.26,147.73,147.23,147.63,8357.0,139.9972,140.444,139.9687,140.349,8357.0
2023-05-05 13:30:00,147.69,147.96,147.59,147.66,12783.0,140.406,140.6627,140.3109,140.3775,12783.0
2023-05-05 14:00:00,147.63,148.2,147.43,148.16,7068.0,140.349,140.8909,140.1588,140.8528,7068.0
2023-05-05 14:30:00,148.24,148.33,148.1,148.23,3561.0,140.9289,141.0144,140.7958,140.9194,3561.0
2023-05-05 15:00:00,148.07,148.17,147.75,147.81,8493.0,140.7673,140.8623,140.463,140.5201,8493.0
2023-05-05 15:30:00,147.77,148.49,147.77,148.4,76443.0,140.4821,141.1665,140.4821,141.081,76443.0
2023-05-08 09:30:00,147.69,148.82,146.97,148.82,49447.0,141.0796,142.159,140.3918,142.159,49447.0
2023-05-08 10:00:00,148.65,148.65,147.32,147.47,7226.0,141.9966,141.9966,140.7262,140.8695,7226.0
2023-05-08 10:30:00,147.49,147.74,146.97,147.03,16084.0,140.8886,141.1274,140.3918,140.4492,16084.0
2023-05-08 11:00:00,146.92,147.17,146.68,146.97,6735.0,140.3441,140.5829,140.1148,140.3918,6735.0
2023-05-08 11:30:00,146.91,146.96,146.62,146.72,12384.0,140.3345,140.3823,140.0575,140.153,12384.0
2023-05-08 12:00:00,146.66,146.9,146.32,146.83,12756.0,140.0957,140.325,139.7709,140.2581,12756.0
2023-05-08 12:30:00,146.84,147.0,146.64,146.87,11464.0,140.2677,140.4205,140.0766,140.2963,11464.0
2023-05-08 13:00:00,146.91,147.1,146.89,147.05,11333.0,140.3345,140.516,140.3154,140.4683,11333.0
2023-05-08 13:30:00,147.05,147.13,146.92,147.06,9377.0,140.4683,140.5447,140.3441,140.4778,9377.0
2023-05-08 14:00:00,147.09,147.52,146.99,147.52,11499.0,140.5065,140.9172,140.4109,140.9172,11499.0
2023-05-08 14:30:00,147.56,147.62,147.24,147.42,16227.0,140.9554,141.0127,140.6498,140.8217,16227.0
2023-05-08 15:00:00,147.44,147.44,147.08,147.28,24518.0,140.8408,140.8408,140.4969,140.688,24518.0
2023-05-08 15:30:00,147.26,147.66,147.22,147.48,59072.0,140.6689,141.051,140.6307,140.879,59072.0
2023-05-09 09:30:00,147.53,147.61,146.75,147.03,34032.0,140.9268,141.0032,140.1817,140.4492,34032.0
2023-05-09 10:00:00,147.03,147.49,146.75,147.4,21747.0,140.4492,140.8886,140.1817,140.8026,21747.0
2023-05-09 10:30:00,147.45,147.56,146.67,147.04,17329.0,140.8504,140.9554,140.1053,140.4587,17329.0
2023-05-09 11:00:00,147.09,147.49,146.81,147.37,17371.0,140.5065,140.8886,140.239,140.7739,17371.0
2023-05-09 11:30:00,147.37,147.95,147.12,147.13,25820.0,140.7739,141.328,140.5351,140.5447,25820.0
2023-05-09 12:00:00,147.02,147.3,146.98,147.27,8571.0,140.4396,140.7071,140.4014,140.6784,8571.0
2023-05-09 12:30:00,147.22,147.33,146.94,147.25,12447.0,140.6307,140.7357,140.3632,140.6593,12447.0
2023-05-09 13:00:00,147.3,147.43,146.89,146.95,9104.0,140.7071,140.8313,140.3154,140.3727,9104.0
2023-05-09 13:30:00,146.83,147.08,146.8,147.03,10496.0,140.2581,140.4969,140.2294,140.4492,10496.0
2023-05-09 14:00:00,147.14,147.14,146.6,147.08,10928.0,140.5542,140.5542,140.0384,140.4969,10928.0
2023-05-09 14:30:00,147.09,147.47,146.99,147.41,12130.0,140.5065,140.8695,140.4109,140.8121,12130.0
2023-05-09 15:00:00,147.44,147.64,147.29,147.6,17101.0,140.8408,141.0319,140.6975,140.9936,17101.0
2023-05-09 15:30:00,147.62,147.95,147.51,147.88,107979.0,141.0127,141.328,140.9077,141.2611,107979.0
2023-05-10 09:30:00,148.91,149.89,148.89,149.83,26366.0,142.245,143.1811,142.2259,143.1238,26366.0
2023-05-10 10:00:00,149.86,150.19,148.93,148.95,21468.0,143.1525,143.4677,142.2641,142.2832,21468.0
2023-05-10 10:30:00,148.98,149.12,148.15,149.06,21389.0,142.3119,142.4456,141.519,142.3883,21389.0
2023-05-10 11:00:00,149.01,149.36,148.81,149.1,18738.0,142.3405,142.6749,142.1495,142.4265,18738.0
2023-05-10 11:30:00,149.13,149.28,149.03,149.11,20726.0,142.4552,142.5984,142.3596,142.4361,20726.0
2023-05-10 12:00:00,149.13,149.17,148.63,148.96,34364.0,142.4552,142.4934,141.9775,142.2928,34364.0
2023-05-10 12:30:00,148.96,148.96,148.4,148.49,13798.0,142.2928,142.2928,141.7578,141.8438,13798.0
2023-05-10 13:00:00,148.53,148.56,148.13,148.29,7527.0,141.882,141.9107,141.4999,141.6528,7527.0
2023-05-10 13:30:00,148.28,148.74,148.28,148.73,10297.0,141.6432,142.0826,141.6432,142.0731,10297.0
2023-05-10 14:00:00,148.72,149.13,148.68,148.98,11118.0,142.0635,142.4552,142.0253,142.3119,11118.0
2023-05-10 14:30:00,149.0,149.42,149.0,149.12,14005.0,142.331,142.7322,142.331,142.4456,14005.0
2023-05-10 15:00:00,149.12,149.74,148.98,149.62,17792.0,142.4456,143.0379,142.3119,142.9232,17792.0
2023-05-10 15:30:00,149.49,149.96,149.49,149.76,143498.0,142.799,143.248,142.799,143.057,143498.0
2023-05-11 09:30:00,149.99,150.03,148.01,148.48,32552.0,143.2767,143.3149,141.3853,141.8343,32552.0
2023-05-11 10:00:00,148.56,149.5,148.39,149.17,21899.0,141.9107,142.8086,141.7483,142.4934,21899.0
2023-05-11 10:30:00,149.4,149.53,149.14,149.44,20414.0,142.7131,142.8373,142.4647,142.7513,20414.0
2023-05-11 11:00:00,149.38,149.38,148.78,148.97,20516.0,142.694,142.694,142.1208,142.3023,20516.0
2023-05-11 11:30:00,149.07,149.9,149.06,149.72,26095.0,142.3978,143.1907,142.3883,143.0188,26095.0
2023-05-11 12:00:00,149.58,149.95,149.45,149.85,10331.0,142.885,143.2385,142.7608,143.1429,10331.0
2023-05-11 12:30:00,149.91,149.94,149.57,149.57,6585.0,143.2003,143.2289,142.8755,142.8755,6585.0
2023-05-11 13:00:00,149.58,149.75,149.15,149.18,15035.0,142.885,143.0474,142.4743,142.5029,15035.0
2023-05-11 13:30:00,149.16,149.34,148.68,149.24,11080.0,142.4838,142.6558,142.0253,142.5602,11080.0
2023-05-11 14:00:00,149.3,149.3,148.63,148.97,13071.0,142.6176,142.6176,141.9775,142.3023,13071.0
2023-05-11 14:30:00,148.92,149.14,148.82,148.88,15611.0,142.2546,142.4647,142.159,142.2164,15611.0
2023-05-11 15:00:00,148.97,149.14,148.84,149.09,14181.0,142.3023,142.4647,142.1781,142.417,14181.0
2023-05-11 15:30:00,149.09,149.47,148.89,149.42,106226.0,142.417,142.7799,142.2259,142.7322,106226.0
2023-05-12 09:30:00,150.35,151.24,150.13,150.84,44084.0,143.6206,144.4707,143.4104,144.0886,44084.0
2023-05-12 10:00:00,150.88,150.88,149.88,150.08,19217.0,144.1268,144.1268,143.1716,143.3626,19217.0
2023-05-12 10:30:00,150.04,150.34,149.84,150.17,23700.0,143.3244,143.611,143.1334,143.4486,23700.0
2023-05-12 11:00:00,150.14,150.22,149.42,149.47,22867.0,143.42,143.4964,142.7322,142.7799,22867.0
2023-05-12 11:30:00,149.44,150.23,149.44,150.23,22042.0,142.7513,143.5059,142.7513,143.5059,22042.0
2023-05-12 12:00:00,150.29,150.29,149.61,149.74,26738.0,143.5632,143.5632,142.9137,143.0379,26738.0
2023-05-12 12:30:00,149.76,150.23,149.57,149.8,28403.0,143.057,143.5059,142.8755,143.0952,28403.0
2023-05-12 13:00:00,149.67,150.09,149.61,149.91,19051.0,142.971,143.3722,142.9137,143.2003,19051.0
2023-05-12 13:30:00,149.85,149.85,149.23,149.3,25772.0,143.1429,143.1429,142.5507,142.6176,25772.0
2023-05-12 14:00:00,149.25,149.82,149.23,149.46,34535.0,142.5698,143.1143,142.5507,142.7704,34535.0
2023-05-12 14:30:00,149.48,149.68,149.16,149.6,16407.0,142.7895,142.9805,142.4838,142.9041,16407.0
2023-05-12 15:00:00,149.72,149.73,149.28,149.39,18416.0,143.0188,143.0283,142.5984,142.7035,18416.0
2023-05-12 15:30:00,149.41,149.86,149.25,149.75,93612.0,142.7226,143.1525,142.5698,143.0474,93612.0
2023-05-15 09:30:00,150.42,150.45,147.4,147.41,39081.0,143.6874,143.7161,140.8026,140.8121,39081.0
2023-05-15 10:00:00,147.49,148.42,147.41,148.41,18429.0,140.8886,141.7769,140.8121,141.7674,18429.0
2023-05-15 10:30:00,148.38,148.42,147.69,147.93,11866.0,141.7387,141.7769,141.0796,141.3089,11866.0
2023-05-15 11:00:00,147.84,147.93,147.03,147.09,11188.0,141.2229,141.3089,140.4492,140.5065,11188.0
2023-05-15 11:30:00,147.15,147.5,147.0,147.45,8051.0,140.5638,140.8981,140.4205,140.8504,8051.0
2023-05-15 12:00:00,147.38,147.46,147.07,147.39,9602.0,140.7835,140.8599,140.4874,140.793,9602.0
2023-05-15 12:30:00,147.5,147.97,147.5,147.95,8421.0,140.8981,141.3471,140.8981,141.328,8421.0
2023-05-15 13:00:00,147.96,148.14,147.58,147.58,11570.0,141.3375,141.5095,140.9745,140.9745,11570.0
2023-05-15 13:30:00,147.53,147.66,147.31,147.56,12162.0,140.9268,141.051,140.7166,140.9554,12162.0
2023-05-15 14:00:00,147.61,147.81,147.26,147.32,11896.0,141.0032,141.1942,140.6689,140.7262,11896.0
2023-05-15 14:30:00,147.36,147.69,147.32,147.55,15724.0,140.7644,141.0796,140.7262,140.9459,15724.0
2023-05-15 15:00:00,147.59,148.0,147.56,147.87,16111.0,140.9841,141.3757,140.9554,141.2516,16111.0
2023-05-15 15:30:00,147.86,147.86,147.34,147.57,79366.0,141.242,141.242,140.7453,140.965,79366.0
2023-05-16 09:30:00,147.16,147.46,145.95,145.99,40074.0,140.5733,140.8599,139.4175,139.4557,40074.0
2023-05-16 10:00:00,145.85,145.95,145.31,145.64,29039.0,139.322,139.4175,138.8061,139.1214,29039.0
2023-05-16 10:30:00,145.74,145.8,144.27,144.37,20306.0,139.2169,139.2742,137.8127,137.9082,20306.0
2023-05-16 11:00:00,144.26,144.69,144.08,144.62,17268.0,137.8031,138.2139,137.6312,138.147,17268.0
2023-05-16 11:30:00,144.62,144.64,144.01,144.07,23064.0,138.147,138.1661,137.5643,137.6216,23064.0
2023-05-16 12:00:00,144.1,144.39,143.96,144.39,18698.0,137.6503,137.9273,137.5166,137.9273,18698.0
2023-05-16 12:30:00,144.44,144.77,144.38,144.52,10929.0,137.9751,138.2903,137.9178,138.0515,10929.0
2023-05-16 13:00:00,144.52,144.91,144.5,144.71,23627.0,138.0515,138.424,138.0324,138.233,23627.0
2023-05-16 13:30:00,144.75,144.95,144.42,144.95,17160.0,138.2712,138.4623,137.956,138.4623,17160.0
2023-05-16 14:00:00,144.91,144.91,144.46,144.56,18434.0,138.424,138.424,137.9942,138.0897,18434.0
2023-05-16 14:30:00,144.56,144.84,144.55,144.68,18728.0,138.0897,138.3572,138.0802,138.2043,18728.0
2023-05-16 15:00:00,144.72,144.98,144.66,144.74,26231.0,138.2425,138.4909,138.1852,138.2617,26231.0
2023-05-16 15:30:00,144.76,145.17,144.51,144.7,99060.0,138.2808,138.6724,138.0419,138.2234,99060.0
2023-05-17 09:30:00,144.91,145.0,143.51,143.51,29376.0,138.424,138.51,137.0867,137.0867,29376.0
2023-05-17 10:00:00,143.42,144.28,143.31,144.28,21210.0,137.0007,137.8222,136.8957,137.8222,21210.0
2023-05-17 10:30:00,144.25,144.39,143.59,143.73,33773.0,137.7936,137.9273,137.1631,137.2969,33773.0
2023-05-17 11:00:00,143.81,143.97,143.37,143.42,18393.0,137.3733,137.5261,136.953,137.0007,18393.0
2023-05-17 11:30:00,143.49,143.68,143.23,143.35,20508.0,137.0676,137.2491,136.8192,136.9339,20508.0
2023-05-17 12:00:00,143.33,143.88,143.33,143.75,9189.0,136.9148,137.4401,136.9148,137.316,9189.0
2023-05-17 12:30:00,143.78,144.3,143.78,144.25,6696.0,137.3446,137.8413,137.3446,137.7936,6696.0
2023-05-17 13:00:00,144.32,144.71,144.32,144.58,12000.0,137.8605,138.233,137.8605,138.1088,12000.0
2023-05-17 13:30:00,144.5,144.64,144.01,144.26,26392.0,138.0324,138.1661,137.5643,137.8031,26392.0
2023-05-17 14:00:00,144.13,144.23,143.67,143.72,8470.0,137.679,137.7745,137.2395,137.2873,8470.0
2023-05-17 14:30:00,143.68,143.75,143.25,143.48,20977.0,137.2491,137.316,136.8383,137.058,20977.0
2023-05-17 15:00:00,143.49,143.67,143.16,143.27,23624.0,137.0676,137.2395,136.7524,136.8574,23624.0
2023-05-17 15:30:00,143.36,143.67,143.16,143.62,117964.0,136.9434,137.2395,136.7524,137.1918,117964.0
2023-05-18 09:30:00,142.51,142.87,140.79,142.33,36411.0,136.1315,136.4754,134.4884,135.9595,36411.0
2023-05-18 10:00:00,142.27,142.52,142.13,142.27,24215.0,135.9022,136.141,135.7685,135.9022,24215.0
2023-05-18 10:30:00,142.34,142.6,141.76,141.87,21601.0,135.9691,136.2174,135.415,135.5201,21601.0
2023-05-18 11:00:00,141.92,142.12,141.56,141.61,12608.0,135.5679,135.7589,135.224,135.2717,12608.0
2023-05-18 11:30:00,141.65,141.79,141.15,141.2,14885.0,135.31,135.4437,134.8323,134.8801,14885.0
2023-05-18 12:00:00,141.13,141.6,140.88,141.22,17746.0,134.8132,135.2622,134.5744,134.8992,17746.0
2023-05-18 12:30:00,141.13,141.39,140.96,141.2,15900.0,134.8132,135.0616,134.6508,134.8801,15900.0
2023-05-18 13:00:00,141.16,141.56,141.16,141.37,14096.0,134.8419,135.224,134.8419,135.0425,14096.0
2023-05-18 13:30:00,141.31,141.47,140.91,140.94,17408.0,134.9852,135.138,134.6031,134.6317,17408.0
2023-05-18 14:00:00,140.97,141.03,140.57,141.01,18406.0,134.6604,134.7177,134.2783,134.6986,18406.0
2023-05-18 14:30:00,141.02,141.04,140.49,140.72,20062.0,134.7082,134.7273,134.2019,134.4216,20062.0
2023-05-18 15:00:00,140.72,141.26,140.72,141.11,26951.0,134.4216,134.9374,134.4216,134.7941,26951.0
2023-05-18 15:30:00,141.11,141.86,140.98,141.72,87345.0,134.7941,135.5106,134.6699,135.3768,87345.0
2023-05-19 09:30:00,142.53,142.98,142.4,142.56,43493.0,136.1506,136.5804,136.0264,136.1792,43493.0
2023-05-19 10:00:00,142.62,143.09,142.41,142.95,12637.0,136.2365,136.6855,136.0359,136.5518,12637.0
2023-05-19 10:30:00,142.8,143.0,142.27,142.33,12939.0,136.4085,136.5995,135.9022,135.9595,12939.0
2023-05-19 11:00:00,142.42,142.91,142.42,142.63,17849.0,136.0455,136.5136,136.0455,136.2461,17849.0
2023-05-19 11:30:00,142.6,142.69,142.0,142.07,12435.0,136.2174,136.3034,135.6443,135.7112,12435.0
2023-05-19 12:00:00,142.07,142.44,141.94,142.02,9756.0,135.7112,136.0646,135.587,135.6634,9756.0
2023-05-19 12:30:00,141.95,142.03,141.72,141.81,7475.0,135.5965,135.6729,135.3768,135.4628,7475.0
2023-05-19 13:00:00,141.9,142.04,141.84,141.89,5418.0,135.5488,135.6825,135.4915,135.5392,5418.0
2023-05-19 13:30:00,141.8,141.82,141.39,141.59,5674.0,135.4532,135.4723,135.0616,135.2526,5674.0
2023-05-19 14:00:00,141.59,141.8,141.45,141.58,10440.0,135.2526,135.4532,135.1189,135.2431,10440.0
2023-05-19 14:30:00,141.61,142.05,141.55,141.94,15377.0,135.2717,135.6921,135.2144,135.587,15377.0
2023-05-19 15:00:00,141.97,142.03,141.69,141.75,21335.0,135.6156,135.6729,135.3482,135.4055,21335.0
2023-05-19 15:30:00,141.72,141.9,141.41,141.45,133113.0,135.3768,135.5488,135.0807,135.1189,133113.0
2023-05-22 09:30:00,141.5,142.48,141.34,141.52,32546.0,135.1667,136.1028,135.0138,135.1858,32546.0
2023-05-22 10:00:00,141.48,142.64,141.28,142.64,54986.0,135.1476,136.2556,134.9565,136.2556,54986.0
2023-05-22 10:30:00,142.69,142.74,142.14,142.35,22754.0,136.3034,136.3512,135.778,135.9786,22754.0
2023-05-22 11:00:00,142.48,143.02,142.48,142.72,58402.0,136.1028,136.6186,136.1028,136.3321,58402.0
2023-05-22 11:30:00,142.75,143.06,142.68,143.02,15886.0,136.3607,136.6568,136.2939,136.6186,15886.0
2023-05-22 12:00:00,143.1,143.4,142.93,143.25,17246.0,136.6951,136.9816,136.5327,136.8383,17246.0
2023-05-22 12:30:00,143.33,143.55,143.22,143.46,14871.0,136.9148,137.1249,136.8097,137.0389,14871.0
2023-05-22 13:00:00,143.48,143.62,143.04,143.24,18773.0,137.058,137.1918,136.6377,136.8288,18773.0
2023-05-22 13:30:00,143.21,143.41,143.05,143.17,27412.0,136.8001,136.9912,136.6473,136.7619,27412.0
2023-05-22 14:00:00,143.19,143.87,143.14,143.76,23175.0,136.781,137.4306,136.7333,137.3255,23175.0
2023-05-22 14:30:00,143.7,144.28,143.69,144.25,26570.0,137.2682,137.8222,137.2586,137.7936,26570.0
2023-05-22 15:00:00,144.31,144.5,144.24,144.29,28239.0,137.8509,138.0324,137.784,137.8318,28239.0
2023-05-22 15:30:00,144.27,144.31,143.46,143.58,186295.0,137.8127,137.8509,137.0389,137.1536,186295.0
2023-05-23 09:30:00,143.12,144.51,142.79,144.16,32750.0,136.7142,138.0419,136.3989,137.7076,32750.0
2023-05-23 10:00:00,144.21,144.37,143.79,143.84,28776.0,137.7554,137.9082,137.3542,137.4019,28776.0
2023-05-23 10:30:00,143.87,144.01,143.48,143.55,23633.0,137.4306,137.5643,137.058,137.1249,23633.0
2023-05-23 11:00:00,143.52,144.11,143.51,144.07,47708.0,137.0963,137.6598,137.0867,137.6216,47708.0
2023-05-23 11:30:00,144.07,145.07,144.06,144.68,45082.0,137.6216,138.5769,137.6121,138.2043,45082.0
2023-05-23 12:00:00,144.68,144.79,144.4,144.6,27278.0,138.2043,138.3094,137.9369,138.1279,27278.0
2023-05-23 12:30:00,144.65,144.92,144.53,144.74,21290.0,138.1757,138.4336,138.0611,138.2617,21290.0
2023-05-23 13:00:00,144.73,144.73,144.06,144.09,21750.0,138.2521,138.2521,137.6121,137.6407,21750.0
2023-05-23 13:30:00,144.09,144.53,143.81,144.24,31362.0,137.6407,138.0611,137.3733,137.784,31362.0
2023-05-23 14:00:00,144.25,144.45,143.53,143.69,32256.0,137.7936,137.9846,137.1058,137.2586,32256.0
2023-05-23 14:30:00,143.67,143.72,143.14,143.44,31216.0,137.2395,137.2873,136.7333,137.0198,31216.0
2023-05-23 15:00:00,143.4,143.61,143.19,143.57,34396.0,136.9816,137.1822,136.781,137.144,34396.0
2023-05-23 15:30:00,143.62,143.89,143.29,143.51,121645.0,137.1918,137.4497,136.8766,137.0867,121645.0
2023-05-24 09:30:00,143.59,144.52,143.57,143.9,50414.0,137.1631,138.0515,137.144,137.4592,50414.0
2023-05-24 10:00:00,144.02,144.32,143.37,144.22,26808.0,137.5739,137.8605,136.953,137.7649,26808.0
2023-05-24 10:30:00,144.19,144.22,143.25,143.3,13300.0,137.7363,137.7649,136.8383,136.8861,13300.0
2023-05-24 11:00:00,143.37,143.45,143.16,143.16,12239.0,136.953,137.0294,136.7524,136.7524,12239.0
2023-05-24 11:30:00,143.18,143.25,142.76,142.93,14581.0,136.7715,136.8383,136.3703,136.5327,14581.0
2023-05-24 12:00:00,142.93,143.17,142.93,143.02,7906.0,136.5327,136.7619,136.5327,136.6186,7906.0
2023-05-24 12:30:00,143.04,143.52,143.04,143.3,7427.0,136.6377,137.0963,136.6377,136.8861,7427.0
2023-05-24 13:00:00,143.28,143.47,143.13,143.18,9527.0,136.867,137.0485,136.7237,136.7715,9527.0
2023-05-24 13:30:00,143.21,143.43,143.2,143.31,11296.0,136.8001,137.0103,136.7906,136.8957,11296.0
2023-05-24 14:00:00,143.35,143.43,143.17,143.2,10543.0,136.9339,137.0103,136.7619,136.7906,10543.0
2023-05-24 14:30:00,143.06,143.7,143.06,143.31,9924.0,136.6568,137.2682,136.6568,136.8957,9924.0
2023-05-24 15:00:00,143.37,143.65,143.03,143.53,18225.0,136.953,137.2204,136.6282,137.1058,18225.0
2023-05-24 15:30:00,143.57,143.87,143.08,143.19,78176.0,137.144,137.4306,136.676,136.781,78176.0
2023-05-25 09:30:00,143.38,143.38,141.53,142.37,39112.0,136.9625,136.9625,135.1953,135.9977,39112.0
2023-05-25 10:00:00,142.41,143.15,142.37,142.97,18940.0,136.0359,136.7428,135.9977,136.5709,18940.0
2023-05-25 10:30:00,142.87,143.21,142.55,142.75,25017.0,136.4754,136.8001,136.1697,136.3607,25017.0
2023-05-25 11:00:00,142.78,142.99,141.94,142.07,76728.0,136.3894,136.59,135.587,135.7112,76728.0
2023-05-25 11:30:00,142.11,142.34,141.73,141.99,22189.0,135.7494,135.9691,135.3864,135.6347,22189.0
2023-05-25 12:00:00,142.02,142.62,142.01,142.06,15887.0,135.6634,136.2365,135.6538,135.7016,15887.0
2023-05-25 12:30:00,142.0,142.48,141.86,142.25,16958.0,135.6443,136.1028,135.5106,135.8831,16958.0
2023-05-25 13:00:00,142.27,143.18,142.2,143.09,18798.0,135.9022,136.7715,135.8353,136.6855,18798.0
2023-05-25 13:30:00,143.05,143.16,142.78,143.13,9319.0,136.6473,136.7524,136.3894,136.7237,9319.0
2023-05-25 14:00:00,143.18,143.44,142.89,143.14,10056.0,136.7715,137.0198,136.4945,136.7333,10056.0
2023-05-25 14:30:00,143.11,143.12,142.63,142.78,11666.0,136.7046,136.7142,136.2461,136.3894,11666.0
2023-05-25 15:00:00,142.77,142.98,142.64,142.91,13944.0,136.3798,136.5804,136.2556,136.5136,13944.0
2023-05-25 15:30:00,142.96,143.21,142.37,142.45,84260.0,136.5613,136.8001,135.9977,136.0741,84260.0
2023-05-26 09:30:00,142.88,143.49,141.86,143.24,54947.0,136.4849,137.0676,135.5106,136.8288,54947.0
2023-05-26 10:00:00,143.35,143.44,142.33,142.57,29319.0,136.9339,137.0198,135.9595,136.1888,29319.0
2023-05-26 10:30:00,142.58,143.12,142.29,142.56,39018.0,136.1983,136.7142,135.9213,136.1792,39018.0
2023-05-26 11:00:00,142.68,142.7,141.86,141.9,18894.0,136.2939,136.313,135.5106,135.5488,18894.0
2023-05-26 11:30:00,141.97,142.29,141.89,142.13,19431.0,135.6156,135.9213,135.5392,135.7685,19431.0
2023-05-26 12:00:00,142.12,142.71,142.11,142.64,16617.0,135.7589,136.3225,135.7494,136.2556,16617.0
2023-05-26 12:30:00,142.65,142.78,142.51,142.59,15343.0,136.2652,136.3894,136.1315,136.2079,15343.0
2023-05-26 13:00:00,142.62,142.73,142.32,142.66,10358.0,136.2365,136.3416,135.95,136.2747,10358.0
2023-05-26 13:30:00,142.62,142.67,142.39,142.6,15237.0,136.2365,136.2843,136.0168,136.2174,15237.0
2023-05-26 14:00:00,142.62,142.8,142.48,142.77,12526.0,136.2365,136.4085,136.1028,136.3798,12526.0
2023-05-26 14:30:00,142.83,143.18,142.82,142.99,13851.0,136.4371,136.7715,136.4276,136.59,13851.0
2023-05-26 15:00:00,143.08,143.3,143.04,143.06,27581.0,136.676,136.8861,136.6377,136.6568,27581.0
2023-05-26 15:30:00,143.08,143.52,143.03,143.46,73145.0,136.676,137.0963,136.6282,137.0389,73145.0
2023-05-30 09:30:00,144.0,145.6,143.79,145.11,47164.0,137.5548,139.0832,137.3542,138.6151,47164.0
2023-05-30 10:00:00,145.1,145.11,144.37,144.74,24010.0,138.6055,138.6151,137.9082,138.2617,24010.0
2023-05-30 10:30:00,144.84,144.88,144.17,144.4,15728.0,138.3572,138.3954,137.7172,137.9369,15728.0
2023-05-30 11:00:00,144.34,144.34,143.7,144.25,14835.0,137.8796,137.8796,137.2682,137.7936,14835.0
2023-05-30 11:30:00,144.22,144.8,144.21,144.72,14951.0,137.7649,138.319,137.7554,138.2425,14951.0
2023-05-30 12:00:00,144.67,144.7,144.3,144.38,8711.0,138.1948,138.2234,137.8413,137.9178,8711.0
2023-05-30 12:30:00,144.32,144.75,144.32,144.7,11223.0,137.8605,138.2712,137.8605,138.2234,11223.0
2023-05-30 13:00:00,144.67,144.68,144.42,144.52,9492.0,138.1948,138.2043,137.956,138.0515,9492.0
2023-05-30 13:30:00,144.4,144.53,143.52,143.56,39387.0,137.9369,138.0611,137.0963,137.1345,39387.0
2023-05-30 14:00:00,143.51,143.87,143.27,143.82,26717.0,137.0867,137.4306,136.8574,137.3828,26717.0
2023-05-30 14:30:00,143.82,144.09,143.52,143.59,14503.0,137.3828,137.6407,137.0963,137.1631,14503.0
2023-05-30 15:00:00,143.51,143.56,143.13,143.24,27185.0,137.0867,137.1345,136.7237,136.8288,27185.0
2023-05-30 15:30:00,143.24,143.55,143.03,143.22,88993.0,136.8288,137.1249,136.6282,136.8097,88993.0
2023-05-31 09:30:00,143.33,143.75,142.85,142.94,21845.0,136.9148,137.316,136.4562,136.5422,21845.0
2023-05-31 10:00:00,143.01,143.28,142.31,143.25,20857.0,136.6091,136.867,135.9404,136.8383,20857.0
2023-05-31 10:30:00,143.33,143.34,141.84,142.32,20570.0,136.9148,136.9243,135.4915,135.95,20570.0
2023-05-31 11:00:00,142.27,142.89,142.05,142.89,9782.0,135.9022,136.4945,135.6921,136.4945,9782.0
2023-05-31 11:30:00,142.81,143.61,142.79,143.41,12228.0,136.418,137.1822,136.3989,136.9912,12228.0
2023-05-31 12:00:00,143.44,143.82,143.34,143.68,17919.0,137.0198,137.3828,136.9243,137.2491,17919.0
2023-05-31 12:30:00,143.65,144.07,143.65,143.89,9568.0,137.2204,137.6216,137.2204,137.4497,9568.0
2023-05-31 13:00:00,143.9,143.97,143.72,143.77,12857.0,137.4592,137.5261,137.2873,137.3351,12857.0
2023-05-31 13:30:00,143.77,144.36,143.72,144.31,11442.0,137.3351,137.8987,137.2873,137.8509,11442.0
2023-05-31 14:00:00,144.26,144.55,144.22,144.47,12340.0,137.8031,138.0802,137.7649,138.0037,12340.0
2023-05-31 14:30:00,144.46,144.46,143.96,144.15,13160.0,137.9942,137.9942,137.5166,137.6981,13160.0
2023-05-31 15:00:00,144.2,144.34,143.7,143.72,20357.0,137.7458,137.8796,137.2682,137.2873,20357.0
2023-05-31 15:30:00,143.65,144.6,143.64,144.46,238365.0,137.2204,138.1279,137.2109,137.9942,238365.0
2023-06-01 09:30:00,144.45,144.51,142.45,142.69,58905.0,137.9846,138.0419,136.0741,136.3034,58905.0
2023-06-01 10:00:00,142.79,143.25,142.5,142.69,28558.0,136.3989,136.8383,136.1219,136.3034,28558.0
2023-06-01 10:30:00,142.75,143.18,142.61,143.06,23734.0,136.3607,136.7715,136.227,136.6568,23734.0
2023-06-01 11:00:00,143.12,143.39,142.97,143.16,59114.0,136.7142,136.9721,136.5709,136.7524,59114.0
2023-06-01 11:30:00,143.17,143.57,143.03,143.4,17325.0,136.7619,137.144,136.6282,136.9816,17325.0
2023-06-01 12:00:00,143.35,143.49,143.02,143.19,15366.0,136.9339,137.0676,136.6186,136.781,15366.0
2023-06-01 12:30:00,143.19,143.2,142.26,142.26,31305.0,136.781,136.7906,135.8927,135.8927,31305.0
2023-06-01 13:00:00,142.26,143.21,142.22,143.12,22799.0,135.8927,136.8001,135.8544,136.7142,22799.0
2023-06-01 13:30:00,143.1,143.33,142.91,143.22,81715.0,136.6951,136.9148,136.5136,136.8097,81715.0
2023-06-01 14:00:00,143.23,143.44,143.09,143.24,16435.0,136.8192,137.0198,136.6855,136.8288,16435.0
2023-06-01 14:30:00,143.19,143.71,143.16,143.67,20065.0,136.781,137.2778,136.7524,137.2395,20065.0
2023-06-01 15:00:00,143.68,144.12,143.63,143.81,32083.0,137.2491,137.6694,137.2013,137.3733,32083.0
2023-06-01 15:30:00,143.82,143.85,143.37,143.57,101741.0,137.3828,137.4115,136.953,137.144,101741.0
2023-06-02 09:30:00,142.83,143.47,142.35,143.13,85276.0,136.4371,137.0485,135.9786,136.7237,85276.0
2023-06-02 10:00:00,143.18,143.48,142.71,143.15,39719.0,136.7715,137.058,136.3225,136.7428,39719.0
2023-06-02 10:30:00,143.17,144.44,143.17,144.35,19374.0,136.7619,137.9751,136.7619,137.8891,19374.0
2023-06-02 11:00:00,144.42,145.5,144.38,145.31,31437.0,137.956,138.9876,137.9178,138.8061,31437.0
2023-06-02 11:30:00,145.35,145.6,145.11,145.43,20936.0,138.8443,139.0832,138.6151,138.9208,20936.0
2023-06-02 12:00:00,145.51,145.79,145.43,145.54,23164.0,138.9972,139.2647,138.9208,139.0258,23164.0
2023-06-02 12:30:00,145.54,145.95,145.28,145.88,21955.0,139.0258,139.4175,138.7775,139.3506,21955.0
2023-06-02 13:00:00,145.88,145.93,145.6,145.71,17070.0,139.3506,139.3984,139.0832,139.1882,17070.0
2023-06-02 13:30:00,145.72,145.98,145.68,145.92,20938.0,139.1978,139.4462,139.1596,139.3888,20938.0
2023-06-02 14:00:00,145.86,146.18,145.59,146.17,22524.0,139.3315,139.6372,139.0736,139.6276,22524.0
2023-06-02 14:30:00,146.14,146.16,145.92,145.98,19918.0,139.599,139.6181,139.3888,139.4462,19918.0
2023-06-02 15:00:00,145.99,146.15,145.93,146.0,36344.0,139.4557,139.6085,139.3984,139.4653,36344.0
2023-06-02 15:30:00,146.05,146.15,145.72,145.77,88998.0,139.513,139.6085,139.1978,139.2456,88998.0
2023-06-05 09:30:00,145.39,146.59,145.02,146.59,19619.0,138.8826,140.0288,138.5291,140.0288,19619.0
2023-06-05 10:00:00,146.69,146.92,145.52,145.76,13684.0,140.1244,140.3441,139.0067,139.236,13684.0
2023-06-05 10:30:00,145.73,145.94,145.26,145.44,10680.0,139.2073,139.4079,138.7584,138.9303,10680.0
2023-06-05 11:00:00,145.34,145.55,145.15,145.26,8871.0,138.8348,139.0354,138.6533,138.7584,8871.0
2023-06-05 11:30:00,145.27,145.28,145.04,145.14,10851.0,138.7679,138.7775,138.5482,138.6437,10851.0
2023-06-05 12:00:00,145.18,145.8,145.1,145.63,10429.0,138.682,139.2742,138.6055,139.1118,10429.0
2023-06-05 12:30:00,145.53,145.63,145.43,145.47,9543.0,139.0163,139.1118,138.9208,138.959,9543.0
2023-06-05 13:00:00,145.5,145.59,145.18,145.29,12574.0,138.9876,139.0736,138.682,138.787,12574.0
2023-06-05 13:30:00,145.19,145.79,145.07,145.64,7518.0,138.6915,139.2647,138.5769,139.1214,7518.0
2023-06-05 14:00:00,145.69,145.69,145.28,145.38,9645.0,139.1691,139.1691,138.7775,138.873,9645.0
2023-06-05 14:30:00,145.38,145.46,144.98,144.98,18042.0,138.873,138.9494,138.4909,138.4909,18042.0
2023-06-05 15:00:00,145.04,145.33,144.62,145.24,27504.0,138.5482,138.8252,138.147,138.7393,27504.0
2023-06-05 15:30:00,145.24,145.94,145.23,145.91,105124.0,138.7393,139.4079,138.7297,139.3793,105124.0
2023-06-06 09:30:00,146.63,146.63,144.89,145.25,30940.0,140.0671,140.0671,138.4049,138.7488,30940.0
2023-06-06 10:00:00,145.38,145.84,145.29,145.68,11406.0,138.873,139.3124,138.787,139.1596,11406.0
2023-06-06 10:30:00,145.83,146.03,144.98,145.05,12908.0,139.3029,139.4939,138.4909,138.5578,12908.0
2023-06-06 11:00:00,145.03,145.55,144.98,145.54,13014.0,138.5387,139.0354,138.4909,139.0258,13014.0
2023-06-06 11:30:00,145.58,146.04,145.39,145.6,8980.0,139.0641,139.5035,138.8826,139.0832,8980.0
2023-06-06 12:00:00,145.58,145.72,145.33,145.36,13642.0,139.0641,139.1978,138.8252,138.8539,13642.0
2023-06-06 12:30:00,145.3,145.43,145.22,145.37,10076.0,138.7966,138.9208,138.7202,138.8635,10076.0
2023-06-06 13:00:00,145.41,145.64,145.2,145.2,7607.0,138.9017,139.1214,138.7011,138.7011,7607.0
2023-06-06 13:30:00,145.2,145.27,144.96,145.04,7952.0,138.7011,138.7679,138.4718,138.5482,7952.0
2023-06-06 14:00:00,145.1,145.2,144.99,145.14,6864.0,138.6055,138.7011,138.5005,138.6437,6864.0
2023-06-06 14:30:00,145.11,145.24,144.97,145.18,27318.0,138.6151,138.7393,138.4814,138.682,27318.0
2023-06-06 15:00:00,145.25,145.42,145.08,145.35,13099.0,138.7488,138.9112,138.5864,138.8443,13099.0
2023-06-06 15:30:00,145.36,145.42,144.76,144.8,67799.0,138.8539,138.9112,138.2808,138.319,67799.0
2023-06-07 09:30:00,144.26,144.55,142.97,144.0,35378.0,137.8031,138.0802,136.5709,137.5548,35378.0
2023-06-07 10:00:00,143.9,144.19,143.54,144.0,36274.0,137.4592,137.7363,137.1154,137.5548,36274.0
2023-06-07 10:30:00,144.02,145.28,143.89,145.13,32017.0,137.5739,138.7775,137.4497,138.6342,32017.0
2023-06-07 11:00:00,145.13,145.27,144.7,144.82,40257.0,138.6342,138.7679,138.2234,138.3381,40257.0
2023-06-07 11:30:00,144.75,145.12,144.62,145.12,10746.0,138.2712,138.6246,138.147,138.6246,10746.0
2023-06-07 12:00:00,145.1,145.94,145.08,145.91,9156.0,138.6055,139.4079,138.5864,139.3793,9156.0
2023-06-07 12:30:00,145.9,146.02,145.74,145.93,12757.0,139.3697,139.4844,139.2169,139.3984,12757.0
2023-06-07 13:00:00,145.92,145.92,145.45,145.71,13948.0,139.3888,139.3888,138.9399,139.1882,13948.0
2023-06-07 13:30:00,145.71,146.39,145.67,146.24,13993.0,139.1882,139.8378,139.15,139.6945,13993.0
2023-06-07 14:00:00,146.22,146.56,146.14,146.47,8624.0,139.6754,140.0002,139.599,139.9142,8624.0
2023-06-07 14:30:00,146.44,146.8,146.35,146.73,12442.0,139.8856,140.2294,139.7996,140.1626,12442.0
2023-06-07 15:00:00,146.67,147.12,146.65,147.08,18517.0,140.1053,140.5351,140.0862,140.4969,18517.0
2023-06-07 15:30:00,147.11,147.21,146.89,147.09,59968.0,140.5256,140.6211,140.3154,140.5065,59968.0
2023-06-08 09:30:00,146.16,146.6,145.64,146.07,26813.0,139.6181,140.0384,139.1214,139.5321,26813.0
2023-06-08 10:00:00,145.93,146.64,145.93,146.6,7118.0,139.3984,140.0766,139.3984,140.0384,7118.0
2023-06-08 10:30:00,146.59,146.96,146.48,146.69,28771.0,140.0288,140.3823,139.9238,140.1244,28771.0
2023-06-08 11:00:00,146.7,146.92,146.34,146.45,12183.0,140.1339,140.3441,139.79,139.8951,12183.0
2023-06-08 11:30:00,146.5,146.77,146.35,146.39,8619.0,139.9429,140.2008,139.7996,139.8378,8619.0
2023-06-08 12:00:00,146.42,146.63,145.82,146.16,20782.0,139.8665,140.0671,139.2933,139.6181,20782.0
2023-06-08 12:30:00,146.12,146.8,146.1,146.73,17257.0,139.5799,140.2294,139.5608,140.1626,17257.0
2023-06-08 13:00:00,146.73,146.83,146.58,146.82,12518.0,140.1626,140.2581,140.0193,140.2486,12518.0
2023-06-08 13:30:00,146.93,147.16,146.66,147.02,10860.0,140.3536,140.5733,140.0957,140.4396,10860.0
2023-06-08 14:00:00,147.08,147.15,146.89,146.94,10263.0,140.4969,140.5638,140.3154,140.3632,10263.0
2023-06-08 14:30:00,146.96,147.34,146.96,147.26,15257.0,140.3823,140.7453,140.3823,140.6689,15257.0
2023-06-08 15:00:00,147.25,147.31,147.03,147.13,13990.0,140.6593,140.7166,140.4492,140.5447,13990.0
2023-06-08 15:30:00,147.11,147.45,147.01,147.12,77123.0,140.5256,140.8504,140.43,140.5351,77123.0
2023-06-09 09:30:00,147.52,147.78,145.89,145.96,60708.0,140.9172,141.1656,139.3602,139.427,60708.0
2023-06-09 10:00:00,146.0,146.25,145.51,146.19,27596.0,139.4653,139.7041,138.9972,139.6468,27596.0
2023-06-09 10:30:00,146.28,146.57,145.94,146.07,24798.0,139.7327,140.0097,139.4079,139.5321,24798.0
2023-06-09 11:00:00,146.09,146.42,145.44,145.55,18362.0,139.5512,139.8665,138.9303,139.0354,18362.0
2023-06-09 11:30:00,145.5,145.68,145.36,145.53,19223.0,138.9876,139.1596,138.8539,139.0163,19223.0
2023-06-09 12:00:00,145.53,145.9,145.38,145.63,14130.0,139.0163,139.3697,138.873,139.1118,14130.0
2023-06-09 12:30:00,145.63,145.83,145.41,145.67,36074.0,139.1118,139.3029,138.9017,139.15,36074.0
2023-06-09 13:00:00,145.7,146.02,145.66,145.96,19420.0,139.1787,139.4844,139.1405,139.427,19420.0
2023-06-09 13:30:00,145.99,146.43,145.86,146.14,16746.0,139.4557,139.876,139.3315,139.599,16746.0
2023-06-09 14:00:00,146.2,146.96,146.2,146.87,30718.0,139.6563,140.3823,139.6563,140.2963,30718.0
2023-06-09 14:30:00,146.89,146.92,146.5,146.7,14393.0,140.3154,140.3441,139.9429,140.1339,14393.0
2023-06-09 15:00:00,146.71,146.93,146.29,146.3,19888.0,140.1435,140.3536,139.7423,139.7518,19888.0
2023-06-09 15:30:00,146.3,146.79,146.22,146.7,107962.0,139.7518,140.2199,139.6754,140.1339,107962.0
2023-06-12 09:30:00,147.14,147.48,145.98,146.0,32835.0,140.5542,140.879,139.4462,139.4653,32835.0
2023-06-12 10:00:00,146.0,146.46,145.91,145.91,27988.0,139.4653,139.9047,139.3793,139.3793,27988.0
2023-06-12 10:30:00,146.08,146.32,145.68,146.05,27865.0,139.5417,139.7709,139.1596,139.513,27865.0
2023-06-12 11:00:00,146.08,146.39,146.02,146.26,16382.0,139.5417,139.8378,139.4844,139.7136,16382.0
2023-06-12 11:30:00,146.29,146.54,146.25,146.3,16690.0,139.7423,139.9811,139.7041,139.7518,16690.0
2023-06-12 12:00:00,146.31,146.45,146.27,146.31,20730.0,139.7614,139.8951,139.7232,139.7614,20730.0
2023-06-12 12:30:00,146.29,146.57,146.18,146.18,10686.0,139.7423,140.0097,139.6372,139.6372,10686.0
2023-06-12 13:00:00,146.16,146.35,145.05,145.11,30773.0,139.6181,139.7996,138.5578,138.6151,30773.0
2023-06-12 13:30:00,145.05,145.35,144.67,145.35,19468.0,138.5578,138.8443,138.1948,138.8443,19468.0
2023-06-12 14:00:00,145.34,145.47,144.98,145.11,26886.0,138.8348,138.959,138.4909,138.6151,26886.0
2023-06-12 14:30:00,145.08,145.7,145.01,145.69,35835.0,138.5864,139.1787,138.5196,139.1691,35835.0
2023-06-12 15:00:00,145.66,145.9,145.49,145.69,34600.0,139.1405,139.3697,138.9781,139.1691,34600.0
2023-06-12 15:30:00,145.68,146.08,145.41,146.06,97898.0,139.1596,139.5417,138.9017,139.5226,97898.0
2023-06-13 09:30:00,145.23,145.67,144.71,145.45,27268.0,138.7297,139.15,138.233,138.9399,27268.0
2023-06-13 10:00:00,145.4,146.33,145.15,146.21,23978.0,138.8921,139.7805,138.6533,139.6659,23978.0
2023-06-13 10:30:00,146.16,146.32,145.66,145.66,17563.0,139.6181,139.7709,139.1405,139.1405,17563.0
2023-06-13 11:00:00,145.65,145.88,145.31,145.31,20141.0,139.1309,139.3506,138.8061,138.8061,20141.0
2023-06-13 11:30:00,145.5,145.84,145.5,145.68,21190.0,138.9876,139.3124,138.9876,139.1596,21190.0
2023-06-13 12:00:00,145.64,146.1,145.53,146.05,16805.0,139.1214,139.5608,139.0163,139.513,16805.0
2023-06-13 12:30:00,146.08,146.08,145.48,145.6,20172.0,139.5417,139.5417,138.9685,139.0832,20172.0
2023-06-13 13:00:00,145.68,146.22,145.68,146.19,11086.0,139.1596,139.6754,139.1596,139.6468,11086.0
2023-06-13 13:30:00,146.2,146.41,145.99,146.32,12197.0,139.6563,139.8569,139.4557,139.7709,12197.0
2023-06-13 14:00:00,146.26,146.46,146.11,146.28,12765.0,139.7136,139.9047,139.5703,139.7327,12765.0
2023-06-13 14:30:00,146.31,146.31,145.76,145.87,12207.0,139.7614,139.7614,139.236,139.3411,12207.0
2023-06-13 15:00:00,145.87,146.36,145.86,146.26,19534.0,139.3411,139.8091,139.3315,139.7136,19534.0
2023-06-13 15:30:00,146.26,146.39,146.06,146.37,68434.0,139.7136,139.8378,139.5226,139.8187,68434.0
2023-06-14 09:30:00,146.73,147.71,146.21,147.52,33484.0,140.1626,141.0987,139.6659,140.9172,33484.0
2023-06-14 10:00:00,147.55,147.68,146.77,147.12,44176.0,140.9459,141.0701,140.2008,140.5351,44176.0
2023-06-14 10:30:00,147.17,147.72,147.14,147.72,22063.0,140.5829,141.1083,140.5542,141.1083,22063.0
2023-06-14 11:00:00,147.71,148.18,147.54,147.78,18616.0,141.0987,141.5477,140.9363,141.1656,18616.0
2023-06-14 11:30:00,147.85,148.09,147.65,147.65,11601.0,141.2325,141.4617,141.0414,141.0414,11601.0
2023-06-14 12:00:00,147.69,147.79,147.57,147.67,9253.0,141.0796,141.1751,140.965,141.0605,9253.0
2023-06-14 12:30:00,147.66,147.67,147.31,147.44,7911.0,141.051,141.0605,140.7166,140.8408,7911.0
2023-06-14 13:00:00,147.43,147.48,147.13,147.42,15996.0,140.8313,140.879,140.5447,140.8217,15996.0
2023-06-14 13:30:00,147.27,147.27,147.03,147.12,13858.0,140.6784,140.6784,140.4492,140.5351,13858.0
2023-06-14 14:00:00,147.1,147.15,145.93,146.19,32827.0,140.516,140.5638,139.3984,139.6468,32827.0
2023-06-14 14:30:00,146.15,146.78,146.03,146.51,22078.0,139.6085,140.2103,139.4939,139.9524,22078.0
2023-06-14 15:00:00,146.6,146.96,146.48,146.67,18616.0,140.0384,140.3823,139.9238,140.1053,18616.0
2023-06-14 15:30:00,146.64,146.74,145.94,146.11,81536.0,140.0766,140.1721,139.4079,139.5703,81536.0
2023-06-15 09:30:00,146.68,146.96,144.91,146.17,55603.0,140.1148,140.3823,138.424,139.6276,55603.0
2023-06-15 10:00:00,146.19,146.41,145.88,145.97,32550.0,139.6468,139.8569,139.3506,139.4366,32550.0
2023-06-15 10:30:00,146.06,146.15,145.61,146.06,23518.0,139.5226,139.6085,139.0927,139.5226,23518.0
2023-06-15 11:00:00,146.09,147.36,146.06,147.36,14966.0,139.5512,140.7644,139.5226,140.7644,14966.0
2023-06-15 11:30:00,147.26,147.32,146.87,147.2,10319.0,140.6689,140.7262,140.2963,140.6115,10319.0
2023-06-15 12:00:00,147.22,147.76,147.15,147.74,10002.0,140.6307,141.1465,140.5638,141.1274,10002.0
2023-06-15 12:30:00,147.75,147.81,147.37,147.6,15810.0,141.1369,141.1942,140.7739,140.9936,15810.0
2023-06-15 13:00:00,147.51,147.59,147.16,147.46,15749.0,140.9077,140.9841,140.5733,140.8599,15749.0
2023-06-15 13:30:00,147.49,147.65,147.38,147.65,6255.0,140.8886,141.0414,140.7835,141.0414,6255.0
2023-06-15 14:00:00,147.67,148.0,147.46,147.9,11342.0,141.0605,141.3757,140.8599,141.2802,11342.0
2023-06-15 14:30:00,147.96,148.59,147.9,148.59,10965.0,141.3375,141.9393,141.2802,141.9393,10965.0
2023-06-15 15:00:00,148.64,148.73,148.17,148.21,23733.0,141.9871,142.0731,141.5381,141.5763,23733.0
2023-06-15 15:30:00,148.24,148.53,147.91,148.13,53863.0,141.605,141.882,141.2898,141.4999,53863.0
2023-06-16 09:30:00,148.15,149.41,148.15,149.3,301721.0,141.519,142.7226,141.519,142.6176,301721.0
2023-06-16 10:00:00,149.3,149.92,149.16,149.75,39365.0,142.6176,143.2098,142.4838,143.0474,39365.0
2023-06-16 10:30:00,149.75,149.83,149.41,149.77,31597.0,143.0474,143.1238,142.7226,143.0665,31597.0
2023-06-16 11:00:00,149.76,150.03,149.56,149.65,14613.0,143.057,143.3149,142.8659,142.9519,14613.0
2023-06-16 11:30:00,149.65,150.01,149.52,149.8,18288.0,142.9519,143.2958,142.8277,143.0952,18288.0
2023-06-16 12:00:00,149.8,149.8,149.06,149.27,15973.0,143.0952,143.0952,142.3883,142.5889,15973.0
2023-06-16 12:30:00,149.29,149.69,149.27,149.52,8373.0,142.608,142.9901,142.5889,142.8277,8373.0
2023-06-16 13:00:00,149.46,149.46,149.17,149.19,6999.0,142.7704,142.7704,142.4934,142.5125,6999.0
2023-06-16 13:30:00,149.18,149.22,148.77,149.1,9223.0,142.5029,142.5411,142.1113,142.4265,9223.0
2023-06-16 14:00:00,149.13,149.41,149.01,149.14,32588.0,142.4552,142.7226,142.3405,142.4647,32588.0
2023-06-16 14:30:00,149.18,149.31,148.98,149.02,18402.0,142.5029,142.6271,142.3119,142.3501,18402.0
2023-06-16 15:00:00,149.02,149.29,148.84,149.12,23943.0,142.3501,142.608,142.1781,142.4456,23943.0
2023-06-16 15:30:00,149.13,149.6,148.91,148.99,94815.0,142.4552,142.9041,142.245,142.3214,94815.0
2023-06-20 09:30:00,148.31,148.4,146.14,146.74,63871.0,141.6719,141.7578,139.599,140.1721,63871.0
2023-06-20 10:00:00,146.78,147.85,146.71,147.84,31516.0,140.2103,141.2325,140.1435,141.2229,31516.0
2023-06-20 10:30:00,147.85,148.39,147.46,148.23,53315.0,141.2325,141.7483,140.8599,141.5954,53315.0
2023-06-20 11:00:00,148.35,148.46,148.09,148.17,25231.0,141.7101,141.8152,141.4617,141.5381,25231.0
2023-06-20 11:30:00,148.06,148.67,148.06,148.67,17145.0,141.4331,142.0158,141.4331,142.0158,17145.0
2023-06-20 12:00:00,148.66,148.67,148.11,148.11,23070.0,142.0062,142.0158,141.4808,141.4808,23070.0
2023-06-20 12:30:00,148.11,148.88,147.9,148.58,35097.0,141.4808,142.2164,141.2802,141.9298,35097.0
2023-06-20 13:00:00,148.61,148.83,148.49,148.71,16503.0,141.9584,142.1686,141.8438,142.054,16503.0
2023-06-20 13:30:00,148.76,148.79,148.43,148.54,21198.0,142.1017,142.1304,141.7865,141.8916,21198.0
2023-06-20 14:00:00,148.54,148.79,148.49,148.63,13536.0,141.8916,142.1304,141.8438,141.9775,13536.0
2023-06-20 14:30:00,148.63,148.71,148.37,148.69,15518.0,141.9775,142.054,141.7292,142.0349,15518.0
2023-06-20 15:00:00,148.71,148.78,148.07,148.25,19108.0,142.054,142.1208,141.4426,141.6145,19108.0
2023-06-20 15:30:00,148.25,148.38,147.88,148.11,101570.0,141.6145,141.7387,141.2611,141.4808,101570.0
2023-06-21 09:30:00,147.8,147.95,145.7,146.87,27569.0,141.1847,141.328,139.1787,140.2963,27569.0
2023-06-21 10:00:00,146.95,147.39,146.3,146.44,24045.0,140.3727,140.793,139.7518,139.8856,24045.0
2023-06-21 10:30:00,146.47,147.87,146.46,147.79,35815.0,139.9142,141.2516,139.9047,141.1751,35815.0
2023-06-21 11:00:00,147.73,148.04,147.59,147.69,14084.0,141.1178,141.4139,140.9841,141.0796,14084.0
2023-06-21 11:30:00,147.64,148.29,147.57,148.14,11936.0,141.0319,141.6528,140.965,141.5095,11936.0
2023-06-21 12:00:00,148.18,148.34,148.04,148.2,10957.0,141.5477,141.7005,141.4139,141.5668,10957.0
2023-06-21 12:30:00,148.32,148.38,147.75,147.75,13610.0,141.6814,141.7387,141.1369,141.1369,13610.0
2023-06-21 13:00:00,147.73,148.1,147.59,147.99,21404.0,141.1178,141.4713,140.9841,141.3662,21404.0
2023-06-21 13:30:00,148.0,148.16,147.92,148.06,13393.0,141.3757,141.5286,141.2993,141.4331,13393.0
2023-06-21 14:00:00,148.07,148.4,148.01,148.32,16666.0,141.4426,141.7578,141.3853,141.6814,16666.0
2023-06-21 14:30:00,148.31,148.33,148.07,148.08,10465.0,141.6719,141.691,141.4426,141.4522,10465.0
2023-06-21 15:00:00,148.04,148.23,147.97,148.06,17237.0,141.4139,141.5954,141.3471,141.4331,17237.0
2023-06-21 15:30:00,148.05,148.67,147.93,148.64,86116.0,141.4235,142.0158,141.3089,141.9871,86116.0
2023-06-22 09:30:00,149.1,149.1,147.62,147.81,74417.0,142.4265,142.4265,141.0127,141.1942,74417.0
2023-06-22 10:00:00,147.75,148.03,147.73,147.81,39262.0,141.1369,141.4044,141.1178,141.1942,39262.0
2023-06-22 10:30:00,147.8,148.28,147.77,147.94,34336.0,141.1847,141.6432,141.156,141.3184,34336.0
2023-06-22 11:00:00,147.98,148.25,147.75,148.21,25248.0,141.3566,141.6145,141.1369,141.5763,25248.0
2023-06-22 11:30:00,148.17,148.27,147.8,148.21,71029.0,141.5381,141.6337,141.1847,141.5763,71029.0
2023-06-22 12:00:00,148.18,148.48,148.18,148.22,12530.0,141.5477,141.8343,141.5477,141.5859,12530.0
2023-06-22 12:30:00,148.22,148.44,148.16,148.39,12372.0,141.5859,141.796,141.5286,141.7483,12372.0
2023-06-22 13:00:00,148.42,148.42,148.16,148.2,9783.0,141.7769,141.7769,141.5286,141.5668,9783.0
2023-06-22 13:30:00,148.2,148.35,148.05,148.25,8944.0,141.5668,141.7101,141.4235,141.6145,8944.0
2023-06-22 14:00:00,148.3,148.45,148.13,148.32,17321.0,141.6623,141.8056,141.4999,141.6814,17321.0
2023-06-22 14:30:00,148.34,148.44,148.22,148.39,14017.0,141.7005,141.796,141.5859,141.7483,14017.0
2023-06-22 15:00:00,148.39,148.41,148.27,148.29,14661.0,141.7483,141.7674,141.6337,141.6528,14661.0
2023-06-22 15:30:00,148.31,148.5,148.27,148.47,45708.0,141.6719,141.8534,141.6337,141.8247,45708.0
2023-06-23 09:30:00,148.8,149.44,148.21,148.97,28703.0,142.1399,142.7513,141.5763,142.3023,28703.0
2023-06-23 10:00:00,148.99,149.38,148.61,148.99,16347.0,142.3214,142.694,141.9584,142.3214,16347.0
2023-06-23 10:30:00,148.9,149.19,148.84,148.84,24811.0,142.2355,142.5125,142.1781,142.1781,24811.0
2023-06-23 11:00:00,148.85,149.03,148.03,148.22,38111.0,142.1877,142.3596,141.4044,141.5859,38111.0
2023-06-23 11:30:00,148.27,148.35,147.9,148.03,30581.0,141.6337,141.7101,141.2802,141.4044,30581.0
2023-06-23 12:00:00,148.13,148.31,147.43,147.64,18809.0,141.4999,141.6719,140.8313,141.0319,18809.0
2023-06-23 12:30:00,147.66,147.67,147.36,147.39,7099.0,141.051,141.0605,140.7644,140.793,7099.0
2023-06-23 13:00:00,147.38,147.38,146.47,146.63,12748.0,140.7835,140.7835,139.9142,140.0671,12748.0
2023-06-23 13:30:00,146.69,147.21,146.67,147.13,25602.0,140.1244,140.6211,140.1053,140.5447,25602.0
2023-06-23 14:00:00,147.04,147.08,146.85,147.0,37887.0,140.4587,140.4969,140.2772,140.4205,37887.0
2023-06-23 14:30:00,147.0,147.04,146.55,146.62,26443.0,140.4205,140.4587,139.9906,140.0575,26443.0
2023-06-23 15:00:00,146.58,146.63,146.09,146.14,19170.0,140.0193,140.0671,139.5512,139.599,19170.0
2023-06-23 15:30:00,146.08,146.44,145.32,145.76,88731.0,139.5417,139.8856,138.8157,139.236,88731.0
2023-06-26 09:30:00,144.69,145.22,142.43,142.78,137898.0,138.2139,138.7202,136.055,136.3894,137898.0
2023-06-26 10:00:00,142.78,143.03,142.72,142.76,41713.0,136.3894,136.6282,136.3321,136.3703,41713.0
2023-06-26 10:30:00,142.77,143.0,142.36,142.68,53297.0,136.3798,136.5995,135.9882,136.2939,53297.0
2023-06-26 11:00:00,142.67,143.03,142.46,142.74,64507.0,136.2843,136.6282,136.0837,136.3512,64507.0
2023-06-26 11:30:00,142.77,143.5,142.65,143.23,78185.0,136.3798,137.0772,136.2652,136.8192,78185.0
2023-06-26 12:00:00,143.25,143.55,143.16,143.47,79720.0,136.8383,137.1249,136.7524,137.0485,79720.0
2023-06-26 12:30:00,143.45,143.74,143.27,143.48,35808.0,137.0294,137.3064,136.8574,137.058,35808.0
2023-06-26 13:00:00,143.47,143.73,142.96,143.01,38129.0,137.0485,137.2969,136.5613,136.6091,38129.0
2023-06-26 13:30:00,143.05,143.09,142.54,142.63,55042.0,136.6473,136.6855,136.1601,136.2461,55042.0
2023-06-26 14:00:00,142.64,142.65,142.05,142.06,70813.0,136.2556,136.2652,135.6921,135.7016,70813.0
2023-06-26 14:30:00,142.06,142.06,141.11,141.24,103791.0,135.7016,135.7016,134.7941,134.9183,103791.0
2023-06-26 15:00:00,141.2,141.21,140.1,140.13,122702.0,134.8801,134.8896,133.8293,133.858,122702.0
2023-06-26 15:30:00,140.12,140.53,139.83,140.2,707911.0,133.8484,134.2401,133.5714,133.9249,707911.0
2023-06-27 09:30:00,140.21,141.67,139.32,141.31,200320.0,133.9344,135.3291,133.0842,134.9852,200320.0
2023-06-27 10:00:00,141.31,141.87,140.65,141.03,109946.0,134.9852,135.5201,134.3547,134.7177,109946.0
2023-06-27 10:30:00,141.03,142.52,140.59,142.39,116643.0,134.7177,136.141,134.2974,136.0168,116643.0
2023-06-27 11:00:00,142.39,142.48,141.88,141.94,77497.0,136.0168,136.1028,135.5297,135.587,77497.0
2023-06-27 11:30:00,141.88,142.0,141.42,141.56,48193.0,135.5297,135.6443,135.0903,135.224,48193.0
2023-06-27 12:00:00,141.63,142.28,141.57,142.1,100461.0,135.2909,135.9118,135.2335,135.7398,100461.0
2023-06-27 12:30:00,142.14,142.23,141.56,141.63,34226.0,135.778,135.864,135.224,135.2909,34226.0
2023-06-27 13:00:00,141.63,142.01,141.63,141.98,49323.0,135.2909,135.6538,135.2909,135.6252,49323.0
2023-06-27 13:30:00,141.99,142.74,141.98,142.7,31867.0,135.6347,136.3512,135.6252,136.313,31867.0
2023-06-27 14:00:00,142.7,142.73,142.31,142.31,42570.0,136.313,136.3416,135.9404,135.9404,42570.0
2023-06-27 14:30:00,142.28,142.66,142.16,142.52,33430.0,135.9118,136.2747,135.7971,136.141,33430.0
2023-06-27 15:00:00,142.57,142.89,142.38,142.76,68911.0,136.1888,136.4945,136.0073,136.3703,68911.0
2023-06-27 15:30:00,142.72,143.15,142.72,142.86,170911.0,136.3321,136.7428,136.3321,136.4658,170911.0
2023-06-28 09:30:00,142.77,142.77,140.77,141.59,57583.0,136.3798,136.3798,134.4693,135.2526,57583.0
2023-06-28 10:00:00,141.53,141.88,141.25,141.56,34734.0,135.1953,135.5297,134.9279,135.224,34734.0
2023-06-28 10:30:00,141.54,141.69,140.96,141.39,16915.0,135.2049,135.3482,134.6508,135.0616,16915.0
2023-06-28 11:00:00,141.38,141.45,140.72,140.81,29803.0,135.052,135.1189,134.4216,134.5076,29803.0
2023-06-28 11:30:00,140.85,140.92,140.58,140.69,51034.0,134.5458,134.6126,134.2878,134.3929,51034.0
2023-06-28 12:00:00,140.69,141.28,140.61,141.09,44019.0,134.3929,134.9565,134.3165,134.775,44019.0
2023-06-28 12:30:00,141.1,141.12,140.54,140.63,52072.0,134.7846,134.8037,134.2496,134.3356,52072.0
2023-06-28 13:00:00,140.63,140.64,140.39,140.49,14760.0,134.3356,134.3452,134.1064,134.2019,14760.0
2023-06-28 13:30:00,140.46,140.46,140.0,140.04,30348.0,134.1732,134.1732,133.7338,133.772,30348.0
2023-06-28 14:00:00,140.07,140.65,140.05,140.63,33253.0,133.8007,134.3547,133.7816,134.3356,33253.0
2023-06-28 14:30:00,140.62,140.85,140.55,140.6,19352.0,134.3261,134.5458,134.2592,134.307,19352.0
2023-06-28 15:00:00,140.58,140.79,140.55,140.59,41397.0,134.2878,134.4884,134.2592,134.2974,41397.0
2023-06-28 15:30:00,140.6,141.09,140.58,141.06,159087.0,134.307,134.775,134.2878,134.7464,159087.0
2023-06-29 09:30:00,139.99,141.03,139.01,140.25,48439.0,133.7243,134.7177,132.7881,133.9726,48439.0
2023-06-29 10:00:00,140.42,140.99,140.06,140.81,26698.0,134.135,134.6795,133.7911,134.5076,26698.0
2023-06-29 10:30:00,140.89,141.16,140.67,140.68,23072.0,134.584,134.8419,134.3738,134.3834,23072.0
2023-06-29 11:00:00,140.68,140.79,140.38,140.72,25733.0,134.3834,134.4884,134.0968,134.4216,25733.0
2023-06-29 11:30:00,140.74,141.22,140.73,140.94,17430.0,134.4407,134.8992,134.4311,134.6317,17430.0
2023-06-29 12:00:00,140.9,141.49,140.88,141.37,26836.0,134.5935,135.1571,134.5744,135.0425,26836.0
2023-06-29 12:30:00,141.38,141.49,141.21,141.36,41521.0,135.052,135.1571,134.8896,135.0329,41521.0
2023-06-29 13:00:00,141.36,141.39,141.09,141.27,11466.0,135.0329,135.0616,134.775,134.947,11466.0
2023-06-29 13:30:00,141.3,141.32,140.91,140.94,22732.0,134.9756,134.9947,134.6031,134.6317,22732.0
2023-06-29 14:00:00,140.91,141.06,140.64,140.66,40845.0,134.6031,134.7464,134.3452,134.3643,40845.0
2023-06-29 14:30:00,140.62,140.87,140.57,140.68,22504.0,134.3261,134.5649,134.2783,134.3834,22504.0
2023-06-29 15:00:00,140.7,140.72,140.55,140.67,27949.0,134.4025,134.4216,134.2592,134.3738,27949.0
2023-06-29 15:30:00,140.69,140.81,140.34,140.47,98085.0,134.3929,134.5076,134.0586,134.1828,98085.0
2023-06-30 09:30:00,140.75,141.61,140.21,141.23,56694.0,134.4502,135.2717,133.9344,134.9088,56694.0
2023-06-30 10:00:00,141.18,141.4,140.72,140.97,20382.0,134.861,135.0711,134.4216,134.6604,20382.0
2023-06-30 10:30:00,140.98,141.51,140.84,141.5,16701.0,134.6699,135.1762,134.5362,135.1667,16701.0
2023-06-30 11:00:00,141.52,141.66,140.92,141.09,26395.0,135.1858,135.3195,134.6126,134.775,26395.0
2023-06-30 11:30:00,141.07,141.46,140.91,141.46,31587.0,134.7559,135.1285,134.6031,135.1285,31587.0
2023-06-30 12:00:00,141.48,141.83,141.43,141.78,22489.0,135.1476,135.4819,135.0998,135.4341,22489.0
2023-06-30 12:30:00,141.79,141.89,141.59,141.66,15501.0,135.4437,135.5392,135.2526,135.3195,15501.0
2023-06-30 13:00:00,141.69,142.15,141.69,142.12,15730.0,135.3482,135.7876,135.3482,135.7589,15730.0
2023-06-30 13:30:00,142.16,142.28,141.96,142.21,20320.0,135.7971,135.9118,135.6061,135.8449,20320.0
2023-06-30 14:00:00,142.22,142.58,142.22,142.58,20747.0,135.8544,136.1983,135.8544,136.1983,20747.0
2023-06-30 14:30:00,142.53,142.76,142.52,142.73,17281.0,136.1506,136.3703,136.141,136.3416,17281.0
2023-06-30 15:00:00,142.74,142.76,142.28,142.4,42917.0,136.3512,136.3703,135.9118,136.0264,42917.0
2023-06-30 15:30:00,142.42,142.84,142.31,142.74,118338.0,136.0455,136.4467,135.9404,136.3512,118338.0
2023-07-03 09:30:00,142.51,143.25,141.64,143.06,41925.0,136.1315,136.8383,135.3004,136.6568,41925.0
2023-07-03 10:00:00,142.87,143.74,142.84,143.62,36915.0,136.4754,137.3064,136.4467,137.1918,36915.0
2023-07-03 10:30:00,143.68,144.06,143.52,143.52,20479.0,137.2491,137.6121,137.0963,137.0963,20479.0
2023-07-03 11:00:00,143.48,143.74,143.42,143.65,23818.0,137.058,137.3064,137.0007,137.2204,23818.0
2023-07-03 11:30:00,143.56,143.67,143.19,143.39,14332.0,137.1345,137.2395,136.781,136.9721,14332.0
2023-07-03 12:00:00,143.38,143.71,143.3,143.64,27912.0,136.9625,137.2778,136.8861,137.2109,27912.0
2023-07-03 12:30:00,143.61,143.96,143.44,143.9,30245.0,137.1822,137.5166,137.0198,137.4592,30245.0
2023-07-05 09:30:00,143.04,144.91,142.98,144.47,69512.0,136.6377,138.424,136.5804,138.0037,69512.0
2023-07-05 10:00:00,144.58,144.84,144.19,144.37,36249.0,138.1088,138.3572,137.7363,137.9082,36249.0
2023-07-05 10:30:00,144.47,145.57,144.33,145.33,38032.0,138.0037,139.0545,137.87,138.8252,38032.0
2023-07-05 11:00:00,145.38,146.26,145.34,146.2,41909.0,138.873,139.7136,138.8348,139.6563,41909.0
2023-07-05 11:30:00,146.22,146.76,146.2,146.67,34081.0,139.6754,140.1912,139.6563,140.1053,34081.0
2023-07-05 12:00:00,146.68,146.8,146.27,146.27,95577.0,140.1148,140.2294,139.7232,139.7232,95577.0
2023-07-05 12:30:00,146.26,146.43,146.03,146.3,25668.0,139.7136,139.876,139.4939,139.7518,25668.0
2023-07-05 13:00:00,146.3,146.41,146.07,146.31,29213.0,139.7518,139.8569,139.5321,139.7614,29213.0
2023-07-05 13:30:00,146.34,146.4,145.94,145.94,21796.0,139.79,139.8474,139.4079,139.4079,21796.0
2023-07-05 14:00:00,145.87,146.12,145.64,145.79,37109.0,139.3411,139.5799,139.1214,139.2647,37109.0
2023-07-05 14:30:00,145.81,146.3,145.69,146.17,64915.0,139.2838,139.7518,139.1691,139.6276,64915.0
2023-07-05 15:00:00,146.16,146.17,145.5,145.5,36420.0,139.6181,139.6276,138.9876,138.9876,36420.0
2023-07-05 15:30:00,145.47,145.47,144.77,144.8,103811.0,138.959,138.959,138.2903,138.319,103811.0
2023-07-06 09:30:00,143.76,144.18,142.21,142.43,32357.0,137.3255,137.7267,135.8449,136.055,32357.0
2023-07-06 10:00:00,142.42,142.64,142.09,142.55,27279.0,136.0455,136.2556,135.7303,136.1697,27279.0
2023-07-06 10:30:00,142.44,143.55,142.44,143.35,20886.0,136.0646,137.1249,136.0646,136.9339,20886.0
2023-07-06 11:00:00,143.25,143.89,143.16,143.66,22370.0,136.8383,137.4497,136.7524,137.23,22370.0
2023-07-06 11:30:00,143.65,143.83,143.45,143.76,15307.0,137.2204,137.3924,137.0294,137.3255,15307.0
2023-07-06 12:00:00,143.72,144.13,143.65,144.06,17878.0,137.2873,137.679,137.2204,137.6121,17878.0
2023-07-06 12:30:00,144.06,144.09,143.69,143.69,18188.0,137.6121,137.6407,137.2586,137.2586,18188.0
2023-07-06 13:00:00,143.66,143.74,143.33,143.34,14975.0,137.23,137.3064,136.9148,136.9243,14975.0
2023-07-06 13:30:00,143.32,143.32,143.08,143.13,18538.0,136.9052,136.9052,136.676,136.7237,18538.0
2023-07-06 14:00:00,143.14,143.18,142.69,142.72,26239.0,136.7333,136.7715,136.3034,136.3321,26239.0
2023-07-06 14:30:00,142.71,142.78,142.53,142.65,16515.0,136.3225,136.3894,136.1506,136.2652,16515.0
2023-07-06 15:00:00,142.68,142.7,142.38,142.51,35370.0,136.2939,136.313,136.0073,136.1315,35370.0
2023-07-06 15:30:00,142.5,142.56,142.19,142.42,142696.0,136.1219,136.1792,135.8258,136.0455,142696.0
2023-07-07 09:30:00,141.34,142.12,140.71,141.81,50760.0,135.0138,135.7589,134.412,135.4628,50760.0
2023-07-07 10:00:00,141.75,141.82,141.32,141.7,16741.0,135.4055,135.4723,134.9947,135.3577,16741.0
2023-07-07 10:30:00,141.68,141.95,141.53,141.66,13149.0,135.3386,135.5965,135.1953,135.3195,13149.0
2023-07-07 11:00:00,141.63,141.8,141.43,141.8,13851.0,135.2909,135.4532,135.0998,135.4532,13851.0
2023-07-07 11:30:00,141.8,142.26,141.44,141.75,15601.0,135.4532,135.8927,135.1094,135.4055,15601.0
2023-07-07 12:00:00,141.72,141.72,141.28,141.32,12059.0,135.3768,135.3768,134.9565,134.9947,12059.0
2023-07-07 12:30:00,141.29,141.53,141.24,141.52,13378.0,134.9661,135.1953,134.9183,135.1858,13378.0
2023-07-07 13:00:00,141.62,141.94,141.62,141.66,9930.0,135.2813,135.587,135.2813,135.3195,9930.0
2023-07-07 13:30:00,141.72,141.72,141.18,141.25,16205.0,135.3768,135.3768,134.861,134.9279,16205.0
2023-07-07 14:00:00,141.27,141.52,141.2,141.49,14962.0,134.947,135.1858,134.8801,135.1571,14962.0
2023-07-07 14:30:00,141.44,141.44,141.24,141.28,20054.0,135.1094,135.1094,134.9183,134.9565,20054.0
2023-07-07 15:00:00,141.28,141.38,141.21,141.27,17877.0,134.9565,135.052,134.8896,134.947,17877.0
2023-07-07 15:30:00,141.27,141.39,140.87,141.09,86600.0,134.947,135.0616,134.5649,134.775,86600.0
2023-07-10 09:30:00,140.63,141.44,140.46,140.92,36781.0,134.3356,135.1094,134.1732,134.6126,36781.0
2023-07-10 10:00:00,140.84,141.04,140.04,140.28,24471.0,134.5362,134.7273,133.772,134.0013,24471.0
2023-07-10 10:30:00,140.29,140.4,139.71,139.99,24161.0,134.0108,134.1159,133.4568,133.7243,24161.0
2023-07-10 11:00:00,140.02,140.48,140.02,140.15,28198.0,133.7529,134.1923,133.7529,133.8771,28198.0
2023-07-10 11:30:00,140.23,140.4,139.99,140.4,14398.0,133.9535,134.1159,133.7243,134.1159,14398.0
2023-07-10 12:00:00,140.46,140.77,140.26,140.55,17915.0,134.1732,134.4693,133.9822,134.2592,17915.0
2023-07-10 12:30:00,140.55,140.78,140.46,140.58,14437.0,134.2592,134.4789,134.1732,134.2878,14437.0
2023-07-10 13:00:00,140.61,140.9,140.58,140.68,13893.0,134.3165,134.5935,134.2878,134.3834,13893.0
2023-07-10 13:30:00,140.67,140.88,140.6,140.82,15987.0,134.3738,134.5744,134.307,134.5171,15987.0
2023-07-10 14:00:00,140.84,140.86,140.62,140.73,17959.0,134.5362,134.5553,134.3261,134.4311,17959.0
2023-07-10 14:30:00,140.68,140.72,140.33,140.54,22027.0,134.3834,134.4216,134.049,134.2496,22027.0
2023-07-10 15:00:00,140.56,140.57,140.29,140.42,25958.0,134.2687,134.2783,134.0108,134.135,25958.0
2023-07-10 15:30:00,140.39,140.63,140.33,140.63,104687.0,134.1064,134.3356,134.049,134.3356,104687.0
2023-07-11 09:30:00,140.62,141.1,140.5,140.76,64019.0,134.3261,134.7846,134.2114,134.4598,64019.0
2023-07-11 10:00:00,140.8,141.0,140.41,140.75,24859.0,134.498,134.689,134.1255,134.4502,24859.0
2023-07-11 10:30:00,140.72,141.03,140.61,140.98,17800.0,134.4216,134.7177,134.3165,134.6699,17800.0
2023-07-11 11:00:00,140.99,141.32,140.72,140.82,21372.0,134.6795,134.9947,134.4216,134.5171,21372.0
2023-07-11 11:30:00,140.84,141.01,140.68,140.69,10722.0,134.5362,134.6986,134.3834,134.3929,10722.0
2023-07-11 12:00:00,140.71,141.17,140.68,140.9,14817.0,134.412,134.8514,134.3834,134.5935,14817.0
2023-07-11 12:30:00,140.87,141.03,140.66,141.02,22129.0,134.5649,134.7177,134.3643,134.7082,22129.0
2023-07-11 13:00:00,141.01,141.38,140.97,141.16,10341.0,134.6986,135.052,134.6604,134.8419,10341.0
2023-07-11 13:30:00,141.17,141.25,140.96,141.19,11417.0,134.8514,134.9279,134.6508,134.8705,11417.0
2023-07-11 14:00:00,141.17,141.39,141.17,141.34,10792.0,134.8514,135.0616,134.8514,135.0138,10792.0
2023-07-11 14:30:00,141.37,141.63,141.25,141.59,11697.0,135.0425,135.2909,134.9279,135.2526,11697.0
2023-07-11 15:00:00,141.6,141.7,141.47,141.65,19912.0,135.2622,135.3577,135.138,135.31,19912.0
2023-07-11 15:30:00,141.65,142.55,141.62,142.54,70385.0,135.31,136.1697,135.2813,136.1601,70385.0
2023-07-12 09:30:00,143.66,144.17,142.71,142.91,63434.0,137.23,137.7172,136.3225,136.5136,63434.0
2023-07-12 10:00:00,142.94,143.81,142.68,143.41,18028.0,136.5422,137.3733,136.2939,136.9912,18028.0
2023-07-12 10:30:00,143.45,144.05,143.45,143.86,25999.0,137.0294,137.6025,137.0294,137.421,25999.0
2023-07-12 11:00:00,143.8,144.32,143.72,143.99,34973.0,137.3637,137.8605,137.2873,137.5452,34973.0
2023-07-12 11:30:00,144.06,144.78,144.06,144.61,26805.0,137.6121,138.2999,137.6121,138.1375,26805.0
2023-07-12 12:00:00,144.58,145.1,144.49,144.89,12022.0,138.1088,138.6055,138.0228,138.4049,12022.0
2023-07-12 12:30:00,144.85,145.5,144.83,145.44,32961.0,138.3667,138.9876,138.3476,138.9303,32961.0
2023-07-12 13:00:00,145.47,145.87,145.47,145.64,19610.0,138.959,139.3411,138.959,139.1214,19610.0
2023-07-12 13:30:00,145.73,145.86,145.45,145.59,22981.0,139.2073,139.3315,138.9399,139.0736,22981.0
2023-07-12 14:00:00,145.7,145.87,145.59,145.66,20567.0,139.1787,139.3411,139.0736,139.1405,20567.0
2023-07-12 14:30:00,145.68,145.95,145.63,145.86,36823.0,139.1596,139.4175,139.1118,139.3315,36823.0
2023-07-12 15:00:00,145.86,145.96,145.46,145.52,19917.0,139.3315,139.427,138.9494,139.0067,19917.0
2023-07-12 15:30:00,145.47,145.89,145.36,145.44,80168.0,138.959,139.3602,138.8539,138.9303,80168.0
2023-07-13 09:30:00,145.11,145.23,144.48,144.81,29976.0,138.6151,138.7297,138.0133,138.3285,29976.0
2023-07-13 10:00:00,144.9,145.36,144.81,145.32,18416.0,138.4145,138.8539,138.3285,138.8157,18416.0
2023-07-13 10:30:00,145.38,145.41,144.77,145.12,19227.0,138.873,138.9017,138.2903,138.6246,19227.0
2023-07-13 11:00:00,145.18,145.53,145.14,145.34,19900.0,138.682,139.0163,138.6437,138.8348,19900.0
2023-07-13 11:30:00,145.35,145.52,144.95,145.15,17401.0,138.8443,139.0067,138.4623,138.6533,17401.0
2023-07-13 12:00:00,145.19,145.22,144.9,144.94,17725.0,138.6915,138.7202,138.4145,138.4527,17725.0
2023-07-13 12:30:00,144.93,145.17,144.88,144.95,13194.0,138.4431,138.6724,138.3954,138.4623,13194.0
2023-07-13 13:00:00,145.01,145.02,144.63,144.75,10419.0,138.5196,138.5291,138.1566,138.2712,10419.0
2023-07-13 13:30:00,144.8,144.94,144.72,144.81,16389.0,138.319,138.4527,138.2425,138.3285,16389.0
2023-07-13 14:00:00,144.8,145.09,144.71,144.73,14780.0,138.319,138.596,138.233,138.2521,14780.0
2023-07-13 14:30:00,144.72,144.98,144.7,144.97,16415.0,138.2425,138.4909,138.2234,138.4814,16415.0
2023-07-13 15:00:00,144.99,145.21,144.96,145.19,17830.0,138.5005,138.7106,138.4718,138.6915,17830.0
2023-07-13 15:30:00,145.2,145.45,144.87,145.42,95166.0,138.7011,138.9399,138.3858,138.9112,95166.0
2023-07-14 09:30:00,145.22,145.35,144.53,144.99,21236.0,138.7202,138.8443,138.0611,138.5005,21236.0
2023-07-14 10:00:00,144.73,145.01,144.48,144.56,23720.0,138.2521,138.5196,138.0133,138.0897,23720.0
2023-07-14 10:30:00,144.41,144.94,144.35,144.94,15598.0,137.9464,138.4527,137.8891,138.4527,15598.0
2023-07-14 11:00:00,144.94,145.05,144.74,144.92,16483.0,138.4527,138.5578,138.2617,138.4336,16483.0
2023-07-14 11:30:00,144.95,145.37,144.91,145.14,8407.0,138.4623,138.8635,138.424,138.6437,8407.0
2023-07-14 12:00:00,145.12,145.33,145.02,145.22,10285.0,138.6246,138.8252,138.5291,138.7202,10285.0
2023-07-14 12:30:00,145.21,145.61,145.21,145.61,12286.0,138.7106,139.0927,138.7106,139.0927,12286.0
2023-07-14 13:00:00,145.64,146.11,145.64,145.89,13949.0,139.1214,139.5703,139.1214,139.3602,13949.0
2023-07-14 13:30:00,145.92,146.22,145.92,146.15,10495.0,139.3888,139.6754,139.3888,139.6085,10495.0
2023-07-14 14:00:00,146.18,146.33,146.08,146.11,11301.0,139.6372,139.7805,139.5417,139.5703,11301.0
2023-07-14 14:30:00,146.13,146.27,146.12,146.25,10613.0,139.5894,139.7232,139.5799,139.7041,10613.0
2023-07-14 15:00:00,146.23,146.47,146.13,146.2,24057.0,139.685,139.9142,139.5894,139.6563,24057.0
2023-07-14 15:30:00,146.18,146.21,145.55,146.21,117541.0,139.6372,139.6659,139.0354,139.6659,117541.0
2023-07-17 09:30:00,145.2,145.7,144.15,145.33,31680.0,138.7011,139.1787,137.6981,138.8252,31680.0
2023-07-17 10:00:00,145.26,145.82,145.23,145.56,27794.0,138.7584,139.2933,138.7297,139.0449,27794.0
2023-07-17 10:30:00,145.53,145.54,144.87,145.42,22779.0,139.0163,139.0258,138.3858,138.9112,22779.0
2023-07-17 11:00:00,145.36,145.96,145.3,145.79,20945.0,138.8539,139.427,138.7966,139.2647,20945.0
2023-07-17 11:30:00,145.81,145.89,145.34,145.5,16702.0,139.2838,139.3602,138.8348,138.9876,16702.0
2023-07-17 12:00:00,145.54,145.71,145.21,145.61,19929.0,139.0258,139.1882,138.7106,139.0927,19929.0
2023-07-17 12:30:00,145.57,145.7,145.43,145.55,13433.0,139.0545,139.1787,138.9208,139.0354,13433.0
2023-07-17 13:00:00,145.56,145.56,145.1,145.25,10547.0,139.0449,139.0449,138.6055,138.7488,10547.0
2023-07-17 13:30:00,145.26,145.31,145.02,145.19,13289.0,138.7584,138.8061,138.5291,138.6915,13289.0
2023-07-17 14:00:00,145.21,145.33,144.98,145.06,16878.0,138.7106,138.8252,138.4909,138.5673,16878.0
2023-07-17 14:30:00,145.04,145.19,145.0,145.08,19377.0,138.5482,138.6915,138.51,138.5864,19377.0
2023-07-17 15:00:00,145.08,145.12,144.78,144.79,32928.0,138.5864,138.6246,138.2999,138.3094,32928.0
2023-07-17 15:30:00,144.75,144.76,144.04,144.06,85971.0,138.2712,138.2808,137.593,137.6121,85971.0
2023-07-18 09:30:00,143.81,145.39,143.55,144.66,22107.0,137.3733,138.8826,137.1249,138.1852,22107.0
2023-07-18 10:00:00,144.54,144.85,144.31,144.38,19752.0,138.0706,138.3667,137.8509,137.9178,19752.0
2023-07-18 10:30:00,144.48,144.6,143.78,144.15,12810.0,138.0133,138.1279,137.3446,137.6981,12810.0
2023-07-18 11:00:00,144.09,144.47,144.03,144.05,21553.0,137.6407,138.0037,137.5834,137.6025,21553.0
2023-07-18 11:30:00,144.03,144.03,142.79,142.87,36190.0,137.5834,137.5834,136.3989,136.4754,36190.0
2023-07-18 12:00:00,142.88,143.04,141.7,141.74,34677.0,136.4849,136.6377,135.3577,135.3959,34677.0
2023-07-18 12:30:00,141.7,142.16,141.56,142.01,20167.0,135.3577,135.7971,135.224,135.6538,20167.0
2023-07-18 13:00:00,142.02,142.15,141.47,141.66,37710.0,135.6634,135.7876,135.138,135.3195,37710.0
2023-07-18 13:30:00,141.66,141.83,141.37,141.59,36827.0,135.3195,135.4819,135.0425,135.2526,36827.0
2023-07-18 14:00:00,141.55,141.85,141.37,141.8,29069.0,135.2144,135.501,135.0425,135.4532,29069.0
2023-07-18 14:30:00,141.84,142.13,141.64,141.9,30074.0,135.4915,135.7685,135.3004,135.5488,30074.0
2023-07-18 15:00:00,141.9,142.36,141.81,142.22,23316.0,135.5488,135.9882,135.4628,135.8544,23316.0
2023-07-18 15:30:00,142.2,142.81,142.12,142.66,129578.0,135.8353,136.418,135.7589,136.2747,129578.0
2023-07-19 09:30:00,143.55,145.05,143.55,144.79,39105.0,137.1249,138.5578,137.1249,138.3094,39105.0
2023-07-19 10:00:00,144.89,145.45,144.85,145.14,26642.0,138.4049,138.9399,138.3667,138.6437,26642.0
2023-07-19 10:30:00,145.08,145.23,144.16,144.3,31748.0,138.5864,138.7297,137.7076,137.8413,31748.0
2023-07-19 11:00:00,144.31,144.36,143.37,143.55,26018.0,137.8509,137.8987,136.953,137.1249,26018.0
2023-07-19 11:30:00,143.61,144.25,143.38,144.11,23249.0,137.1822,137.7936,136.9625,137.6598,23249.0
2023-07-19 12:00:00,144.11,144.27,143.83,144.21,29812.0,137.6598,137.8127,137.3924,137.7554,29812.0
2023-07-19 12:30:00,144.22,144.27,143.84,144.05,29570.0,137.7649,137.8127,137.4019,137.6025,29570.0
2023-07-19 13:00:00,144.05,144.35,143.99,144.05,58659.0,137.6025,137.8891,137.5452,137.6025,58659.0
2023-07-19 13:30:00,144.07,144.3,144.03,144.09,48104.0,137.6216,137.8413,137.5834,137.6407,48104.0
2023-07-19 14:00:00,144.11,144.29,143.97,144.08,38312.0,137.6598,137.8318,137.5261,137.6312,38312.0
2023-07-19 14:30:00,144.08,144.15,143.97,143.97,35407.0,137.6312,137.6981,137.5261,137.5261,35407.0
2023-07-19 15:00:00,143.98,144.06,143.9,143.97,24715.0,137.5357,137.6121,137.4592,137.5261,24715.0
2023-07-19 15:30:00,143.97,144.04,143.79,143.97,82616.0,137.5261,137.593,137.3542,137.5261,82616.0
2023-07-20 09:30:00,144.04,144.38,143.17,143.7,30196.0,137.593,137.9178,136.7619,137.2682,30196.0
2023-07-20 10:00:00,143.84,144.63,143.74,144.6,20813.0,137.4019,138.1566,137.3064,138.1279,20813.0
2023-07-20 10:30:00,144.72,145.35,144.72,145.08,21761.0,138.2425,138.8443,138.2425,138.5864,21761.0
2023-07-20 11:00:00,145.13,145.15,144.67,144.99,24877.0,138.6342,138.6533,138.1948,138.5005,24877.0
2023-07-20 11:30:00,144.94,145.19,144.8,145.13,28551.0,138.4527,138.6915,138.319,138.6342,28551.0
2023-07-20 12:00:00,145.1,145.77,145.1,145.7,19799.0,138.6055,139.2456,138.6055,139.1787,19799.0
2023-07-20 12:30:00,145.72,146.03,145.66,146.03,25294.0,139.1978,139.4939,139.1405,139.4939,25294.0
2023-07-20 13:00:00,146.03,146.21,145.91,146.07,13444.0,139.4939,139.6659,139.3793,139.5321,13444.0
2023-07-20 13:30:00,146.05,146.34,145.98,146.23,12894.0,139.513,139.79,139.4462,139.685,12894.0
2023-07-20 14:00:00,146.27,146.71,146.27,146.4,18689.0,139.7232,140.1435,139.7232,139.8474,18689.0
2023-07-20 14:30:00,146.45,146.96,146.42,146.96,22223.0,139.8951,140.3823,139.8665,140.3823,22223.0
2023-07-20 15:00:00,146.99,147.42,146.75,146.9,23032.0,140.4109,140.8217,140.1817,140.325,23032.0
2023-07-20 15:30:00,146.89,147.07,146.69,146.94,81354.0,140.3154,140.4874,140.1244,140.3632,81354.0
2023-07-21 09:30:00,147.44,147.78,146.94,147.6,46088.0,140.8408,141.1656,140.3632,140.9936,46088.0
2023-07-21 10:00:00,147.7,148.32,147.54,148.32,13658.0,141.0892,141.6814,140.9363,141.6814,13658.0
2023-07-21 10:30:00,148.32,148.87,148.0,148.69,17761.0,141.6814,142.2068,141.3757,142.0349,17761.0
2023-07-21 11:00:00,148.73,148.89,148.28,148.36,24314.0,142.0731,142.2259,141.6432,141.7196,24314.0
2023-07-21 11:30:00,148.54,148.83,148.41,148.67,19942.0,141.8916,142.1686,141.7674,142.0158,19942.0
2023-07-21 12:00:00,148.68,149.22,148.5,149.21,16287.0,142.0253,142.5411,141.8534,142.5316,16287.0
2023-07-21 12:30:00,149.27,149.35,149.0,149.11,16152.0,142.5889,142.6653,142.331,142.4361,16152.0
2023-07-21 13:00:00,149.12,149.21,148.84,149.12,10377.0,142.4456,142.5316,142.1781,142.4456,10377.0
2023-07-21 13:30:00,149.12,149.12,148.5,148.63,9843.0,142.4456,142.4456,141.8534,141.9775,9843.0
2023-07-21 14:00:00,148.63,149.0,148.46,149.0,13375.0,141.9775,142.331,141.8152,142.331,13375.0
2023-07-21 14:30:00,149.03,149.03,148.61,148.75,13229.0,142.3596,142.3596,141.9584,142.0922,13229.0
2023-07-21 15:00:00,148.81,148.96,148.66,148.82,12411.0,142.1495,142.2928,142.0062,142.159,12411.0
2023-07-21 15:30:00,148.85,149.12,148.66,148.82,65833.0,142.1877,142.4456,142.0062,142.159,65833.0
2023-07-24 09:30:00,148.92,149.0,147.96,148.13,23871.0,142.2546,142.331,141.3375,141.4999,23871.0
2023-07-24 10:00:00,148.1,148.14,146.63,146.67,34597.0,141.4713,141.5095,140.0671,140.1053,34597.0
2023-07-24 10:30:00,146.78,147.71,146.72,147.55,14703.0,140.2103,141.0987,140.153,140.9459,14703.0
2023-07-24 11:00:00,147.49,148.01,147.37,148.01,13340.0,140.8886,141.3853,140.7739,141.3853,13340.0
2023-07-24 11:30:00,148.02,148.44,148.0,148.2,16471.0,141.3948,141.796,141.3757,141.5668,16471.0
2023-07-24 12:00:00,148.21,148.49,148.19,148.43,19295.0,141.5763,141.8438,141.5572,141.7865,19295.0
2023-07-24 12:30:00,148.39,148.46,148.08,148.18,26936.0,141.7483,141.8152,141.4522,141.5477,26936.0
2023-07-24 13:00:00,148.15,148.36,148.15,148.36,8582.0,141.519,141.7196,141.519,141.7196,8582.0
2023-07-24 13:30:00,148.39,148.4,148.19,148.3,10013.0,141.7483,141.7578,141.5572,141.6623,10013.0
2023-07-24 14:00:00,148.32,148.6,148.31,148.49,17943.0,141.6814,141.9489,141.6719,141.8438,17943.0
2023-07-24 14:30:00,148.49,148.55,148.41,148.45,9369.0,141.8438,141.9011,141.7674,141.8056,9369.0
2023-07-24 15:00:00,148.49,148.52,148.09,148.12,16771.0,141.8438,141.8725,141.4617,141.4904,16771.0
2023-07-24 15:30:00,148.11,148.2,147.63,147.74,63350.0,141.4808,141.5668,141.0223,141.1274,63350.0
2023-07-25 09:30:00,147.3,147.62,146.82,147.32,21029.0,140.7071,141.0127,140.2486,140.7262,21029.0
2023-07-25 10:00:00,147.13,147.72,146.81,147.66,13460.0,140.5447,141.1083,140.239,141.051,13460.0
2023-07-25 10:30:00,147.62,148.08,147.48,148.08,18849.0,141.0127,141.4522,140.879,141.4522,18849.0
2023-07-25 11:00:00,147.99,148.36,147.87,148.27,15997.0,141.3662,141.7196,141.2516,141.6337,15997.0
2023-07-25 11:30:00,148.28,148.37,148.15,148.32,15942.0,141.6432,141.7292,141.519,141.6814,15942.0
2023-07-25 12:00:00,148.38,148.42,148.14,148.26,17644.0,141.7387,141.7769,141.5095,141.6241,17644.0
2023-07-25 12:30:00,148.23,148.26,147.59,147.78,11780.0,141.5954,141.6241,140.9841,141.1656,11780.0
2023-07-25 13:00:00,147.83,147.88,147.62,147.76,12256.0,141.2133,141.2611,141.0127,141.1465,12256.0
2023-07-25 13:30:00,147.76,148.04,147.64,147.95,19383.0,141.1465,141.4139,141.0319,141.328,19383.0
2023-07-25 14:00:00,147.9,148.05,147.78,147.86,19235.0,141.2802,141.4235,141.1656,141.242,19235.0
2023-07-25 14:30:00,147.86,148.19,147.86,148.14,18357.0,141.242,141.5572,141.242,141.5095,18357.0
2023-07-25 15:00:00,148.14,148.31,147.99,148.12,94580.0,141.5095,141.6719,141.3662,141.4904,94580.0
2023-07-25 15:30:00,148.18,148.57,148.08,148.29,114372.0,141.5477,141.9202,141.4522,141.6528,114372.0
2023-07-26 09:30:00,147.51,148.7,147.06,147.67,46720.0,140.9077,142.0444,140.4778,141.0605,46720.0
2023-07-26 10:00:00,147.64,148.22,147.57,148.09,16960.0,141.0319,141.5859,140.965,141.4617,16960.0
2023-07-26 10:30:00,148.19,149.38,148.12,149.11,15365.0,141.5572,142.694,141.4904,142.4361,15365.0
2023-07-26 11:00:00,149.12,149.4,148.92,148.92,11666.0,142.4456,142.7131,142.2546,142.2546,11666.0
2023-07-26 11:30:00,148.9,149.0,148.5,148.64,11796.0,142.2355,142.331,141.8534,141.9871,11796.0
2023-07-26 12:00:00,148.6,148.87,148.52,148.71,7418.0,141.9489,142.2068,141.8725,142.054,7418.0
2023-07-26 12:30:00,148.65,148.78,148.28,148.29,42412.0,141.9966,142.1208,141.6432,141.6528,42412.0
2023-07-26 13:00:00,148.3,148.43,148.16,148.26,13335.0,141.6623,141.7865,141.5286,141.6241,13335.0
2023-07-26 13:30:00,148.25,148.29,147.96,148.04,8671.0,141.6145,141.6528,141.3375,141.4139,8671.0
2023-07-26 14:00:00,148.02,148.1,147.17,147.58,14006.0,141.3948,141.4713,140.5829,140.9745,14006.0
2023-07-26 14:30:00,147.57,147.98,147.46,147.93,14775.0,140.965,141.3566,140.8599,141.3089,14775.0
2023-07-26 15:00:00,147.93,147.93,147.04,147.46,35687.0,141.3089,141.3089,140.4587,140.8599,35687.0
2023-07-26 15:30:00,147.45,147.92,147.36,147.77,97728.0,140.8504,141.2993,140.7644,141.156,97728.0
2023-07-27 09:30:00,150.6,151.22,148.31,149.41,129062.0,143.8594,144.4516,141.6719,142.7226,129062.0
2023-07-27 10:00:00,149.53,150.26,149.32,150.12,54347.0,142.8373,143.5346,142.6367,143.4009,54347.0
2023-07-27 10:30:00,150.16,150.29,148.56,149.09,68472.0,143.4391,143.5632,141.9107,142.417,68472.0
2023-07-27 11:00:00,149.11,149.2,148.3,148.38,39596.0,142.4361,142.522,141.6623,141.7387,39596.0
2023-07-27 11:30:00,148.42,149.28,148.42,149.22,81577.0,141.7769,142.5984,141.7769,142.5411,81577.0
2023-07-27 12:00:00,149.27,149.27,148.63,148.7,24025.0,142.5889,142.5889,141.9775,142.0444,24025.0
2023-07-27 12:30:00,148.71,149.11,148.63,149.1,27023.0,142.054,142.4361,141.9775,142.4265,27023.0
2023-07-27 13:00:00,149.1,149.3,147.68,147.7,82532.0,142.4265,142.6176,141.0701,141.0892,82532.0
2023-07-27 13:30:00,147.72,147.81,147.3,147.58,31554.0,141.1083,141.1942,140.7071,140.9745,31554.0
2023-07-27 14:00:00,147.65,148.62,147.64,148.4,56603.0,141.0414,141.968,141.0319,141.7578,56603.0
2023-07-27 14:30:00,148.4,148.75,148.0,148.64,40053.0,141.7578,142.0922,141.3757,141.9871,40053.0
2023-07-27 15:00:00,148.64,148.87,148.17,148.48,35585.0,141.9871,142.2068,141.5381,141.8343,35585.0
2023-07-27 15:30:00,148.48,148.56,148.04,148.5,218264.0,141.8343,141.9107,141.4139,141.8534,218264.0
2023-07-28 09:30:00,149.46,149.49,147.46,147.61,26750.0,142.7704,142.799,140.8599,141.0032,26750.0
2023-07-28 10:00:00,147.63,148.1,147.13,147.64,18312.0,141.0223,141.4713,140.5447,141.0319,18312.0
2023-07-28 10:30:00,147.57,147.77,147.04,147.56,17700.0,140.965,141.156,140.4587,140.9554,17700.0
2023-07-28 11:00:00,147.49,148.38,147.44,148.21,21333.0,140.8886,141.7387,140.8408,141.5763,21333.0
2023-07-28 11:30:00,148.22,148.29,147.51,147.71,22527.0,141.5859,141.6528,140.9077,141.0987,22527.0
2023-07-28 12:00:00,147.69,147.69,147.15,147.28,44021.0,141.0796,141.0796,140.5638,140.688,44021.0
2023-07-28 12:30:00,147.21,147.62,147.13,147.47,12396.0,140.6211,141.0127,140.5447,140.8695,12396.0
2023-07-28 13:00:00,147.46,147.53,146.82,146.83,27764.0,140.8599,140.9268,140.2486,140.2581,27764.0
2023-07-28 13:30:00,146.83,146.96,146.52,146.93,17427.0,140.2581,140.3823,139.962,140.3536,17427.0
2023-07-28 14:00:00,146.95,147.38,146.95,147.36,14361.0,140.3727,140.7835,140.3727,140.7644,14361.0
2023-07-28 14:30:00,147.38,147.63,147.21,147.21,26932.0,140.7835,141.0223,140.6211,140.6211,26932.0
2023-07-28 15:00:00,147.27,147.3,146.69,146.77,60626.0,140.6784,140.7071,140.1244,140.2008,60626.0
2023-07-28 15:30:00,146.78,147.13,146.39,146.92,134100.0,140.2103,140.5447,139.8378,140.3441,134100.0
2023-07-31 09:30:00,147.22,148.2,146.99,147.72,38259.0,140.6307,141.5668,140.4109,141.1083,38259.0
2023-07-31 10:00:00,147.81,147.97,147.42,147.87,20349.0,141.1942,141.3471,140.8217,141.2516,20349.0
2023-07-31 10:30:00,147.88,148.13,147.7,147.94,29439.0,141.2611,141.4999,141.0892,141.3184,29439.0
2023-07-31 11:00:00,147.88,147.88,146.77,147.28,39397.0,141.2611,141.2611,140.2008,140.688,39397.0
2023-07-31 11:30:00,147.2,147.35,146.92,147.28,28844.0,140.6115,140.7548,140.3441,140.688,28844.0
2023-07-31 12:00:00,147.29,147.37,147.07,147.14,20540.0,140.6975,140.7739,140.4874,140.5542,20540.0
2023-07-31 12:30:00,147.15,147.22,147.02,147.04,18722.0,140.5638,140.6307,140.4396,140.4587,18722.0
2023-07-31 13:00:00,147.01,147.4,146.99,147.27,12392.0,140.43,140.8026,140.4109,140.6784,12392.0
2023-07-31 13:30:00,147.3,147.45,147.19,147.36,13399.0,140.7071,140.8504,140.602,140.7644,13399.0
2023-07-31 14:00:00,147.33,147.5,147.22,147.45,17186.0,140.7357,140.8981,140.6307,140.8504,17186.0
2023-07-31 14:30:00,147.45,147.69,147.29,147.3,22457.0,140.8504,141.0796,140.6975,140.7071,22457.0
2023-07-31 15:00:00,147.33,147.4,146.95,147.04,31110.0,140.7357,140.8026,140.3727,140.4587,31110.0
2023-07-31 15:30:00,147.12,147.42,146.99,147.42,131140.0,140.5351,140.8217,140.4109,140.8217,131140.0
2023-08-01 09:30:00,147.16,147.62,145.88,146.63,62417.0,140.5733,141.0127,139.3506,140.0671,62417.0
2023-08-01 10:00:00,146.7,146.96,145.99,146.01,40862.0,140.1339,140.3823,139.4557,139.4748,40862.0
2023-08-01 10:30:00,146.02,146.4,145.8,146.33,17766.0,139.4844,139.8474,139.2742,139.7805,17766.0
2023-08-01 11:00:00,146.37,146.59,146.12,146.57,21247.0,139.8187,140.0288,139.5799,140.0097,21247.0
2023-08-01 11:30:00,146.6,146.71,146.01,146.44,46250.0,140.0384,140.1435,139.4748,139.8856,46250.0
2023-08-01 12:00:00,146.45,146.47,146.02,146.42,16340.0,139.8951,139.9142,139.4844,139.8665,16340.0
2023-08-01 12:30:00,146.43,146.63,146.13,146.2,26974.0,139.876,140.0671,139.5894,139.6563,26974.0
2023-08-01 13:00:00,146.19,146.2,145.39,145.45,39264.0,139.6468,139.6563,138.8826,138.9399,39264.0
2023-08-01 13:30:00,145.5,145.8,145.44,145.57,33311.0,138.9876,139.2742,138.9303,139.0545,33311.0
2023-08-01 14:00:00,145.58,145.66,145.4,145.42,9737.0,139.0641,139.1405,138.8921,138.9112,9737.0
2023-08-01 14:30:00,145.44,145.57,145.21,145.27,38689.0,138.9303,139.0545,138.7106,138.7679,38689.0
2023-08-01 15:00:00,145.25,145.28,144.91,144.99,19632.0,138.7488,138.7775,138.424,138.5005,19632.0
2023-08-01 15:30:00,144.98,145.04,144.36,144.45,99884.0,138.4909,138.5482,137.8987,137.9846,99884.0
2023-08-02 09:30:00,143.71,145.58,143.6,145.34,51265.0,137.2778,139.0641,137.1727,138.8348,51265.0
2023-08-02 10:00:00,145.29,145.81,145.09,145.26,60371.0,138.787,139.2838,138.596,138.7584,60371.0
2023-08-02 10:30:00,145.2,145.61,144.98,145.61,24304.0,138.7011,139.0927,138.4909,139.0927,24304.0
2023-08-02 11:00:00,145.5,145.68,144.87,145.42,14268.0,138.9876,139.1596,138.3858,138.9112,14268.0
2023-08-02 11:30:00,145.39,145.65,145.2,145.45,17489.0,138.8826,139.1309,138.7011,138.9399,17489.0
2023-08-02 12:00:00,145.5,146.06,145.46,145.89,12897.0,138.9876,139.5226,138.9494,139.3602,12897.0
2023-08-02 12:30:00,145.84,145.91,145.58,145.58,20554.0,139.3124,139.3793,139.0641,139.0641,20554.0
2023-08-02 13:00:00,145.57,145.66,145.3,145.44,12526.0,139.0545,139.1405,138.7966,138.9303,12526.0
2023-08-02 13:30:00,145.49,145.54,145.02,145.08,19918.0,138.9781,139.0258,138.5291,138.5864,19918.0
2023-08-02 14:00:00,145.06,145.24,144.97,145.24,13824.0,138.5673,138.7393,138.4814,138.7393,13824.0
2023-08-02 14:30:00,145.25,145.32,145.11,145.25,15370.0,138.7488,138.8157,138.6151,138.7488,15370.0
2023-08-02 15:00:00,145.3,145.52,145.21,145.49,19820.0,138.7966,139.0067,138.7106,138.9781,19820.0
2023-08-02 15:30:00,145.5,145.95,145.5,145.69,75728.0,138.9876,139.4175,138.9876,139.1691,75728.0
2023-08-03 09:30:00,144.98,145.29,143.37,143.72,29247.0,138.4909,138.787,136.953,137.2873,29247.0
2023-08-03 10:00:00,143.75,143.83,142.8,143.01,24244.0,137.316,137.3924,136.4085,136.6091,24244.0
2023-08-03 10:30:00,142.92,143.15,142.65,142.99,26501.0,136.5231,136.7428,136.2652,136.59,26501.0
2023-08-03 11:00:00,142.92,143.22,142.29,142.49,18722.0,136.5231,136.8097,135.9213,136.1124,18722.0
2023-08-03 11:30:00,142.42,142.49,142.14,142.28,25492.0,136.0455,136.1124,135.778,135.9118,25492.0
2023-08-03 12:00:00,142.32,142.81,142.23,142.79,14556.0,135.95,136.418,135.864,136.3989,14556.0
2023-08-03 12:30:00,142.87,143.13,142.64,142.97,11945.0,136.4754,136.7237,136.2556,136.5709,11945.0
2023-08-03 13:00:00,143.1,143.1,142.44,142.66,12473.0,136.6951,136.6951,136.0646,136.2747,12473.0
2023-08-03 13:30:00,142.68,143.37,142.63,143.24,18794.0,136.2939,136.953,136.2461,136.8288,18794.0
2023-08-03 14:00:00,143.27,143.43,143.09,143.32,15414.0,136.8574,137.0103,136.6855,136.9052,15414.0
2023-08-03 14:30:00,143.34,143.34,143.0,143.19,10515.0,136.9243,136.9243,136.5995,136.781,10515.0
2023-08-03 15:00:00,143.24,143.25,142.74,142.77,14190.0,136.8288,136.8383,136.3512,136.3798,14190.0
2023-08-03 15:30:00,142.68,142.85,142.13,142.14,68912.0,136.2939,136.4562,135.7685,135.778,68912.0
2023-08-04 09:30:00,142.36,143.15,142.2,142.68,28085.0,135.9882,136.7428,135.8353,136.2939,28085.0
2023-08-04 10:00:00,142.79,142.85,142.07,142.28,36271.0,136.3989,136.4562,135.7112,135.9118,36271.0
2023-08-04 10:30:00,142.22,142.44,141.78,141.84,49954.0,135.8544,136.0646,135.4341,135.4915,49954.0
2023-08-04 11:00:00,141.85,142.5,141.82,142.33,52407.0,135.501,136.1219,135.4723,135.9595,52407.0
2023-08-04 11:30:00,142.41,142.53,141.7,141.7,19206.0,136.0359,136.1506,135.3577,135.3577,19206.0
2023-08-04 12:00:00,141.69,142.43,141.68,142.28,16761.0,135.3482,136.055,135.3386,135.9118,16761.0
2023-08-04 12:30:00,142.32,142.77,142.26,142.55,15110.0,135.95,136.3798,135.8927,136.1697,15110.0
2023-08-04 13:00:00,142.57,142.84,142.52,142.63,33428.0,136.1888,136.4467,136.141,136.2461,33428.0
2023-08-04 13:30:00,142.63,142.76,142.3,142.32,32077.0,136.2461,136.3703,135.9309,135.95,32077.0
2023-08-04 14:00:00,142.34,142.41,141.36,141.48,29037.0,135.9691,136.0359,135.0329,135.1476,29037.0
2023-08-04 14:30:00,141.44,141.64,141.2,141.42,30325.0,135.1094,135.3004,134.8801,135.0903,30325.0
2023-08-04 15:00:00,141.41,142.02,141.4,142.02,69619.0,135.0807,135.6634,135.0711,135.6634,69619.0
2023-08-04 15:30:00,142.02,142.52,141.89,141.98,163530.0,135.6634,136.141,135.5392,135.6252,163530.0
2023-08-07 09:30:00,141.54,142.76,141.54,141.86,24938.0,135.878,137.0492,135.878,136.1852,24938.0
2023-08-07 10:00:00,141.86,142.65,141.84,142.56,14965.0,136.1852,136.9436,136.166,136.8572,14965.0
2023-08-07 10:30:00,142.57,142.57,141.81,142.06,11637.0,136.8668,136.8668,136.1372,136.3772,11637.0
2023-08-07 11:00:00,142.09,142.83,142.09,142.64,16469.0,136.406,137.1164,136.406,136.934,16469.0
2023-08-07 11:30:00,142.58,142.68,142.17,142.17,14119.0,136.8764,136.9724,136.4828,136.4828,14119.0
2023-08-07 12:00:00,142.07,142.25,142.04,142.1,13692.0,136.3868,136.5596,136.358,136.4156,13692.0
2023-08-07 12:30:00,142.15,142.29,142.0,142.27,11076.0,136.4636,136.598,136.3196,136.5788,11076.0
2023-08-07 13:00:00,142.32,142.72,142.32,142.72,21536.0,136.6268,137.0108,136.6268,137.0108,21536.0
2023-08-07 13:30:00,142.72,142.88,142.49,142.88,18947.0,137.0108,137.1644,136.79,137.1644,18947.0
2023-08-07 14:00:00,142.87,142.9,142.36,142.44,9320.0,137.1548,137.1836,136.6652,136.742,9320.0
2023-08-07 14:30:00,142.45,142.58,142.43,142.48,12517.0,136.7516,136.8764,136.7324,136.7804,12517.0
2023-08-07 15:00:00,142.51,142.7,142.35,142.45,21760.0,136.8092,136.9916,136.6556,136.7516,21760.0
2023-08-07 15:30:00,142.45,142.73,142.04,142.12,92082.0,136.7516,137.0204,136.358,136.4348,92082.0
2023-08-08 09:30:00,142.76,142.76,142.17,142.26,20952.0,137.0492,137.0492,136.4828,136.5692,20952.0
2023-08-08 10:00:00,142.28,142.47,141.53,141.54,20482.0,136.5884,136.7708,135.8684,135.878,20482.0
2023-08-08 10:30:00,141.39,141.69,141.15,141.16,13134.0,135.734,136.022,135.5036,135.5132,13134.0
2023-08-08 11:00:00,141.18,141.4,141.08,141.1,24350.0,135.5324,135.7436,135.4364,135.4556,24350.0
2023-08-08 11:30:00,141.1,141.29,140.8,141.03,32422.0,135.4556,135.638,135.1676,135.3884,32422.0
2023-08-08 12:00:00,141.03,141.25,140.58,141.17,10845.0,135.3884,135.5996,134.9564,135.5228,10845.0
2023-08-08 12:30:00,141.19,141.4,140.97,141.35,14982.0,135.542,135.7436,135.3308,135.6956,14982.0
2023-08-08 13:00:00,141.38,141.42,141.16,141.27,9834.0,135.7244,135.7628,135.5132,135.6188,9834.0
2023-08-08 13:30:00,141.28,141.45,141.13,141.2,12315.0,135.6284,135.7916,135.4844,135.5516,12315.0
2023-08-08 14:00:00,141.18,141.57,141.16,141.47,26037.0,135.5324,135.9068,135.5132,135.8108,26037.0
2023-08-08 14:30:00,141.53,141.53,141.26,141.45,12203.0,135.8684,135.8684,135.6092,135.7916,12203.0
2023-08-08 15:00:00,141.47,142.08,141.32,142.02,16834.0,135.8108,136.3964,135.6668,136.3388,16834.0
2023-08-08 15:30:00,142.04,142.57,141.72,142.06,132630.0,136.358,136.8668,136.0508,136.3772,132630.0
2023-08-09 09:30:00,141.63,142.75,141.47,142.38,26358.0,135.9644,137.0396,135.8108,136.6844,26358.0
2023-08-09 10:00:00,142.29,142.29,141.65,141.88,23710.0,136.598,136.598,135.9836,136.2044,23710.0
2023-08-09 10:30:00,141.88,143.09,141.67,142.97,23840.0,136.2044,137.366,136.0028,137.2508,23840.0
2023-08-09 11:00:00,143.01,143.06,142.24,142.24,11177.0,137.2892,137.3372,136.55,136.55,11177.0
2023-08-09 11:30:00,142.24,142.4,141.57,141.76,29448.0,136.55,136.7036,135.9068,136.0892,29448.0
2023-08-09 12:00:00,141.71,141.92,141.4,141.4,9267.0,136.0412,136.2428,135.7436,135.7436,9267.0
2023-08-09 12:30:00,141.38,141.67,141.38,141.41,8136.0,135.7244,136.0028,135.7244,135.7532,8136.0
2023-08-09 13:00:00,141.41,141.75,141.23,141.58,8501.0,135.7532,136.0796,135.5804,135.9164,8501.0
2023-08-09 13:30:00,141.6,141.7,141.5,141.56,14282.0,135.9356,136.0316,135.8396,135.8972,14282.0
2023-08-09 14:00:00,141.55,141.62,141.1,141.15,26024.0,135.8876,135.9548,135.4556,135.5036,26024.0
2023-08-09 14:30:00,141.15,141.22,140.75,140.85,39254.0,135.5036,135.5708,135.1196,135.2156,39254.0
2023-08-09 15:00:00,140.9,140.92,140.4,140.4,25805.0,135.2636,135.2828,134.7836,134.7836,25805.0
2023-08-09 15:30:00,140.38,141.27,140.33,140.47,153474.0,134.7644,135.6188,134.7164,134.8508,153474.0
2023-08-10 09:30:00,140.96,141.79,140.85,140.85,43000.0,135.3212,136.118,135.2156,135.2156,43000.0
2023-08-10 10:00:00,140.93,141.03,140.46,140.67,33801.0,135.2924,135.3884,134.8412,135.0428,33801.0
2023-08-10 10:30:00,140.6,141.54,140.59,141.1,11544.0,134.9756,135.878,134.966,135.4556,11544.0
2023-08-10 11:00:00,140.91,140.91,140.41,140.75,13460.0,135.2732,135.2732,134.7932,135.1196,13460.0
2023-08-10 11:30:00,140.74,140.89,140.54,140.82,14217.0,135.11,135.254,134.918,135.1868,14217.0
2023-08-10 12:00:00,140.88,140.88,140.52,140.67,8246.0,135.2444,135.2444,134.8988,135.0428,8246.0
2023-08-10 12:30:00,140.67,140.78,140.49,140.5,9814.0,135.0428,135.1484,134.87,134.8796,9814.0
2023-08-10 13:00:00,140.57,140.65,140.31,140.32,8208.0,134.9468,135.0236,134.6972,134.7068,8208.0
2023-08-10 13:30:00,140.34,140.37,139.9,139.97,14344.0,134.726,134.7548,134.3036,134.3708,14344.0
2023-08-10 14:00:00,139.95,140.5,139.92,140.19,15021.0,134.3516,134.8796,134.3228,134.582,15021.0
2023-08-10 14:30:00,140.2,140.21,139.93,140.0,12063.0,134.5916,134.6012,134.3324,134.3996,12063.0
2023-08-10 15:00:00,139.87,140.24,139.8,139.95,17512.0,134.2748,134.63,134.2076,134.3516,17512.0
2023-08-10 15:30:00,139.92,139.92,138.98,139.49,82303.0,134.3228,134.3228,133.4204,133.91,82303.0
2023-08-11 09:30:00,139.44,139.94,139.05,139.79,18745.0,133.862,134.342,133.4876,134.198,18745.0
2023-08-11 10:00:00,139.93,140.35,139.87,140.07,8049.0,134.3324,134.7356,134.2748,134.4668,8049.0
2023-08-11 10:30:00,140.09,140.09,139.44,139.55,9375.0,134.486,134.486,133.862,133.9676,9375.0
2023-08-11 11:00:00,139.54,139.67,139.34,139.43,10184.0,133.958,134.0828,133.766,133.8524,10184.0
2023-08-11 11:30:00,139.48,139.66,139.33,139.66,12060.0,133.9004,134.0732,133.7564,134.0732,12060.0
2023-08-11 12:00:00,139.67,139.84,139.59,139.68,8062.0,134.0828,134.246,134.006,134.0924,8062.0
2023-08-11 12:30:00,139.62,139.63,139.3,139.42,12943.0,134.0348,134.0444,133.7276,133.8428,12943.0
2023-08-11 13:00:00,139.48,139.86,139.48,139.86,5680.0,133.9004,134.2652,133.9004,134.2652,5680.0
2023-08-11 13:30:00,139.9,140.18,139.86,140.13,8651.0,134.3036,134.5724,134.2652,134.5244,8651.0
2023-08-11 14:00:00,140.16,140.45,140.1,140.37,4668.0,134.5532,134.8316,134.4956,134.7548,4668.0
2023-08-11 14:30:00,140.39,140.51,140.34,140.38,6463.0,134.774,134.8892,134.726,134.7644,6463.0
2023-08-11 15:00:00,140.34,140.4,140.14,140.24,6508.0,134.726,134.7836,134.534,134.63,6508.0
2023-08-11 15:30:00,140.24,140.38,139.87,140.25,55095.0,134.63,134.7644,134.2748,134.6396,55095.0
2023-08-14 09:30:00,140.15,140.2,139.0,139.16,19511.0,134.5436,134.5916,133.4396,133.5932,19511.0
2023-08-14 10:00:00,139.29,139.58,139.02,139.45,25514.0,133.718,133.9964,133.4588,133.8716,25514.0
2023-08-14 10:30:00,139.48,139.84,139.37,139.44,35285.0,133.9004,134.246,133.7948,133.862,35285.0
2023-08-14 11:00:00,139.42,140.2,139.36,140.09,30890.0,133.8428,134.5916,133.7852,134.486,30890.0
2023-08-14 11:30:00,140.03,140.63,139.85,140.4,26318.0,134.4284,135.0044,134.2556,134.7836,26318.0
2023-08-14 12:00:00,140.4,141.43,140.4,141.39,47911.0,134.7836,135.7724,134.7836,135.734,47911.0
2023-08-14 12:30:00,141.33,141.72,141.21,141.72,88945.0,135.6764,136.0508,135.5612,136.0508,88945.0
2023-08-14 13:00:00,141.69,141.76,141.28,141.52,39248.0,136.022,136.0892,135.6284,135.8588,39248.0
2023-08-14 13:30:00,141.5,141.88,141.44,141.52,48001.0,135.8396,136.2044,135.782,135.8588,48001.0
2023-08-14 14:00:00,141.52,142.15,141.45,141.98,94848.0,135.8588,136.4636,135.7916,136.3004,94848.0
2023-08-14 14:30:00,141.94,142.12,141.89,142.0,142236.0,136.262,136.4348,136.214,136.3196,142236.0
2023-08-14 15:00:00,142.0,142.02,141.71,141.84,128913.0,136.3196,136.3388,136.0412,136.166,128913.0
2023-08-14 15:30:00,141.86,142.43,141.74,142.15,330610.0,136.1852,136.7324,136.07,136.4636,330610.0
2023-08-15 09:30:00,141.33,141.53,140.72,141.19,32106.0,135.6764,135.8684,135.0908,135.542,32106.0
2023-08-15 10:00:00,141.23,141.34,140.89,141.08,31552.0,135.5804,135.686,135.254,135.4364,31552.0
2023-08-15 10:30:00,141.06,141.3,140.94,141.07,85667.0,135.4172,135.6476,135.302,135.4268,85667.0
2023-08-15 11:00:00,141.08,141.36,140.95,141.32,33151.0,135.4364,135.7052,135.3116,135.6668,33151.0
2023-08-15 11:30:00,141.33,141.54,141.1,141.44,20221.0,135.6764,135.878,135.4556,135.782,20221.0
2023-08-15 12:00:00,141.43,141.87,141.42,141.64,57919.0,135.7724,136.1948,135.7628,135.974,57919.0
2023-08-15 12:30:00,141.56,141.62,141.02,141.11,50968.0,135.8972,135.9548,135.3788,135.4652,50968.0
2023-08-15 13:00:00,141.05,141.2,140.95,141.19,29346.0,135.4076,135.5516,135.3116,135.542,29346.0
2023-08-15 13:30:00,141.21,141.21,140.88,140.94,53411.0,135.5612,135.5612,135.2444,135.302,53411.0
2023-08-15 14:00:00,140.95,141.14,140.94,141.09,17657.0,135.3116,135.494,135.302,135.446,17657.0
2023-08-15 14:30:00,141.13,141.47,141.01,141.28,20052.0,135.4844,135.8108,135.3692,135.6284,20052.0
2023-08-15 15:00:00,141.27,141.59,141.25,141.25,22344.0,135.6188,135.926,135.5996,135.5996,22344.0
2023-08-15 15:30:00,141.25,141.4,140.65,140.69,109688.0,135.5996,135.7436,135.0236,135.062,109688.0
2023-08-16 09:30:00,141.26,141.43,140.18,140.21,24437.0,135.6092,135.7724,134.5724,134.6012,24437.0
2023-08-16 10:00:00,140.32,140.36,139.68,140.1,26281.0,134.7068,134.7452,134.0924,134.4956,26281.0
2023-08-16 10:30:00,140.06,140.9,139.92,140.9,35735.0,134.4572,135.2636,134.3228,135.2636,35735.0
2023-08-16 11:00:00,140.92,141.07,140.64,140.68,20464.0,135.2828,135.4268,135.014,135.0524,20464.0
2023-08-16 11:30:00,140.68,140.88,140.51,140.69,16424.0,135.0524,135.2444,134.8892,135.062,16424.0
2023-08-16 12:00:00,140.64,140.84,140.55,140.73,23197.0,135.014,135.206,134.9276,135.1004,23197.0
2023-08-16 12:30:00,140.63,140.76,140.46,140.57,15917.0,135.0044,135.1292,134.8412,134.9468,15917.0
2023-08-16 13:00:00,140.58,140.59,140.14,140.42,27877.0,134.9564,134.966,134.534,134.8028,27877.0
2023-08-16 13:30:00,140.42,140.75,140.24,140.54,27716.0,134.8028,135.1196,134.63,134.918,27716.0
2023-08-16 14:00:00,140.53,140.77,140.25,140.71,23811.0,134.9084,135.1388,134.6396,135.0812,23811.0
2023-08-16 14:30:00,140.72,140.88,140.42,140.61,17174.0,135.0908,135.2444,134.8028,134.9852,17174.0
2023-08-16 15:00:00,140.6,140.64,140.24,140.27,34452.0,134.9756,135.014,134.63,134.6588,34452.0
2023-08-16 15:30:00,140.26,140.28,139.85,140.02,127020.0,134.6492,134.6684,134.2556,134.4188,127020.0
2023-08-17 09:30:00,140.4,140.87,139.97,140.52,15614.0,134.7836,135.2348,134.3708,134.8988,15614.0
2023-08-17 10:00:00,140.58,141.34,140.43,141.04,23199.0,134.9564,135.686,134.8124,135.398,23199.0
2023-08-17 10:30:00,140.93,141.3,140.63,140.79,10125.0,135.2924,135.6476,135.0044,135.158,10125.0
2023-08-17 11:00:00,140.8,140.82,139.86,139.86,5021.0,135.1676,135.1868,134.2652,134.2652,5021.0
2023-08-17 11:30:00,139.89,140.19,139.88,140.06,9322.0,134.294,134.582,134.2844,134.4572,9322.0
2023-08-17 12:00:00,140.21,140.35,139.93,140.35,22220.0,134.6012,134.7356,134.3324,134.7356,22220.0
2023-08-17 12:30:00,140.22,140.22,139.58,139.69,9197.0,134.6108,134.6108,133.9964,134.102,9197.0
2023-08-17 13:00:00,139.65,139.66,139.3,139.3,20584.0,134.0636,134.0732,133.7276,133.7276,20584.0
2023-08-17 13:30:00,139.26,139.3,138.94,139.11,12865.0,133.6892,133.7276,133.382,133.5452,12865.0
2023-08-17 14:00:00,139.11,139.16,138.81,138.94,17996.0,133.5452,133.5932,133.2572,133.382,17996.0
2023-08-17 14:30:00,138.91,139.02,138.6,138.64,16382.0,133.3532,133.4588,133.0556,133.094,16382.0
2023-08-17 15:00:00,138.58,138.78,138.43,138.77,22434.0,133.0364,133.2284,132.8924,133.2188,22434.0
2023-08-17 15:30:00,138.78,138.94,138.18,138.21,60673.0,133.2284,133.382,132.6524,132.6812,60673.0
2023-08-18 09:30:00,137.99,139.51,137.99,139.49,41183.0,132.47,133.9292,132.47,133.91,41183.0
2023-08-18 10:00:00,139.42,139.72,138.98,139.26,19468.0,133.8428,134.1308,133.4204,133.6892,19468.0
2023-08-18 10:30:00,139.33,139.42,138.67,139.12,17710.0,133.7564,133.8428,133.1228,133.5548,17710.0
2023-08-18 11:00:00,139.2,139.67,139.16,139.58,24141.0,133.6316,134.0828,133.5932,133.9964,24141.0
2023-08-18 11:30:00,139.59,139.65,139.09,139.44,15430.0,134.006,134.0636,133.526,133.862,15430.0
2023-08-18 12:00:00,139.44,139.53,139.15,139.15,13463.0,133.862,133.9484,133.5836,133.5836,13463.0
2023-08-18 12:30:00,139.17,139.17,138.88,138.95,24449.0,133.6028,133.6028,133.3244,133.3916,24449.0
2023-08-18 13:00:00,138.91,138.91,138.62,138.7,9850.0,133.3532,133.3532,133.0748,133.1516,9850.0
2023-08-18 13:30:00,138.72,139.07,138.69,139.02,18492.0,133.1708,133.5068,133.142,133.4588,18492.0
2023-08-18 14:00:00,139.07,139.15,138.8,138.9,9934.0,133.5068,133.5836,133.2476,133.3436,9934.0
2023-08-18 14:30:00,138.93,139.09,138.78,138.82,15777.0,133.3724,133.526,133.2284,133.2668,15777.0
2023-08-18 15:00:00,138.78,139.33,138.72,139.32,34619.0,133.2284,133.7564,133.1708,133.7468,34619.0
2023-08-18 15:30:00,139.28,139.88,138.88,138.98,150838.0,133.7084,134.2844,133.3244,133.4204,150838.0
2023-08-21 09:30:00,138.31,139.04,137.31,137.57,39749.0,132.7772,133.478,131.8172,132.0668,39749.0
2023-08-21 10:00:00,137.5,137.5,136.58,136.67,33174.0,131.9996,131.9996,131.1164,131.2028,33174.0
2023-08-21 10:30:00,136.68,137.1,136.62,136.9,19442.0,131.2124,131.6156,131.1548,131.4236,19442.0
2023-08-21 11:00:00,136.93,137.46,136.91,137.11,20638.0,131.4524,131.9612,131.4332,131.6252,20638.0
2023-08-21 11:30:00,137.15,137.2,136.8,137.04,13056.0,131.6636,131.7116,131.3276,131.558,13056.0
2023-08-21 12:00:00,137.02,137.29,136.89,137.23,9687.0,131.5388,131.798,131.414,131.7404,9687.0
2023-08-21 12:30:00,137.22,137.29,136.9,137.03,15161.0,131.7308,131.798,131.4236,131.5484,15161.0
2023-08-21 13:00:00,136.98,137.23,136.96,137.08,11528.0,131.5004,131.7404,131.4812,131.5964,11528.0
2023-08-21 13:30:00,137.05,137.4,137.05,137.25,11464.0,131.5676,131.9036,131.5676,131.7596,11464.0
2023-08-21 14:00:00,137.27,137.45,137.22,137.36,10131.0,131.7788,131.9516,131.7308,131.8652,10131.0
2023-08-21 14:30:00,137.4,137.65,137.35,137.53,12190.0,131.9036,132.1436,131.8556,132.0284,12190.0
2023-08-21 15:00:00,137.6,137.85,137.5,137.6,21012.0,132.0956,132.3356,131.9996,132.0956,21012.0
2023-08-21 15:30:00,137.6,137.87,137.36,137.53,82205.0,132.0956,132.3548,131.8652,132.0284,82205.0
2023-08-22 09:30:00,137.45,137.71,136.8,137.1,16697.0,131.9516,132.2012,131.3276,131.6156,16697.0
2023-08-22 10:00:00,137.16,137.93,137.09,137.88,13812.0,131.6732,132.4124,131.606,132.3644,13812.0
2023-08-22 10:30:00,137.84,138.12,137.62,137.7,12191.0,132.326,132.5948,132.1148,132.1916,12191.0
2023-08-22 11:00:00,137.63,137.91,137.55,137.82,9612.0,132.1244,132.3932,132.0476,132.3068,9612.0
2023-08-22 11:30:00,137.81,138.27,137.81,138.14,16854.0,132.2972,132.7388,132.2972,132.614,16854.0
2023-08-22 12:00:00,138.14,138.6,138.02,138.56,18028.0,132.614,133.0556,132.4988,133.0172,18028.0
2023-08-22 12:30:00,138.54,138.64,138.37,138.59,10259.0,132.998,133.094,132.8348,133.046,10259.0
2023-08-22 13:00:00,138.55,138.59,138.27,138.59,11493.0,133.0076,133.046,132.7388,133.046,11493.0
2023-08-22 13:30:00,138.48,138.57,138.29,138.31,14114.0,132.9404,133.0268,132.758,132.7772,14114.0
2023-08-22 14:00:00,138.39,138.6,138.26,138.5,16863.0,132.854,133.0556,132.7292,132.9596,16863.0
2023-08-22 14:30:00,138.5,138.63,138.42,138.5,14825.0,132.9596,133.0844,132.8828,132.9596,14825.0
2023-08-22 15:00:00,138.49,138.85,138.46,138.72,17428.0,132.95,133.2956,132.9212,133.1708,17428.0
2023-08-22 15:30:00,138.71,138.72,138.25,138.41,75003.0,133.1612,133.1708,132.7196,132.8732,75003.0
2023-08-23 09:30:00,139.8,139.91,139.2,139.71,33208.0,134.2076,134.3132,133.6316,134.1212,33208.0
2023-08-23 10:00:00,139.78,140.04,138.91,138.91,24255.0,134.1884,134.438,133.3532,133.3532,24255.0
2023-08-23 10:30:00,138.96,139.15,138.82,138.84,18857.0,133.4012,133.5836,133.2668,133.286,18857.0
2023-08-23 11:00:00,138.87,139.17,138.75,139.15,14977.0,133.3148,133.6028,133.1996,133.5836,14977.0
2023-08-23 11:30:00,139.2,139.3,139.13,139.21,10463.0,133.6316,133.7276,133.5644,133.6412,10463.0
2023-08-23 12:00:00,139.19,139.45,139.17,139.36,8126.0,133.622,133.8716,133.6028,133.7852,8126.0
2023-08-23 12:30:00,139.37,139.54,139.37,139.5,4632.0,133.7948,133.958,133.7948,133.9196,4632.0
2023-08-23 13:00:00,139.52,139.77,139.48,139.71,16179.0,133.9388,134.1788,133.9004,134.1212,16179.0
2023-08-23 13:30:00,139.72,139.87,139.65,139.71,8704.0,134.1308,134.2748,134.0636,134.1212,8704.0
2023-08-23 14:00:00,139.78,139.79,139.61,139.7,9999.0,134.1884,134.198,134.0252,134.1116,9999.0
2023-08-23 14:30:00,139.69,139.7,139.29,139.29,7625.0,134.102,134.1116,133.718,133.718,7625.0
2023-08-23 15:00:00,139.3,139.56,139.18,139.3,8358.0,133.7276,133.9772,133.6124,133.7276,8358.0
2023-08-23 15:30:00,139.27,139.56,139.11,139.55,59175.0,133.6988,133.9772,133.5452,133.9676,59175.0
2023-08-24 09:30:00,139.35,140.9,139.27,140.76,19645.0,133.7756,135.2636,133.6988,135.1292,19645.0
2023-08-24 10:00:00,140.63,140.63,140.09,140.5,17146.0,135.0044,135.0044,134.486,134.8796,17146.0
2023-08-24 10:30:00,140.37,140.37,140.04,140.09,13759.0,134.7548,134.7548,134.438,134.486,13759.0
2023-08-24 11:00:00,140.06,140.26,139.94,140.25,16804.0,134.4572,134.6492,134.342,134.6396,16804.0
2023-08-24 11:30:00,140.2,140.2,139.75,139.8,16416.0,134.5916,134.5916,134.1596,134.2076,16416.0
2023-08-24 12:00:00,139.73,139.86,138.47,138.47,19617.0,134.1404,134.2652,132.9308,132.9308,19617.0
2023-08-24 12:30:00,138.5,138.72,138.31,138.43,22258.0,132.9596,133.1708,132.7772,132.8924,22258.0
2023-08-24 13:00:00,138.48,138.53,138.05,138.05,9350.0,132.9404,132.9884,132.5276,132.5276,9350.0
2023-08-24 13:30:00,138.06,138.31,138.0,138.11,55941.0,132.5372,132.7772,132.4796,132.5852,55941.0
2023-08-24 14:00:00,138.14,138.24,138.0,138.07,10086.0,132.614,132.71,132.4796,132.5468,10086.0
2023-08-24 14:30:00,138.13,138.29,137.85,138.23,14306.0,132.6044,132.758,132.3356,132.7004,14306.0
2023-08-24 15:00:00,138.15,138.82,138.13,138.82,21454.0,132.6236,133.2668,132.6044,133.2668,21454.0
2023-08-24 15:30:00,138.84,138.9,138.06,138.24,49141.0,133.286,133.3436,132.5372,132.71,49141.0
2023-08-25 09:30:00,138.97,139.53,138.75,139.09,17513.0,133.4108,133.9484,133.1996,133.526,17513.0
2023-08-25 10:00:00,139.16,139.93,139.09,139.69,14024.0,133.5932,134.3324,133.526,134.102,14024.0
2023-08-25 10:30:00,139.69,139.92,139.36,139.92,24115.0,134.102,134.3228,133.7852,134.3228,24115.0
2023-08-25 11:00:00,139.92,140.83,139.81,140.83,19369.0,134.3228,135.1964,134.2172,135.1964,19369.0
2023-08-25 11:30:00,140.82,140.85,140.32,140.42,9230.0,135.1868,135.2156,134.7068,134.8028,9230.0
2023-08-25 12:00:00,140.47,140.8,140.42,140.75,9844.0,134.8508,135.1676,134.8028,135.1196,9844.0
2023-08-25 12:30:00,140.8,140.87,140.48,140.59,13438.0,135.1676,135.2348,134.8604,134.966,13438.0
2023-08-25 13:00:00,140.55,140.68,140.37,140.46,6650.0,134.9276,135.0524,134.7548,134.8412,6650.0
2023-08-25 13:30:00,140.32,140.43,140.12,140.34,9157.0,134.7068,134.8124,134.5148,134.726,9157.0
2023-08-25 14:00:00,140.32,140.5,140.24,140.46,10097.0,134.7068,134.8796,134.63,134.8412,10097.0
2023-08-25 14:30:00,140.43,140.68,140.42,140.67,6328.0,134.8124,135.0524,134.8028,135.0428,6328.0
2023-08-25 15:00:00,140.69,140.82,140.51,140.61,10550.0,135.062,135.1868,134.8892,134.9852,10550.0
2023-08-25 15:30:00,140.67,140.84,140.33,140.43,61131.0,135.0428,135.206,134.7164,134.8124,61131.0
2023-08-28 09:30:00,140.87,141.28,140.6,141.19,15700.0,135.2348,135.6284,134.9756,135.542,15700.0
2023-08-28 10:00:00,141.09,141.09,140.83,140.95,12343.0,135.446,135.446,135.1964,135.3116,12343.0
2023-08-28 10:30:00,140.9,140.9,140.41,140.43,6485.0,135.2636,135.2636,134.7932,134.8124,6485.0
2023-08-28 11:00:00,140.53,140.53,140.06,140.18,8546.0,134.9084,134.9084,134.4572,134.5724,8546.0
2023-08-28 11:30:00,140.19,140.55,140.07,140.54,13588.0,134.582,134.9276,134.4668,134.918,13588.0
2023-08-28 12:00:00,140.58,140.58,140.27,140.42,7803.0,134.9564,134.9564,134.6588,134.8028,7803.0
2023-08-28 12:30:00,140.44,140.72,140.31,140.67,10156.0,134.822,135.0908,134.6972,135.0428,10156.0
2023-08-28 13:00:00,140.7,140.73,140.34,140.35,14291.0,135.0716,135.1004,134.726,134.7356,14291.0
2023-08-28 13:30:00,140.28,140.48,140.15,140.21,10484.0,134.6684,134.8604,134.5436,134.6012,10484.0
2023-08-28 14:00:00,140.19,140.41,140.15,140.41,8666.0,134.582,134.7932,134.5436,134.7932,8666.0
2023-08-28 14:30:00,140.41,140.5,140.34,140.39,9159.0,134.7932,134.8796,134.726,134.774,9159.0
2023-08-28 15:00:00,140.44,140.44,140.13,140.19,11498.0,134.822,134.822,134.5244,134.582,11498.0
2023-08-28 15:30:00,140.15,140.4,140.04,140.16,40834.0,134.5436,134.7836,134.438,134.5532,40834.0
2023-08-29 09:30:00,140.06,140.16,139.29,139.58,21288.0,134.4572,134.5532,133.718,133.9964,21288.0
2023-08-29 10:00:00,139.63,140.33,139.57,140.15,19314.0,134.0444,134.7164,133.9868,134.5436,19314.0
2023-08-29 10:30:00,140.15,140.22,139.03,139.37,20356.0,134.5436,134.6108,133.4684,133.7948,20356.0
2023-08-29 11:00:00,139.27,139.3,138.99,139.07,11247.0,133.6988,133.7276,133.43,133.5068,11247.0
2023-08-29 11:30:00,139.18,139.34,139.06,139.09,12302.0,133.6124,133.766,133.4972,133.526,12302.0
2023-08-29 12:00:00,139.11,139.47,139.1,139.43,13912.0,133.5452,133.8908,133.5356,133.8524,13912.0
2023-08-29 12:30:00,139.45,139.65,139.32,139.55,11694.0,133.8716,134.0636,133.7468,133.9676,11694.0
2023-08-29 13:00:00,139.51,139.75,139.5,139.66,6452.0,133.9292,134.1596,133.9196,134.0732,6452.0
2023-08-29 13:30:00,139.6,139.9,139.57,139.67,9563.0,134.0156,134.3036,133.9868,134.0828,9563.0
2023-08-29 14:00:00,139.71,139.73,139.54,139.62,8337.0,134.1212,134.1404,133.958,134.0348,8337.0
2023-08-29 14:30:00,139.59,139.76,139.53,139.71,11140.0,134.006,134.1692,133.9484,134.1212,11140.0
2023-08-29 15:00:00,139.67,139.78,139.54,139.72,24592.0,134.0828,134.1884,133.958,134.1308,24592.0
2023-08-29 15:30:00,139.78,140.12,139.72,140.06,81929.0,134.1884,134.5148,134.1308,134.4572,81929.0
2023-08-30 09:30:00,140.3,141.77,140.3,141.32,35652.0,134.6876,136.0988,134.6876,135.6668,35652.0
2023-08-30 10:00:00,141.42,141.62,140.98,141.03,14092.0,135.7628,135.9548,135.3404,135.3884,14092.0
2023-08-30 10:30:00,141.0,141.04,140.5,140.57,10388.0,135.3596,135.398,134.8796,134.9468,10388.0
2023-08-30 11:00:00,140.52,140.63,140.21,140.61,14104.0,134.8988,135.0044,134.6012,134.9852,14104.0
2023-08-30 11:30:00,140.52,140.75,140.39,140.49,11734.0,134.8988,135.1196,134.774,134.87,11734.0
2023-08-30 12:00:00,140.44,140.53,140.2,140.53,7342.0,134.822,134.9084,134.5916,134.9084,7342.0
2023-08-30 12:30:00,140.49,140.6,140.32,140.43,9449.0,134.87,134.9756,134.7068,134.8124,9449.0
2023-08-30 13:00:00,140.46,140.54,140.21,140.29,7176.0,134.8412,134.918,134.6012,134.678,7176.0
2023-08-30 13:30:00,140.27,140.3,139.96,139.96,10473.0,134.6588,134.6876,134.3612,134.3612,10473.0
2023-08-30 14:00:00,139.97,139.97,139.58,139.64,16815.0,134.3708,134.3708,133.9964,134.054,16815.0
2023-08-30 14:30:00,139.59,139.96,139.53,139.71,11962.0,134.006,134.3612,133.9484,134.1212,11962.0
2023-08-30 15:00:00,139.72,139.86,139.58,139.67,28786.0,134.1308,134.2652,133.9964,134.0828,28786.0
2023-08-30 15:30:00,139.65,139.71,139.33,139.54,96143.0,134.0636,134.1212,133.7564,133.958,96143.0
2023-08-31 09:30:00,140.12,140.56,139.71,140.14,37318.0,134.5148,134.9372,134.1212,134.534,37318.0
2023-08-31 10:00:00,140.06,140.09,139.34,139.44,17874.0,134.4572,134.486,133.766,133.862,17874.0
2023-08-31 10:30:00,139.41,139.64,139.34,139.35,19564.0,133.8332,134.054,133.766,133.7756,19564.0
2023-08-31 11:00:00,139.44,139.57,139.31,139.53,22864.0,133.862,133.9868,133.7372,133.9484,22864.0
2023-08-31 11:30:00,139.54,139.66,139.29,139.45,13625.0,133.958,134.0732,133.718,133.8716,13625.0
2023-08-31 12:00:00,139.47,139.54,139.38,139.46,22034.0,133.8908,133.958,133.8044,133.8812,22034.0
2023-08-31 12:30:00,139.43,139.43,139.22,139.32,15620.0,133.8524,133.8524,133.6508,133.7468,15620.0
2023-08-31 13:00:00,139.32,139.45,139.26,139.32,9218.0,133.7468,133.8716,133.6892,133.7468,9218.0
2023-08-31 13:30:00,139.28,139.59,139.28,139.47,10681.0,133.7084,134.006,133.7084,133.8908,10681.0
2023-08-31 14:00:00,139.54,139.61,139.23,139.45,22892.0,133.958,134.0252,133.6604,133.8716,22892.0
2023-08-31 14:30:00,139.44,139.5,138.64,138.69,20495.0,133.862,133.9196,133.094,133.142,20495.0
2023-08-31 15:00:00,138.69,139.06,138.69,139.06,26261.0,133.142,133.4972,133.142,133.4972,26261.0
2023-08-31 15:30:00,139.13,139.23,138.69,138.7,102460.0,133.5644,133.6604,133.142,133.1516,102460.0
2023-09-01 09:30:00,139.57,139.91,139.11,139.58,24743.0,133.9868,134.3132,133.5452,133.9964,24743.0
2023-09-01 10:00:00,139.44,139.44,138.78,138.78,18487.0,133.862,133.862,133.2284,133.2284,18487.0
2023-09-01 10:30:00,138.95,138.95,138.48,138.5,11335.0,133.3916,133.3916,132.9404,132.9596,11335.0
2023-09-01 11:00:00,138.53,138.7,138.18,138.19,25221.0,132.9884,133.1516,132.6524,132.662,25221.0
2023-09-01 11:30:00,138.22,138.29,137.35,137.57,19202.0,132.6908,132.758,131.8556,132.0668,19202.0
2023-09-01 12:00:00,137.54,137.56,136.86,136.88,24931.0,132.038,132.0572,131.3852,131.4044,24931.0
2023-09-01 12:30:00,136.81,136.99,136.64,136.88,18018.0,131.3372,131.51,131.174,131.4044,18018.0
2023-09-01 13:00:00,136.9,136.9,136.32,136.56,13209.0,131.4236,131.4236,130.8668,131.0972,13209.0
2023-09-01 13:30:00,136.56,137.16,136.56,137.16,15224.0,131.0972,131.6732,131.0972,131.6732,15224.0
2023-09-01 14:00:00,137.21,137.24,137.05,137.24,9853.0,131.7212,131.75,131.5676,131.75,9853.0
2023-09-01 14:30:00,137.24,137.42,137.06,137.12,20751.0,131.75,131.9228,131.5772,131.6348,20751.0
2023-09-01 15:00:00,137.15,137.54,137.1,137.45,12105.0,131.6636,132.038,131.6156,131.9516,12105.0
2023-09-01 15:30:00,137.45,137.82,137.3,137.8,91883.0,131.9516,132.3068,131.8076,132.2876,91883.0
2023-09-05 09:30:00,137.35,137.7,136.37,136.44,45670.0,131.8556,132.1916,130.9148,130.982,45670.0
2023-09-05 10:00:00,136.56,137.39,136.55,136.77,22952.0,131.0972,131.894,131.0876,131.2988,22952.0
2023-09-05 10:30:00,136.88,136.88,136.35,136.41,44449.0,131.4044,131.4044,130.8956,130.9532,44449.0
2023-09-05 11:00:00,136.41,136.63,135.72,135.95,38395.0,130.9532,131.1644,130.2908,130.5116,38395.0
2023-09-05 11:30:00,135.95,136.36,135.9,136.32,21126.0,130.5116,130.9052,130.4636,130.8668,21126.0
2023-09-05 12:00:00,136.39,136.64,136.1,136.13,7494.0,130.934,131.174,130.6556,130.6844,7494.0
2023-09-05 12:30:00,136.12,136.15,135.57,135.6,16346.0,130.6748,130.7036,130.1468,130.1756,16346.0
2023-09-05 13:00:00,135.6,135.67,135.36,135.38,13421.0,130.1756,130.2428,129.9452,129.9644,13421.0
2023-09-05 13:30:00,135.38,135.51,135.23,135.23,14138.0,129.9644,130.0892,129.8204,129.8204,14138.0
2023-09-05 14:00:00,135.21,135.53,135.16,135.53,15363.0,129.8012,130.1084,129.7532,130.1084,15363.0
2023-09-05 14:30:00,135.52,136.15,135.51,136.06,23975.0,130.0988,130.7036,130.0892,130.6172,23975.0
2023-09-05 15:00:00,136.07,136.25,135.97,136.19,16697.0,130.6268,130.7996,130.5308,130.742,16697.0
2023-09-05 15:30:00,136.21,136.54,136.15,136.36,99677.0,130.7612,131.078,130.7036,130.9052,99677.0
2023-09-06 09:30:00,136.87,137.43,136.07,136.48,60402.0,131.3948,131.9324,130.6268,131.0204,60402.0
2023-09-06 10:00:00,136.48,136.69,135.64,135.65,20067.0,131.0204,131.222,130.214,130.2236,20067.0
2023-09-06 10:30:00,135.7,136.03,135.38,136.03,20252.0,130.2716,130.5884,129.9644,130.5884,20252.0
2023-09-06 11:00:00,136.07,136.38,135.95,136.17,17597.0,130.6268,130.9244,130.5116,130.7228,17597.0
2023-09-06 11:30:00,136.21,136.21,135.88,135.97,10997.0,130.7612,130.7612,130.4444,130.5308,10997.0
2023-09-06 12:00:00,136.01,136.04,135.44,135.44,29880.0,130.5692,130.598,130.022,130.022,29880.0
2023-09-06 12:30:00,135.45,135.54,135.27,135.3,13946.0,130.0316,130.118,129.8588,129.8876,13946.0
2023-09-06 13:00:00,135.3,135.3,135.03,135.09,14176.0,129.8876,129.8876,129.6284,129.686,14176.0
2023-09-06 13:30:00,135.13,135.47,135.12,135.44,13302.0,129.7244,130.0508,129.7148,130.022,13302.0
2023-09-06 14:00:00,135.39,135.75,135.39,135.57,14638.0,129.974,130.3196,129.974,130.1468,14638.0
2023-09-06 14:30:00,135.62,135.62,135.23,135.32,21710.0,130.1948,130.1948,129.8204,129.9068,21710.0
2023-09-06 15:00:00,135.3,135.4,135.13,135.4,27362.0,129.8876,129.9836,129.7244,129.9836,27362.0
2023-09-06 15:30:00,135.39,135.8,135.33,135.74,82468.0,129.974,130.3676,129.9164,130.31,82468.0
2023-09-07 09:30:00,136.44,136.98,136.16,136.67,45694.0,130.982,131.5004,130.7132,131.2028,45694.0
2023-09-07 10:00:00,136.58,136.81,135.81,135.9,32686.0,131.1164,131.3372,130.3772,130.4636,32686.0
2023-09-07 10:30:00,135.93,136.65,135.88,136.6,16747.0,130.4924,131.1836,130.4444,131.1356,16747.0
2023-09-07 11:00:00,136.67,137.68,136.63,137.68,25214.0,131.2028,132.1724,131.1644,132.1724,25214.0
2023-09-07 11:30:00,137.64,138.0,137.6,138.0,19668.0,132.134,132.4796,132.0956,132.4796,19668.0
2023-09-07 12:00:00,138.1,138.1,137.64,137.85,14086.0,132.5756,132.5756,132.134,132.3356,14086.0
2023-09-07 12:30:00,137.93,137.95,137.61,137.61,12861.0,132.4124,132.4316,132.1052,132.1052,12861.0
2023-09-07 13:00:00,137.67,137.67,137.17,137.29,8492.0,132.1628,132.1628,131.6828,131.798,8492.0
2023-09-07 13:30:00,137.28,137.4,136.89,136.98,14213.0,131.7884,131.9036,131.414,131.5004,14213.0
2023-09-07 14:00:00,137.02,137.14,136.83,137.04,13535.0,131.5388,131.654,131.3564,131.558,13535.0
2023-09-07 14:30:00,137.08,137.47,137.0,137.42,13395.0,131.5964,131.9708,131.5196,131.9228,13395.0
2023-09-07 15:00:00,137.47,137.6,137.39,137.46,12700.0,131.9708,132.0956,131.894,131.9612,12700.0
2023-09-07 15:30:00,137.5,137.83,137.49,137.72,82023.0,131.9996,132.3164,131.99,132.2108,82023.0
2023-09-08 09:30:00,137.8,138.0,136.91,137.67,116308.0,132.2876,132.4796,131.4332,132.1628,116308.0
2023-09-08 10:00:00,137.74,137.99,137.57,137.87,26842.0,132.23,132.47,132.0668,132.3548,26842.0
2023-09-08 10:30:00,137.86,137.99,137.47,137.47,30286.0,132.3452,132.47,131.9708,131.9708,30286.0
2023-09-08 11:00:00,137.53,137.59,137.11,137.11,11084.0,132.0284,132.086,131.6252,131.6252,11084.0
2023-09-08 11:30:00,137.18,137.27,136.98,137.1,17366.0,131.6924,131.7788,131.5004,131.6156,17366.0
2023-09-08 12:00:00,137.13,137.27,137.02,137.19,7571.0,131.6444,131.7788,131.5388,131.702,7571.0
2023-09-08 12:30:00,137.15,137.34,137.09,137.27,11794.0,131.6636,131.846,131.606,131.7788,11794.0
2023-09-08 13:00:00,137.3,137.36,137.15,137.24,10661.0,131.8076,131.8652,131.6636,131.75,10661.0
2023-09-08 13:30:00,137.22,137.69,137.17,137.64,22464.0,131.7308,132.182,131.6828,132.134,22464.0
2023-09-08 14:00:00,137.67,137.94,137.62,137.82,21220.0,132.1628,132.422,132.1148,132.3068,21220.0
2023-09-08 14:30:00,137.82,137.87,137.66,137.84,51444.0,132.3068,132.3548,132.1532,132.326,51444.0
2023-09-08 15:00:00,137.83,138.04,137.52,137.56,28474.0,132.3164,132.518,132.0188,132.0572,28474.0
2023-09-08 15:30:00,137.63,137.8,137.42,137.72,117936.0,132.1244,132.2876,131.9228,132.2108,117936.0
2023-09-11 09:30:00,137.43,138.08,137.43,138.06,23617.0,131.9324,132.5564,131.9324,132.5372,23617.0
2023-09-11 10:00:00,138.04,138.67,137.98,138.45,15029.0,132.518,133.1228,132.4604,132.9116,15029.0
2023-09-11 10:30:00,138.42,138.53,137.91,138.02,18314.0,132.8828,132.9884,132.3932,132.4988,18314.0
2023-09-11 11:00:00,137.9,138.11,137.74,138.11,6817.0,132.3836,132.5852,132.23,132.5852,6817.0
2023-09-11 11:30:00,138.1,138.53,138.07,138.44,8825.0,132.5756,132.9884,132.5468,132.902,8825.0
2023-09-11 12:00:00,138.43,138.81,138.42,138.69,11642.0,132.8924,133.2572,132.8828,133.142,11642.0
2023-09-11 12:30:00,138.61,139.19,138.61,139.11,7139.0,133.0652,133.622,133.0652,133.5452,7139.0
2023-09-11 13:00:00,139.08,139.11,138.93,139.04,10960.0,133.5164,133.5452,133.3724,133.478,10960.0
2023-09-11 13:30:00,139.04,139.07,138.66,138.71,10502.0,133.478,133.5068,133.1132,133.1612,10502.0
2023-09-11 14:00:00,138.72,138.74,138.52,138.54,10600.0,133.1708,133.19,132.9788,132.998,10600.0
2023-09-11 14:30:00,138.59,138.65,138.45,138.52,10123.0,133.046,133.1036,132.9116,132.9788,10123.0
2023-09-11 15:00:00,138.51,138.7,138.48,138.58,13437.0,132.9692,133.1516,132.9404,133.0364,13437.0
2023-09-11 15:30:00,138.53,138.53,138.11,138.22,58294.0,132.9884,132.9884,132.5852,132.6908,58294.0
2023-09-12 09:30:00,138.27,138.65,137.29,137.48,18345.0,132.7388,133.1036,131.798,131.9804,18345.0
2023-09-12 10:00:00,137.47,137.83,137.28,137.83,10588.0,131.9708,132.3164,131.7884,132.3164,10588.0
2023-09-12 10:30:00,137.84,138.18,137.84,137.89,9135.0,132.326,132.6524,132.326,132.374,9135.0
2023-09-12 11:00:00,137.93,138.3,137.77,138.15,9419.0,132.4124,132.7676,132.2588,132.6236,9419.0
2023-09-12 11:30:00,138.16,138.16,137.88,137.97,10304.0,132.6332,132.6332,132.3644,132.4508,10304.0
2023-09-12 12:00:00,138.0,138.4,137.8,137.89,31151.0,132.4796,132.8636,132.2876,132.374,31151.0
2023-09-12 12:30:00,137.84,137.84,137.36,137.43,19597.0,132.326,132.326,131.8652,131.9324,19597.0
2023-09-12 13:00:00,137.43,137.78,137.31,137.64,60822.0,131.9324,132.2684,131.8172,132.134,60822.0
2023-09-12 13:30:00,137.7,137.81,137.58,137.74,13307.0,132.1916,132.2972,132.0764,132.23,13307.0
2023-09-12 14:00:00,137.74,137.85,137.4,137.43,66843.0,132.23,132.3356,131.9036,131.9324,66843.0
2023-09-12 14:30:00,137.47,137.57,137.39,137.43,14716.0,131.9708,132.0668,131.894,131.9324,14716.0
2023-09-12 15:00:00,137.41,137.46,137.17,137.17,17679.0,131.9132,131.9612,131.6828,131.6828,17679.0
2023-09-12 15:30:00,137.16,137.85,137.15,137.56,127005.0,131.6732,132.3356,131.6636,132.0572,127005.0
2023-09-13 09:30:00,137.14,138.49,137.11,138.38,32227.0,131.654,132.95,131.6252,132.8444,32227.0
2023-09-13 10:00:00,138.39,138.48,137.87,137.93,27611.0,132.854,132.9404,132.3548,132.4124,27611.0
2023-09-13 10:30:00,137.99,138.72,137.99,138.56,43784.0,132.47,133.1708,132.47,133.0172,43784.0
2023-09-13 11:00:00,138.56,138.66,138.21,138.64,26937.0,133.0172,133.1132,132.6812,133.094,26937.0
2023-09-13 11:30:00,138.67,138.97,138.55,138.9,28792.0,133.1228,133.4108,133.0076,133.3436,28792.0
2023-09-13 12:00:00,138.94,139.34,138.88,139.25,9558.0,133.382,133.766,133.3244,133.6796,9558.0
2023-09-13 12:30:00,139.21,139.34,138.92,139.03,12647.0,133.6412,133.766,133.3628,133.4684,12647.0
2023-09-13 13:00:00,139.1,139.45,139.0,139.42,12979.0,133.5356,133.8716,133.4396,133.8428,12979.0
2023-09-13 13:30:00,139.42,139.73,139.33,139.72,8286.0,133.8428,134.1404,133.7564,134.1308,8286.0
2023-09-13 14:00:00,139.73,139.99,139.63,139.88,14338.0,134.1404,134.39,134.0444,134.2844,14338.0
2023-09-13 14:30:00,139.88,140.01,139.17,139.42,21883.0,134.2844,134.4092,133.6028,133.8428,21883.0
2023-09-13 15:00:00,139.46,139.46,139.07,139.19,16118.0,133.8812,133.8812,133.5068,133.622,16118.0
2023-09-13 15:30:00,139.18,139.44,139.12,139.3,90753.0,133.6124,133.862,133.5548,133.7276,90753.0
2023-09-14 09:30:00,139.94,140.71,139.78,140.41,45018.0,134.342,135.0812,134.1884,134.7932,45018.0
2023-09-14 10:00:00,140.47,140.56,140.33,140.44,29149.0,134.8508,134.9372,134.7164,134.822,29149.0
2023-09-14 10:30:00,140.46,140.55,140.28,140.47,25347.0,134.8412,134.9276,134.6684,134.8508,25347.0
2023-09-14 11:00:00,140.47,140.81,140.36,140.8,23192.0,134.8508,135.1772,134.7452,135.1676,23192.0
2023-09-14 11:30:00,140.8,140.97,140.77,140.78,27862.0,135.1676,135.3308,135.1388,135.1484,27862.0
2023-09-14 12:00:00,140.83,140.87,140.53,140.59,20439.0,135.1964,135.2348,134.9084,134.966,20439.0
2023-09-14 12:30:00,140.59,140.88,140.59,140.72,19039.0,134.966,135.2444,134.966,135.0908,19039.0
2023-09-14 13:00:00,140.74,140.92,140.71,140.89,24103.0,135.11,135.2828,135.0812,135.254,24103.0
2023-09-14 13:30:00,140.89,140.96,140.7,140.77,13257.0,135.254,135.3212,135.0716,135.1388,13257.0
2023-09-14 14:00:00,140.78,140.9,140.73,140.83,19519.0,135.1484,135.2636,135.1004,135.1964,19519.0
2023-09-14 14:30:00,140.82,140.89,140.63,140.67,15217.0,135.1868,135.254,135.0044,135.0428,15217.0
2023-09-14 15:00:00,140.64,140.82,140.55,140.75,14352.0,135.014,135.1868,134.9276,135.1196,14352.0
2023-09-14 15:30:00,140.74,141.15,140.67,141.01,104400.0,135.11,135.5036,135.0428,135.3692,104400.0
2023-09-15 09:30:00,140.34,140.98,139.96,140.19,332138.0,134.726,135.3404,134.3612,134.582,332138.0
2023-09-15 10:00:00,140.27,140.82,140.13,140.45,13380.0,134.6588,135.1868,134.5244,134.8316,13380.0
2023-09-15 10:30:00,140.37,140.55,139.85,139.85,15604.0,134.7548,134.9276,134.2556,134.2556,15604.0
2023-09-15 11:00:00,139.85,139.85,139.44,139.61,18796.0,134.2556,134.2556,133.862,134.0252,18796.0
2023-09-15 11:30:00,139.57,140.11,139.42,139.75,23856.0,133.9868,134.5052,133.8428,134.1596,23856.0
2023-09-15 12:00:00,139.78,140.01,139.71,139.82,14226.0,134.1884,134.4092,134.1212,134.2268,14226.0
2023-09-15 12:30:00,139.8,139.81,139.19,139.19,17851.0,134.2076,134.2172,133.622,133.622,17851.0
2023-09-15 13:00:00,139.1,139.14,138.5,138.55,22575.0,133.5356,133.574,132.9596,133.0076,22575.0
2023-09-15 13:30:00,138.53,138.69,138.47,138.55,13492.0,132.9884,133.142,132.9308,133.0076,13492.0
2023-09-15 14:00:00,138.53,138.95,138.36,138.85,66007.0,132.9884,133.3916,132.8252,133.2956,66007.0
2023-09-15 14:30:00,138.85,139.39,138.66,139.35,20691.0,133.2956,133.814,133.1132,133.7756,20691.0
2023-09-15 15:00:00,139.37,139.42,138.83,138.9,19973.0,133.7948,133.8428,133.2764,133.3436,19973.0
2023-09-15 15:30:00,138.9,139.14,138.56,138.87,166745.0,133.3436,133.574,133.0172,133.3148,166745.0
2023-09-18 09:30:00,139.06,139.06,137.7,137.85,29553.0,133.4972,133.4972,132.1916,132.3356,29553.0
2023-09-18 10:00:00,137.84,138.47,137.84,138.41,11034.0,132.326,132.9308,132.326,132.8732,11034.0
2023-09-18 10:30:00,138.51,138.87,138.44,138.81,11469.0,132.9692,133.3148,132.902,133.2572,11469.0
2023-09-18 11:00:00,138.81,139.07,138.53,139.0,10975.0,133.2572,133.5068,132.9884,133.4396,10975.0
2023-09-18 11:30:00,138.96,139.0,138.75,138.8,5534.0,133.4012,133.4396,133.1996,133.2476,5534.0
2023-09-18 12:00:00,138.83,138.92,138.79,138.84,23347.0,133.2764,133.3628,133.238,133.286,23347.0
2023-09-18 12:30:00,138.88,139.08,138.84,139.06,31857.0,133.3244,133.5164,133.286,133.4972,31857.0
2023-09-18 13:00:00,139.06,139.16,138.94,139.15,6993.0,133.4972,133.5932,133.382,133.5836,6993.0
2023-09-18 13:30:00,139.13,139.18,138.92,138.98,9470.0,133.5644,133.6124,133.3628,133.4204,9470.0
2023-09-18 14:00:00,138.99,138.99,138.61,138.8,23834.0,133.43,133.43,133.0652,133.2476,23834.0
2023-09-18 14:30:00,138.78,138.87,138.5,138.54,17868.0,133.2284,133.3148,132.9596,132.998,17868.0
2023-09-18 15:00:00,138.51,138.51,138.14,138.14,17320.0,132.9692,132.9692,132.614,132.614,17320.0
2023-09-18 15:30:00,138.13,138.44,138.03,138.42,103866.0,132.6044,132.902,132.5084,132.8828,103866.0
2023-09-19 09:30:00,137.97,138.2,137.4,138.07,33436.0,132.4508,132.6716,131.9036,132.5468,33436.0
2023-09-19 10:00:00,138.02,138.02,137.37,137.78,31207.0,132.4988,132.4988,131.8748,132.2684,31207.0
2023-09-19 10:30:00,137.86,137.96,137.67,137.87,27445.0,132.3452,132.4412,132.1628,132.3548,27445.0
2023-09-19 11:00:00,137.8,137.8,137.54,137.68,23095.0,132.2876,132.2876,132.038,132.1724,23095.0
2023-09-19 11:30:00,137.74,137.81,137.43,137.44,19386.0,132.23,132.2972,131.9324,131.942,19386.0
2023-09-19 12:00:00,137.45,137.54,137.24,137.49,18990.0,131.9516,132.038,131.75,131.99,18990.0
2023-09-19 12:30:00,137.53,137.7,137.48,137.57,28095.0,132.0284,132.1916,131.9804,132.0668,28095.0
2023-09-19 13:00:00,137.52,137.55,137.32,137.49,15951.0,132.0188,132.0476,131.8268,131.99,15951.0
2023-09-19 13:30:00,137.48,137.9,137.39,137.88,25969.0,131.9804,132.3836,131.894,132.3644,25969.0
2023-09-19 14:00:00,137.92,137.94,137.75,137.85,29638.0,132.4028,132.422,132.2396,132.3356,29638.0
2023-09-19 14:30:00,137.88,138.19,137.84,137.88,41353.0,132.3644,132.662,132.326,132.3644,41353.0
2023-09-19 15:00:00,137.87,137.96,137.71,137.84,27262.0,132.3548,132.4412,132.2012,132.326,27262.0
2023-09-19 15:30:00,137.85,137.85,137.53,137.57,112764.0,132.3356,132.3356,132.0284,132.0668,112764.0
2023-09-20 09:30:00,138.41,138.41,136.93,137.34,23805.0,132.8732,132.8732,131.4524,131.846,23805.0
2023-09-20 10:00:00,137.26,138.0,137.19,137.93,29529.0,131.7692,132.4796,131.702,132.4124,29529.0
2023-09-20 10:30:00,137.98,138.54,137.87,138.43,24236.0,132.4604,132.998,132.3548,132.8924,24236.0
2023-09-20 11:00:00,138.42,138.69,138.32,138.48,26526.0,132.8828,133.142,132.7868,132.9404,26526.0
2023-09-20 11:30:00,138.48,138.67,138.39,138.47,11132.0,132.9404,133.1228,132.854,132.9308,11132.0
2023-09-20 12:00:00,138.47,138.67,138.38,138.66,5803.0,132.9308,133.1228,132.8444,133.1132,5803.0
2023-09-20 12:30:00,138.66,138.92,138.66,138.91,6600.0,133.1132,133.3628,133.1132,133.3532,6600.0
2023-09-20 13:00:00,138.92,139.01,138.85,138.93,9405.0,133.3628,133.4492,133.2956,133.3724,9405.0
2023-09-20 13:30:00,138.88,139.0,138.65,138.85,7844.0,133.3244,133.4396,133.1036,133.2956,7844.0
2023-09-20 14:00:00,138.67,138.69,137.92,137.92,11027.0,133.1228,133.142,132.4028,132.4028,11027.0
2023-09-20 14:30:00,137.9,138.11,137.42,137.47,11259.0,132.3836,132.5852,131.9228,131.9708,11259.0
2023-09-20 15:00:00,137.49,137.6,137.32,137.41,40823.0,131.99,132.0956,131.8268,131.9132,40823.0
2023-09-20 15:30:00,137.43,137.43,136.83,137.17,93120.0,131.9324,131.9324,131.3564,131.6828,93120.0
2023-09-21 09:30:00,136.52,136.98,135.2,135.42,54275.0,131.0588,131.5004,129.7916,130.0028,54275.0
2023-09-21 10:00:00,135.61,136.13,135.54,135.98,31386.0,130.1852,130.6844,130.118,130.5404,31386.0
2023-09-21 10:30:00,135.89,136.14,135.61,135.63,14696.0,130.454,130.694,130.1852,130.2044,14696.0
2023-09-21 11:00:00,135.69,136.09,135.69,135.79,22853.0,130.262,130.646,130.262,130.358,22853.0
2023-09-21 11:30:00,135.82,136.06,135.72,136.03,22712.0,130.3868,130.6172,130.2908,130.5884,22712.0
2023-09-21 12:00:00,135.98,136.08,135.9,136.05,21667.0,130.5404,130.6364,130.4636,130.6076,21667.0
2023-09-21 12:30:00,136.01,136.05,135.86,135.86,18402.0,130.5692,130.6076,130.4252,130.4252,18402.0
2023-09-21 13:00:00,135.89,135.96,135.44,135.52,12978.0,130.454,130.5212,130.022,130.0988,12978.0
2023-09-21 13:30:00,135.54,135.61,135.27,135.38,17817.0,130.118,130.1852,129.8588,129.9644,17817.0
2023-09-21 14:00:00,135.39,135.39,135.03,135.04,22559.0,129.974,129.974,129.6284,129.638,22559.0
2023-09-21 14:30:00,135.04,135.1,134.62,134.7,22367.0,129.638,129.6956,129.2348,129.3116,22367.0
2023-09-21 15:00:00,134.69,134.75,134.13,134.2,31137.0,129.302,129.3596,128.7644,128.8316,31137.0
2023-09-21 15:30:00,134.19,134.32,133.53,133.55,149150.0,128.822,128.9468,128.1884,128.2076,149150.0
2023-09-22 09:30:00,133.5,133.66,132.51,132.54,49661.0,128.1596,128.3132,127.2092,127.238,49661.0
2023-09-22 10:00:00,132.53,132.77,132.27,132.61,24690.0,127.2284,127.4588,126.9788,127.3052,24690.0
2023-09-22 10:30:00,132.6,133.05,132.41,132.9,21809.0,127.2956,127.7276,127.1132,127.5836,21809.0
2023-09-22 11:00:00,132.89,132.99,132.42,132.88,25744.0,127.574,127.67,127.1228,127.5644,25744.0
2023-09-22 11:30:00,132.97,133.37,132.96,133.22,23174.0,127.6508,128.0348,127.6412,127.8908,23174.0
2023-09-22 12:00:00,133.18,133.25,132.84,133.0,24251.0,127.8524,127.9196,127.526,127.6796,24251.0
2023-09-22 12:30:00,133.03,133.48,133.0,133.4,15924.0,127.7084,128.1404,127.6796,128.0636,15924.0
2023-09-22 13:00:00,133.3,133.36,132.88,133.02,33163.0,127.9676,128.0252,127.5644,127.6988,33163.0
2023-09-22 13:30:00,132.99,133.42,132.97,133.32,26494.0,127.67,128.0828,127.6508,127.9868,26494.0
2023-09-22 14:00:00,133.33,133.43,133.01,133.09,44358.0,127.9964,128.0924,127.6892,127.766,44358.0
2023-09-22 14:30:00,133.13,133.21,132.8,132.91,31795.0,127.8044,127.8812,127.4876,127.5932,31795.0
2023-09-22 15:00:00,132.9,133.25,132.9,132.95,43029.0,127.5836,127.9196,127.5836,127.6316,43029.0
2023-09-22 15:30:00,132.96,133.0,132.09,132.29,156707.0,127.6412,127.6796,126.806,126.998,156707.0
2023-09-25 09:30:00,131.6,132.15,131.42,132.15,30640.0,126.3356,126.8636,126.1628,126.8636,30640.0
2023-09-25 10:00:00,132.08,132.42,131.87,132.08,25182.0,126.7964,127.1228,126.5948,126.7964,25182.0
2023-09-25 10:30:00,132.09,132.46,132.04,132.19,27953.0,126.806,127.1612,126.758,126.902,27953.0
2023-09-25 11:00:00,132.14,132.14,131.76,132.11,11845.0,126.854,126.854,126.4892,126.8252,11845.0
2023-09-25 11:30:00,132.1,132.1,131.67,131.73,12953.0,126.8156,126.8156,126.4028,126.4604,12953.0
2023-09-25 12:00:00,131.81,132.1,131.77,132.0,18875.0,126.5372,126.8156,126.4988,126.7196,18875.0
2023-09-25 12:30:00,131.96,131.98,131.54,131.75,18397.0,126.6812,126.7004,126.278,126.4796,18397.0
2023-09-25 13:00:00,131.72,131.77,131.5,131.55,17001.0,126.4508,126.4988,126.2396,126.2876,17001.0
2023-09-25 13:30:00,131.53,131.9,131.52,131.9,24373.0,126.2684,126.6236,126.2588,126.6236,24373.0
2023-09-25 14:00:00,131.9,131.95,131.66,131.87,24996.0,126.6236,126.6716,126.3932,126.5948,24996.0
2023-09-25 14:30:00,131.86,132.22,131.86,132.1,24890.0,126.5852,126.9308,126.5852,126.8156,24890.0
2023-09-25 15:00:00,132.1,132.35,131.8,132.2,24614.0,126.8156,127.0556,126.5276,126.9116,24614.0
2023-09-25 15:30:00,132.28,132.86,132.28,132.74,131742.0,126.9884,127.5452,126.9884,127.43,131742.0
2023-09-26 09:30:00,132.6,133.24,131.48,133.2,70059.0,127.2956,127.91,126.2204,127.8716,70059.0
2023-09-26 10:00:00,133.12,133.18,131.28,131.66,33621.0,127.7948,127.8524,126.0284,126.3932,33621.0
2023-09-26 10:30:00,131.73,131.96,131.47,131.77,30842.0,126.4604,126.6812,126.2108,126.4988,30842.0
2023-09-26 11:00:00,131.74,131.97,131.4,131.44,36880.0,126.47,126.6908,126.1436,126.182,36880.0
2023-09-26 11:30:00,131.41,131.45,130.73,131.22,26613.0,126.1532,126.1916,125.5004,125.9708,26613.0
2023-09-26 12:00:00,131.22,131.59,131.19,131.31,22661.0,125.9708,126.326,125.942,126.0572,22661.0
2023-09-26 12:30:00,131.22,131.31,130.97,130.97,17468.0,125.9708,126.0572,125.7308,125.7308,17468.0
2023-09-26 13:00:00,130.97,131.36,130.87,131.05,25861.0,125.7308,126.1052,125.6348,125.8076,25861.0
2023-09-26 13:30:00,131.12,131.2,130.48,130.74,37162.0,125.8748,125.9516,125.2604,125.51,37162.0
2023-09-26 14:00:00,130.78,130.83,130.49,130.58,19823.0,125.5484,125.5964,125.27,125.3564,19823.0
2023-09-26 14:30:00,130.5,130.57,129.94,130.17,44971.0,125.2796,125.3468,124.742,124.9628,44971.0
2023-09-26 15:00:00,130.16,130.34,129.79,129.95,43773.0,124.9532,125.126,124.598,124.7516,43773.0
2023-09-26 15:30:00,129.94,130.12,129.63,129.65,157999.0,124.742,124.9148,124.4444,124.4636,157999.0
2023-09-27 09:30:00,129.34,130.02,128.86,129.3,51527.0,124.166,124.8188,123.7052,124.1276,51527.0
2023-09-27 10:00:00,129.35,129.47,128.81,128.96,47056.0,124.1756,124.2908,123.6572,123.8012,47056.0
2023-09-27 10:30:00,128.91,129.02,128.16,128.16,43935.0,123.7532,123.8588,123.0332,123.0332,43935.0
2023-09-27 11:00:00,128.19,128.23,127.29,127.82,55005.0,123.062,123.1004,122.198,122.7068,55005.0
2023-09-27 11:30:00,127.83,128.05,127.47,127.53,29054.0,122.7164,122.9276,122.3708,122.4284,29054.0
2023-09-27 12:00:00,127.54,127.7,126.74,127.21,56592.0,122.438,122.5916,121.67,122.1212,56592.0
2023-09-27 12:30:00,127.25,127.7,127.25,127.55,50707.0,122.1596,122.5916,122.1596,122.4476,50707.0
2023-09-27 13:00:00,127.53,127.59,126.94,126.94,24026.0,122.4284,122.486,121.862,121.862,24026.0
2023-09-27 13:30:00,126.94,127.12,126.53,126.7,48789.0,121.862,122.0348,121.4684,121.6316,48789.0
2023-09-27 14:00:00,126.76,127.04,126.41,126.93,46819.0,121.6892,121.958,121.3532,121.8524,46819.0
2023-09-27 14:30:00,126.98,127.44,126.96,127.12,29316.0,121.9004,122.342,121.8812,122.0348,29316.0
2023-09-27 15:00:00,127.09,127.42,127.05,127.13,39862.0,122.006,122.3228,121.9676,122.0444,39862.0
2023-09-27 15:30:00,127.1,127.1,126.17,126.34,254433.0,122.0156,122.0156,121.1228,121.286,254433.0
2023-09-28 09:30:00,126.86,126.86,125.53,125.83,73944.0,121.7852,121.7852,120.5084,120.7964,73944.0
2023-09-28 10:00:00,125.98,126.02,124.68,124.71,49245.0,120.9404,120.9788,119.6924,119.7212,49245.0
2023-09-28 10:30:00,124.71,124.92,123.99,124.24,83802.0,119.7212,119.9228,119.0301,119.2701,83802.0
2023-09-28 11:00:00,124.23,124.3,123.2,123.5,79344.0,119.2605,119.3277,118.2717,118.5597,79344.0
2023-09-28 11:30:00,123.5,124.14,123.32,123.65,347069.0,118.5597,119.1741,118.3869,118.7037,347069.0
2023-09-28 12:00:00,123.6,123.98,123.04,123.65,112862.0,118.6557,119.0205,118.1181,118.7037,112862.0
2023-09-28 12:30:00,123.72,124.42,123.71,124.12,80132.0,118.7709,119.4428,118.7613,119.1549,80132.0
2023-09-28 13:00:00,124.16,124.18,123.78,123.95,60047.0,119.1933,119.2125,118.8285,118.9917,60047.0
2023-09-28 13:30:00,123.95,124.13,123.55,123.95,51505.0,118.9917,119.1645,118.6077,118.9917,51505.0
2023-09-28 14:00:00,123.95,124.52,123.94,123.96,78012.0,118.9917,119.5388,118.9821,119.0013,78012.0
2023-09-28 14:30:00,123.98,124.0,123.38,123.73,60991.0,119.0205,119.0397,118.4445,118.7805,60991.0
2023-09-28 15:00:00,123.73,123.96,123.51,123.87,48733.0,118.7805,119.0013,118.5693,118.9149,48733.0
2023-09-28 15:30:00,123.86,124.02,123.11,123.55,226242.0,118.9053,119.0589,118.1853,118.6077,226242.0
2023-09-29 09:30:00,125.21,125.3,124.01,124.39,159395.0,120.2012,120.2876,119.0493,119.414,159395.0
2023-09-29 10:00:00,124.33,124.33,123.01,123.11,59703.0,119.3565,119.3565,118.0893,118.1853,59703.0
2023-09-29 10:30:00,123.11,123.75,123.11,123.43,95080.0,118.1853,118.7997,118.1853,118.4925,95080.0
2023-09-29 11:00:00,123.44,123.54,122.93,123.11,102399.0,118.5021,118.5981,118.0125,118.1853,102399.0
2023-09-29 11:30:00,123.07,123.3,122.27,122.93,47243.0,118.1469,118.3677,117.3789,118.0125,47243.0
2023-09-29 12:00:00,122.97,123.27,122.64,123.27,27462.0,118.0509,118.3389,117.7341,118.3389,27462.0
2023-09-29 12:30:00,123.31,123.51,123.14,123.31,25944.0,118.3773,118.5693,118.2141,118.3773,25944.0
2023-09-29 13:00:00,123.37,123.42,122.76,123.23,26101.0,118.4349,118.4829,117.8493,118.3005,26101.0
2023-09-29 13:30:00,123.18,123.38,122.8,122.85,45667.0,118.2525,118.4445,117.8877,117.9357,45667.0
2023-09-29 14:00:00,122.87,123.14,122.73,122.79,38835.0,117.9549,118.2141,117.8205,117.8781,38835.0
2023-09-29 14:30:00,122.72,123.74,122.71,123.63,40416.0,117.8109,118.7901,117.8013,118.6845,40416.0
2023-09-29 15:00:00,123.66,123.89,123.35,123.64,53386.0,118.7133,118.9341,118.4157,118.6941,53386.0
2023-09-29 15:30:00,123.64,124.04,123.35,123.85,240827.0,118.6941,119.0781,118.4157,118.8957,240827.0
2023-10-02 09:30:00,123.0,123.34,121.59,122.17,51853.0,118.0797,118.4061,116.7261,117.2829,51853.0
2023-10-02 10:00:00,122.06,122.19,120.43,120.43,56430.0,117.1773,117.3021,115.6125,115.6125,56430.0
2023-10-02 10:30:00,120.49,120.85,119.45,119.71,43596.0,115.6701,116.0157,114.6717,114.9213,43596.0
2023-10-02 11:00:00,119.66,119.82,119.14,119.8,67198.0,114.8733,115.0269,114.3741,115.0077,67198.0
2023-10-02 11:30:00,119.8,119.81,118.97,119.66,58480.0,115.0077,115.0173,114.2109,114.8733,58480.0
2023-10-02 12:00:00,119.75,120.25,119.49,119.56,41399.0,114.9597,115.4397,114.7101,114.7773,41399.0
2023-10-02 12:30:00,119.51,119.58,119.16,119.21,30600.0,114.7293,114.7965,114.3933,114.4413,30600.0
2023-10-02 13:00:00,119.18,119.77,119.16,119.66,54429.0,114.4125,114.9789,114.3933,114.8733,54429.0
2023-10-02 13:30:00,119.66,119.99,119.55,119.8,52739.0,114.8733,115.1901,114.7677,115.0077,52739.0
2023-10-02 14:00:00,119.76,120.03,119.28,119.28,54245.0,114.9693,115.2285,114.5085,114.5085,54245.0
2023-10-02 14:30:00,119.26,119.58,119.03,119.31,46227.0,114.4893,114.7965,114.2685,114.5373,46227.0
2023-10-02 15:00:00,119.3,119.73,119.1,119.39,68433.0,114.5277,114.9405,114.3357,114.6141,68433.0
2023-10-02 15:30:00,119.34,120.04,119.32,119.75,276718.0,114.5661,115.2381,114.5469,114.9597,276718.0
2023-10-03 09:30:00,119.15,119.2,117.03,117.56,294560.0,114.3837,114.4317,112.3485,112.8573,294560.0
2023-10-03 10:00:00,117.54,117.55,115.7,116.74,131143.0,112.8381,112.8477,111.0717,112.0701,131143.0
2023-10-03 10:30:00,116.78,117.11,115.55,116.27,64388.0,112.1085,112.4253,110.9277,111.6189,64388.0
2023-10-03 11:00:00,116.32,116.46,115.79,115.84,63348.0,111.6669,111.8013,111.1581,111.2061,63348.0
2023-10-03 11:30:00,115.85,116.1,115.39,115.84,92518.0,111.2157,111.4557,110.7741,111.2061,92518.0
2023-10-03 12:00:00,115.81,116.7,115.44,116.62,50149.0,111.1773,112.0317,110.8221,111.9549,50149.0
2023-10-03 12:30:00,116.63,116.66,116.07,116.41,56875.0,111.9645,111.9933,111.4269,111.7533,56875.0
2023-10-03 13:00:00,116.45,116.97,116.42,116.95,50867.0,111.7917,112.2909,111.7629,112.2717,50867.0
2023-10-03 13:30:00,116.9,117.34,116.86,117.33,45494.0,112.2237,112.6461,112.1853,112.6365,45494.0
2023-10-03 14:00:00,117.41,117.42,116.86,116.89,52411.0,112.7133,112.7229,112.1853,112.2141,52411.0
2023-10-03 14:30:00,116.89,117.23,116.85,117.05,68240.0,112.2141,112.5405,112.1757,112.3677,68240.0
2023-10-03 15:00:00,117.03,117.57,116.72,117.57,94580.0,112.3485,112.8669,112.0509,112.8669,94580.0
2023-10-03 15:30:00,117.57,117.58,116.73,117.02,280989.0,112.8669,112.8765,112.0605,112.3389,280989.0
2023-10-04 09:30:00,118.0,118.5,117.1,117.9,82545.0,113.2797,113.7597,112.4157,113.1837,82545.0
2023-10-04 10:00:00,117.79,118.02,116.44,116.5,53761.0,113.0781,113.2989,111.7821,111.8397,53761.0
2023-10-04 10:30:00,116.45,116.72,115.83,116.2,34748.0,111.7917,112.0509,111.1965,111.5517,34748.0
2023-10-04 11:00:00,116.14,117.33,116.11,117.02,86330.0,111.4941,112.6365,111.4653,112.3389,86330.0
2023-10-04 11:30:00,117.08,117.82,116.72,117.63,71949.0,112.3965,113.1069,112.0509,112.9245,71949.0
2023-10-04 12:00:00,117.64,117.96,117.58,117.79,34687.0,112.9341,113.2413,112.8765,113.0781,34687.0
2023-10-04 12:30:00,117.82,118.06,117.67,117.75,46742.0,113.1069,113.3373,112.9629,113.0397,46742.0
2023-10-04 13:00:00,117.78,117.93,117.63,117.76,19973.0,113.0685,113.2125,112.9245,113.0493,19973.0
2023-10-04 13:30:00,117.8,118.26,117.66,118.21,29169.0,113.0877,113.5293,112.9533,113.4813,29169.0
2023-10-04 14:00:00,118.27,118.61,118.13,118.37,28713.0,113.5389,113.8653,113.4045,113.6349,28713.0
2023-10-04 14:30:00,118.39,118.97,118.39,118.87,64249.0,113.6541,114.2109,113.6541,114.1149,64249.0
2023-10-04 15:00:00,118.86,119.26,118.55,119.23,63680.0,114.1053,114.4893,113.8077,114.4605,63680.0
2023-10-04 15:30:00,119.25,119.48,119.17,119.36,212232.0,114.4797,114.7005,114.4029,114.5853,212232.0
2023-10-05 09:30:00,119.13,119.8,118.15,119.23,54854.0,114.3645,115.0077,113.4237,114.4605,54854.0
2023-10-05 10:00:00,119.33,119.7,118.35,118.49,30315.0,114.5565,114.9117,113.6157,113.7501,30315.0
2023-10-05 10:30:00,118.49,118.59,117.98,118.14,22711.0,113.7501,113.8461,113.2605,113.4141,22711.0
2023-10-05 11:00:00,118.06,118.78,117.85,118.45,42826.0,113.3373,114.0285,113.1357,113.7117,42826.0
2023-10-05 11:30:00,118.45,118.54,118.17,118.21,40248.0,113.7117,113.7981,113.4429,113.4813,40248.0
2023-10-05 12:00:00,118.11,118.44,117.97,118.39,20765.0,113.3853,113.7021,113.2509,113.6541,20765.0
2023-10-05 12:30:00,118.42,118.45,118.01,118.24,19075.0,113.6829,113.7117,113.2893,113.5101,19075.0
2023-10-05 13:00:00,118.27,118.35,117.95,118.09,15654.0,113.5389,113.6157,113.2317,113.3661,15654.0
2023-10-05 13:30:00,118.13,119.11,118.03,119.1,54925.0,113.4045,114.3453,113.3085,114.3357,54925.0
2023-10-05 14:00:00,119.17,119.38,119.07,119.38,22273.0,114.4029,114.6045,114.3069,114.6045,22273.0
2023-10-05 14:30:00,119.38,119.87,119.38,119.42,39638.0,114.6045,115.0749,114.6045,114.6429,39638.0
2023-10-05 15:00:00,119.4,119.45,118.79,119.33,64107.0,114.6237,114.6717,114.0381,114.5565,64107.0
2023-10-05 15:30:00,119.28,119.48,118.54,118.76,101642.0,114.5085,114.7005,113.7981,114.0093,101642.0
2023-10-06 09:30:00,117.0,117.56,116.05,116.16,67843.0,112.3197,112.8573,111.4077,111.5133,67843.0
2023-10-06 10:00:00,116.15,116.7,115.66,116.55,56734.0,111.5037,112.0317,111.0333,111.8877,56734.0
2023-10-06 10:30:00,116.59,117.23,116.52,116.57,34040.0,111.9261,112.5405,111.8589,111.9069,34040.0
2023-10-06 11:00:00,116.6,117.05,116.44,116.98,21402.0,111.9357,112.3677,111.7821,112.3005,21402.0
2023-10-06 11:30:00,117.02,118.3,116.96,118.28,25392.0,112.3389,113.5677,112.2813,113.5485,25392.0
2023-10-06 12:00:00,118.3,118.63,117.78,118.24,44968.0,113.5677,113.8845,113.0685,113.5101,44968.0
2023-10-06 12:30:00,118.37,118.69,118.32,118.38,21384.0,113.6349,113.9421,113.5869,113.6445,21384.0
2023-10-06 13:00:00,118.37,118.89,118.28,118.58,23989.0,113.6349,114.1341,113.5485,113.8365,23989.0
2023-10-06 13:30:00,118.53,119.02,118.53,118.88,29991.0,113.7885,114.2589,113.7885,114.1245,29991.0
2023-10-06 14:00:00,118.83,118.88,118.35,118.79,40631.0,114.0765,114.1245,113.6157,114.0381,40631.0
2023-10-06 14:30:00,118.79,119.25,118.75,119.08,35086.0,114.0381,114.4797,113.9997,114.3165,35086.0
2023-10-06 15:00:00,119.11,119.16,118.83,119.05,49920.0,114.3453,114.3933,114.0765,114.2877,49920.0
2023-10-06 15:30:00,119.08,119.3,118.8,118.82,171997.0,114.3165,114.5277,114.0477,114.0669,171997.0
2023-10-09 09:30:00,118.69,119.89,118.69,119.42,46987.0,113.9421,115.0941,113.9421,114.6429,46987.0
2023-10-09 10:00:00,119.4,119.4,118.55,118.7,26671.0,114.6237,114.6237,113.8077,113.9517,26671.0
2023-10-09 10:30:00,118.57,119.24,118.47,119.16,17474.0,113.8269,114.4701,113.7309,114.3933,17474.0
2023-10-09 11:00:00,119.15,119.38,118.91,119.3,19397.0,114.3837,114.6045,114.1533,114.5277,19397.0
2023-10-09 11:30:00,119.31,119.44,118.83,119.25,17462.0,114.5373,114.6621,114.0765,114.4797,17462.0
2023-10-09 12:00:00,119.3,119.39,119.09,119.14,23848.0,114.5277,114.6141,114.3261,114.3741,23848.0
2023-10-09 12:30:00,119.16,119.27,118.89,119.07,60394.0,114.3933,114.4989,114.1341,114.3069,60394.0
2023-10-09 13:00:00,119.08,119.56,119.03,119.47,24758.0,114.3165,114.7773,114.2685,114.6909,24758.0
2023-10-09 13:30:00,119.58,120.21,119.56,120.11,34234.0,114.7965,115.4013,114.7773,115.3053,34234.0
2023-10-09 14:00:00,120.09,120.48,119.91,120.47,40482.0,115.2861,115.6605,115.1133,115.6509,40482.0
2023-10-09 14:30:00,120.44,120.46,120.08,120.38,29594.0,115.6221,115.6413,115.2765,115.5645,29594.0
2023-10-09 15:00:00,120.38,120.39,120.07,120.21,37764.0,115.5645,115.5741,115.2669,115.4013,37764.0
2023-10-09 15:30:00,120.21,120.82,119.98,120.78,189688.0,115.4013,115.9869,115.1805,115.9485,189688.0
2023-10-10 09:30:00,120.87,121.72,120.75,121.12,75567.0,116.0349,116.8509,115.9197,116.2749,75567.0
2023-10-10 10:00:00,121.04,122.74,120.96,122.33,60637.0,116.1981,117.8301,116.1213,117.4365,60637.0
2023-10-10 10:30:00,122.35,122.35,121.83,122.11,57286.0,117.4557,117.4557,116.9565,117.2253,57286.0
2023-10-10 11:00:00,122.09,122.15,121.64,122.05,43302.0,117.2061,117.2637,116.7741,117.1677,43302.0
2023-10-10 11:30:00,122.04,122.1,121.67,121.9,44640.0,117.1581,117.2157,116.8029,117.0237,44640.0
2023-10-10 12:00:00,121.9,121.97,121.71,121.79,39418.0,117.0237,117.0909,116.8413,116.9181,39418.0
2023-10-10 12:30:00,121.79,122.22,121.77,122.17,36642.0,116.9181,117.3309,116.8989,117.2829,36642.0
2023-10-10 13:00:00,122.18,122.26,121.74,121.75,51404.0,117.2925,117.3693,116.8701,116.8797,51404.0
2023-10-10 13:30:00,121.79,121.86,121.5,121.79,40032.0,116.9181,116.9853,116.6397,116.9181,40032.0
2023-10-10 14:00:00,121.84,121.86,121.46,121.67,24609.0,116.9661,116.9853,116.6013,116.8029,24609.0
2023-10-10 14:30:00,121.64,121.92,121.5,121.61,32797.0,116.7741,117.0429,116.6397,116.7453,32797.0
2023-10-10 15:00:00,121.58,121.91,121.58,121.79,36112.0,116.7165,117.0333,116.7165,116.9181,36112.0
2023-10-10 15:30:00,121.77,122.08,121.58,121.82,155115.0,116.8989,117.1965,116.7165,116.9469,155115.0
2023-10-11 09:30:00,122.69,123.37,121.41,121.41,40242.0,117.7821,118.4349,116.5533,116.5533,40242.0
2023-10-11 10:00:00,121.43,121.76,120.84,121.16,23997.0,116.5725,116.8893,116.0061,116.3133,23997.0
2023-10-11 10:30:00,121.44,121.44,120.88,120.94,34751.0,116.5821,116.5821,116.0445,116.1021,34751.0
2023-10-11 11:00:00,120.94,121.27,120.55,121.27,24409.0,116.1021,116.4189,115.7277,116.4189,24409.0
2023-10-11 11:30:00,121.31,121.49,121.12,121.25,32576.0,116.4573,116.6301,116.2749,116.3997,32576.0
2023-10-11 12:00:00,121.32,121.45,120.98,121.42,48773.0,116.4669,116.5917,116.1405,116.5629,48773.0
2023-10-11 12:30:00,121.34,121.66,121.2,121.43,14634.0,116.4861,116.7933,116.3517,116.5725,14634.0
2023-10-11 13:00:00,121.44,121.78,121.29,121.75,20501.0,116.5821,116.9085,116.4381,116.8797,20501.0
2023-10-11 13:30:00,121.75,121.79,121.47,121.74,11584.0,116.8797,116.9181,116.6109,116.8701,11584.0
2023-10-11 14:00:00,121.74,122.03,121.68,121.83,11492.0,116.8701,117.1485,116.8125,116.9565,11492.0
2023-10-11 14:30:00,121.84,122.32,121.59,122.32,26784.0,116.9661,117.4269,116.7261,117.4269,26784.0
2023-10-11 15:00:00,122.32,122.57,122.2,122.22,62137.0,117.4269,117.6669,117.3117,117.3309,62137.0
2023-10-11 15:30:00,122.22,122.49,122.07,122.16,109518.0,117.3309,117.5901,117.1869,117.2733,109518.0
2023-10-12 09:30:00,121.37,121.98,121.18,121.6,40192.0,116.5149,117.1005,116.3325,116.7357,40192.0
2023-10-12 10:00:00,121.6,121.64,120.79,120.84,52737.0,116.7357,116.7741,115.9581,116.0061,52737.0
2023-10-12 10:30:00,120.84,120.99,120.07,120.36,47631.0,116.0061,116.1501,115.2669,115.5453,47631.0
2023-10-12 11:00:00,120.4,120.6,119.46,119.69,66572.0,115.5837,115.7757,114.6813,114.9021,66572.0
2023-10-12 11:30:00,119.69,119.91,119.57,119.88,30780.0,114.9021,115.1133,114.7869,115.0845,30780.0
2023-10-12 12:00:00,119.92,120.15,119.65,119.84,28768.0,115.1229,115.3437,114.8637,115.0461,28768.0
2023-10-12 12:30:00,119.85,120.1,119.72,119.72,33609.0,115.0557,115.2957,114.9309,114.9309,33609.0
2023-10-12 13:00:00,119.72,119.72,118.9,118.9,61567.0,114.9309,114.9309,114.1437,114.1437,61567.0
2023-10-12 13:30:00,118.88,119.06,118.34,118.38,58504.0,114.1245,114.2973,113.6061,113.6445,58504.0
2023-10-12 14:00:00,118.38,118.56,118.1,118.52,36652.0,113.6445,113.8173,113.3757,113.7789,36652.0
2023-10-12 14:30:00,118.57,118.83,118.22,118.24,36697.0,113.8269,114.0765,113.4909,113.5101,36697.0
2023-10-12 15:00:00,118.26,118.33,117.89,117.96,134975.0,113.5293,113.5965,113.1741,113.2413,134975.0
2023-10-12 15:30:00,117.99,118.61,117.98,118.33,212836.0,113.2701,113.8653,113.2605,113.5965,212836.0
2023-10-13 09:30:00,118.33,120.44,118.28,119.25,94394.0,113.5965,115.6221,113.5485,114.4797,94394.0
2023-10-13 10:00:00,119.07,119.38,118.89,119.26,32441.0,114.3069,114.6045,114.1341,114.4893,32441.0
2023-10-13 10:30:00,119.28,119.32,117.9,117.98,51140.0,114.5085,114.5469,113.1837,113.2605,51140.0
2023-10-13 11:00:00,117.98,118.06,117.45,117.76,103407.0,113.2605,113.3373,112.7517,113.0493,103407.0
2023-10-13 11:30:00,117.73,118.08,117.44,117.56,74241.0,113.0205,113.3565,112.7421,112.8573,74241.0
2023-10-13 12:00:00,117.52,117.87,117.5,117.59,38752.0,112.8189,113.1549,112.7997,112.8861,38752.0
2023-10-13 12:30:00,117.59,117.74,117.02,117.18,60543.0,112.8861,113.0301,112.3389,112.4925,60543.0
2023-10-13 13:00:00,117.1,117.52,116.93,117.32,81426.0,112.4157,112.8189,112.2525,112.6269,81426.0
2023-10-13 13:30:00,117.28,117.98,117.23,117.94,20638.0,112.5885,113.2605,112.5405,113.2221,20638.0
2023-10-13 14:00:00,117.93,118.1,117.83,117.92,36198.0,113.2125,113.3757,113.1165,113.2029,36198.0
2023-10-13 14:30:00,117.89,117.97,117.33,117.55,24804.0,113.1741,113.2509,112.6365,112.8477,24804.0
2023-10-13 15:00:00,117.53,117.68,117.31,117.37,53386.0,112.8285,112.9725,112.6173,112.6749,53386.0
2023-10-13 15:30:00,117.35,118.09,117.26,118.03,203591.0,112.6557,113.3661,112.5693,113.3085,203591.0
2023-10-16 09:30:00,118.51,118.81,117.04,117.56,102594.0,113.7693,114.0573,112.3581,112.8573,102594.0
2023-10-16 10:00:00,117.54,118.15,117.43,118.06,104535.0,112.8381,113.4237,112.7325,113.3373,104535.0
2023-10-16 10:30:00,118.06,118.89,118.01,118.73,65238.0,113.3373,114.1341,113.2893,113.9805,65238.0
2023-10-16 11:00:00,118.77,119.44,118.65,119.12,58763.0,114.0189,114.6621,113.9037,114.3549,58763.0
2023-10-16 11:30:00,119.15,119.24,118.69,118.87,60384.0,114.3837,114.4701,113.9421,114.1149,60384.0
2023-10-16 12:00:00,118.87,119.0,118.66,118.74,122453.0,114.1149,114.2397,113.9133,113.9901,122453.0
2023-10-16 12:30:00,118.79,119.07,118.7,118.9,26449.0,114.0381,114.3069,113.9517,114.1437,26449.0
2023-10-16 13:00:00,118.92,119.36,118.73,119.36,29418.0,114.1629,114.5853,113.9805,114.5853,29418.0
2023-10-16 13:30:00,119.35,119.68,119.21,119.66,25456.0,114.5757,114.8925,114.4413,114.8733,25456.0
2023-10-16 14:00:00,119.67,119.69,119.23,119.35,53410.0,114.8829,114.9021,114.4605,114.5757,53410.0
2023-10-16 14:30:00,119.38,119.79,119.3,119.79,31296.0,114.6045,114.9981,114.5277,114.9981,31296.0
2023-10-16 15:00:00,119.77,119.98,119.69,119.88,37611.0,114.9789,115.1805,114.9021,115.0845,37611.0
2023-10-16 15:30:00,119.92,120.04,119.72,119.94,171204.0,115.1229,115.2381,114.9309,115.1421,171204.0
2023-10-17 09:30:00,118.97,120.0,118.76,119.02,70626.0,114.2109,115.1997,114.0093,114.2589,70626.0
2023-10-17 10:00:00,119.03,120.22,118.74,120.01,32740.0,114.2685,115.4109,113.9901,115.2093,32740.0
2023-10-17 10:30:00,120.02,120.21,119.5,119.62,36914.0,115.2189,115.4013,114.7197,114.8349,36914.0
2023-10-17 11:00:00,119.6,119.83,119.4,119.65,38389.0,114.8157,115.0365,114.6237,114.8637,38389.0
2023-10-17 11:30:00,119.72,120.23,119.67,119.92,71184.0,114.9309,115.4205,114.8829,115.1229,71184.0
2023-10-17 12:00:00,119.91,120.4,119.89,120.39,81051.0,115.1133,115.5837,115.0941,115.5741,81051.0
2023-10-17 12:30:00,120.39,120.42,119.9,120.04,66623.0,115.5741,115.6029,115.1037,115.2381,66623.0
2023-10-17 13:00:00,120.04,120.28,119.61,119.9,70549.0,115.2381,115.4685,114.8253,115.1037,70549.0
2023-10-17 13:30:00,119.91,120.01,119.62,119.63,40737.0,115.1133,115.2093,114.8349,114.8445,40737.0
2023-10-17 14:00:00,119.67,119.73,119.38,119.61,27057.0,114.8829,114.9405,114.6045,114.8253,27057.0
2023-10-17 14:30:00,119.65,119.85,119.3,119.78,53308.0,114.8637,115.0557,114.5277,114.9885,53308.0
2023-10-17 15:00:00,119.82,120.34,119.76,120.32,70338.0,115.0269,115.5261,114.9693,115.5069,70338.0
2023-10-17 15:30:00,120.33,120.34,119.78,120.33,144714.0,115.5165,115.5261,114.9885,115.5165,144714.0
2023-10-18 09:30:00,120.09,120.49,118.87,119.19,111612.0,115.2861,115.6701,114.1149,114.4221,111612.0
2023-10-18 10:00:00,119.13,119.39,118.45,118.46,27525.0,114.3645,114.6141,113.7117,113.7213,27525.0
2023-10-18 10:30:00,118.38,118.78,117.27,117.59,64282.0,113.6445,114.0285,112.5789,112.8861,64282.0
2023-10-18 11:00:00,117.62,117.75,116.94,117.29,58340.0,112.9149,113.0397,112.2621,112.5981,58340.0
2023-10-18 11:30:00,117.21,117.39,116.62,116.77,98594.0,112.5213,112.6941,111.9549,112.0989,98594.0
2023-10-18 12:00:00,116.68,117.01,116.46,116.82,26183.0,112.0125,112.3293,111.8013,112.1469,26183.0
2023-10-18 12:30:00,116.82,117.16,116.72,117.16,30061.0,112.1469,112.4733,112.0509,112.4733,30061.0
2023-10-18 13:00:00,117.21,117.75,117.06,117.42,23819.0,112.5213,113.0397,112.3773,112.7229,23819.0
2023-10-18 13:30:00,117.38,117.87,117.0,117.87,30508.0,112.6845,113.1549,112.3197,113.1549,30508.0
2023-10-18 14:00:00,117.91,118.23,117.77,117.95,49265.0,113.1933,113.5005,113.0589,113.2317,49265.0
2023-10-18 14:30:00,117.94,118.08,117.72,117.98,39201.0,113.2221,113.3565,113.0109,113.2605,39201.0
2023-10-18 15:00:00,117.98,118.1,117.87,118.0,67377.0,113.2605,113.3757,113.1549,113.2797,67377.0
2023-10-18 15:30:00,118.02,118.3,117.9,118.13,225736.0,113.2989,113.5677,113.1837,113.4045,225736.0
2023-10-19 09:30:00,117.48,118.18,117.06,117.9,122479.0,112.7805,113.4525,112.3773,113.1837,122479.0
2023-10-19 10:00:00,117.85,118.29,117.79,117.88,107060.0,113.1357,113.5581,113.0781,113.1645,107060.0
2023-10-19 10:30:00,117.88,117.93,117.15,117.31,64963.0,113.1645,113.2125,112.4637,112.6173,64963.0
2023-10-19 11:00:00,117.31,117.9,117.12,117.9,76266.0,112.6173,113.1837,112.4349,113.1837,76266.0
2023-10-19 11:30:00,117.91,118.64,117.89,118.19,28770.0,113.1933,113.8941,113.1741,113.4621,28770.0
2023-10-19 12:00:00,118.18,118.98,117.78,117.79,101163.0,113.4525,114.2205,113.0685,113.0781,101163.0
2023-10-19 12:30:00,117.83,118.87,117.42,118.86,50952.0,113.1165,114.1149,112.7229,114.1053,50952.0
2023-10-19 13:00:00,118.87,119.18,118.45,118.76,39402.0,114.1149,114.4125,113.7117,114.0093,39402.0
2023-10-19 13:30:00,118.79,118.89,118.16,118.39,35261.0,114.0381,114.1341,113.4333,113.6541,35261.0
2023-10-19 14:00:00,118.39,118.6,117.96,118.22,33603.0,113.6541,113.8557,113.2413,113.4909,33603.0
2023-10-19 14:30:00,118.2,118.24,117.41,117.56,41595.0,113.4717,113.5101,112.7133,112.8573,41595.0
2023-10-19 15:00:00,117.55,117.61,117.08,117.19,58301.0,112.8477,112.9053,112.3965,112.5021,58301.0
2023-10-19 15:30:00,117.23,117.57,116.89,116.97,128349.0,112.5405,112.8669,112.2141,112.2909,128349.0
2023-10-20 09:30:00,116.8,117.73,116.8,117.37,87709.0,112.1277,113.0205,112.1277,112.6749,87709.0
2023-10-20 10:00:00,117.24,117.36,116.76,117.19,18312.0,112.5501,112.6653,112.0893,112.5021,18312.0
2023-10-20 10:30:00,117.13,117.61,116.96,117.6,51286.0,112.4445,112.9053,112.2813,112.8957,51286.0
2023-10-20 11:00:00,117.65,117.75,117.03,117.19,45440.0,112.9437,113.0397,112.3485,112.5021,45440.0
2023-10-20 11:30:00,117.15,117.34,116.83,117.04,82759.0,112.4637,112.6461,112.1565,112.3581,82759.0
2023-10-20 12:00:00,117.04,117.24,116.69,117.02,30154.0,112.3581,112.5501,112.0221,112.3389,30154.0
2023-10-20 12:30:00,116.98,117.0,116.5,116.73,31929.0,112.3005,112.3197,111.8397,112.0605,31929.0
2023-10-20 13:00:00,116.62,116.96,116.33,116.67,40209.0,111.9549,112.2813,111.6765,112.0029,40209.0
2023-10-20 13:30:00,116.7,116.77,116.49,116.77,24164.0,112.0317,112.0989,111.8301,112.0989,24164.0
2023-10-20 14:00:00,116.82,116.82,116.22,116.28,47106.0,112.1469,112.1469,111.5709,111.6285,47106.0
2023-10-20 14:30:00,116.23,116.61,116.21,116.53,23646.0,111.5805,111.9453,111.5613,111.8685,23646.0
2023-10-20 15:00:00,116.57,116.68,116.24,116.4,29629.0,111.9069,112.0125,111.5901,111.7437,29629.0
2023-10-20 15:30:00,116.38,116.38,115.64,115.77,105765.0,111.7245,111.7245,111.0141,111.1389,105765.0
2023-10-23 09:30:00,114.62,116.34,114.25,116.34,71541.0,110.0349,111.6861,109.6797,111.6861,71541.0
2023-10-23 10:00:00,116.23,116.23,115.62,115.65,14806.0,111.5805,111.5805,110.9949,111.0237,14806.0
2023-10-23 10:30:00,115.58,116.04,115.32,115.5,16468.0,110.9565,111.3981,110.7069,110.8797,16468.0
2023-10-23 11:00:00,115.57,116.22,115.57,116.05,24463.0,110.9469,111.5709,110.9469,111.4077,24463.0
2023-10-23 11:30:00,116.11,116.58,115.96,116.24,38424.0,111.4653,111.9165,111.3213,111.5901,38424.0
2023-10-23 12:00:00,116.23,116.24,115.78,116.05,28301.0,111.5805,111.5901,111.1485,111.4077,28301.0
2023-10-23 12:30:00,116.03,116.77,115.98,116.75,19848.0,111.3885,112.0989,111.3405,112.0797,19848.0
2023-10-23 13:00:00,116.76,116.8,116.18,116.28,21955.0,112.0893,112.1277,111.5325,111.6285,21955.0
2023-10-23 13:30:00,116.26,116.76,116.11,116.5,57843.0,111.6093,112.0893,111.4653,111.8397,57843.0
2023-10-23 14:00:00,116.37,116.46,115.87,116.3,24531.0,111.7149,111.8013,111.2349,111.6477,24531.0
2023-10-23 14:30:00,116.32,116.8,116.32,116.54,33021.0,111.6669,112.1277,111.6669,111.8781,33021.0
2023-10-23 15:00:00,116.51,116.51,115.64,115.65,56503.0,111.8493,111.8493,111.0141,111.0237,56503.0
2023-10-23 15:30:00,115.62,115.78,115.2,115.5,121677.0,110.9949,111.1485,110.5917,110.8797,121677.0
2023-10-24 09:30:00,116.84,117.44,116.26,117.37,38384.0,112.1661,112.7421,111.6093,112.6749,38384.0
2023-10-24 10:00:00,117.37,117.84,116.91,117.78,36283.0,112.6749,113.1261,112.2333,113.0685,36283.0
2023-10-24 10:30:00,117.76,117.9,117.29,117.81,24521.0,113.0493,113.1837,112.5981,113.0973,24521.0
2023-10-24 11:00:00,117.81,118.28,117.32,118.23,36318.0,113.0973,113.5485,112.6269,113.5005,36318.0
2023-10-24 11:30:00,118.23,118.34,117.57,117.9,31558.0,113.5005,113.6061,112.8669,113.1837,31558.0
2023-10-24 12:00:00,117.99,118.27,117.77,118.12,29298.0,113.2701,113.5389,113.0589,113.3949,29298.0
2023-10-24 12:30:00,118.12,118.14,117.8,117.91,21232.0,113.3949,113.4141,113.0877,113.1933,21232.0
2023-10-24 13:00:00,117.91,118.28,117.62,117.98,39329.0,113.1933,113.5485,112.9149,113.2605,39329.0
2023-10-24 13:30:00,118.03,118.22,117.89,118.13,18295.0,113.3085,113.4909,113.1741,113.4045,18295.0
2023-10-24 14:00:00,118.1,118.26,118.01,118.22,27283.0,113.3757,113.5293,113.2893,113.4909,27283.0
2023-10-24 14:30:00,118.24,118.44,118.22,118.31,30671.0,113.5101,113.7021,113.4909,113.5773,30671.0
2023-10-24 15:00:00,118.29,118.51,118.21,118.35,37329.0,113.5581,113.7693,113.4813,113.6157,37329.0
2023-10-24 15:30:00,118.36,118.46,117.75,117.77,139244.0,113.6253,113.7213,113.0397,113.0589,139244.0
2023-10-25 09:30:00,117.29,117.29,116.26,116.27,45360.0,112.5981,112.5981,111.6093,111.6189,45360.0
2023-10-25 10:00:00,116.21,116.21,115.67,115.91,19499.0,111.5613,111.5613,111.0429,111.2733,19499.0
2023-10-25 10:30:00,115.84,116.68,115.83,116.41,29242.0,111.2061,112.0125,111.1965,111.7533,29242.0
2023-10-25 11:00:00,116.41,116.87,116.32,116.77,20243.0,111.7533,112.1949,111.6669,112.0989,20243.0
2023-10-25 11:30:00,116.75,116.75,116.25,116.43,14107.0,112.0797,112.0797,111.5997,111.7725,14107.0
2023-10-25 12:00:00,116.29,116.32,115.82,116.0,27848.0,111.6381,111.6669,111.1869,111.3597,27848.0
2023-10-25 12:30:00,116.01,116.41,115.89,115.9,14979.0,111.3693,111.7533,111.2541,111.2637,14979.0
2023-10-25 13:00:00,115.9,116.42,115.83,116.33,19131.0,111.2637,111.7629,111.1965,111.6765,19131.0
2023-10-25 13:30:00,116.26,116.29,115.98,116.26,20572.0,111.6093,111.6381,111.3405,111.6093,20572.0
2023-10-25 14:00:00,116.3,116.52,116.12,116.27,22442.0,111.6477,111.8589,111.4749,111.6189,22442.0
2023-10-25 14:30:00,116.31,116.42,116.17,116.27,26100.0,111.6573,111.7629,111.5229,111.6189,26100.0
2023-10-25 15:00:00,116.31,116.59,116.17,116.39,27476.0,111.6573,111.9261,111.5229,111.7341,27476.0
2023-10-25 15:30:00,116.42,116.82,116.38,116.54,119743.0,111.7629,112.1469,111.7245,111.8781,119743.0
2023-10-26 09:30:00,117.12,118.36,116.98,117.93,29096.0,112.4349,113.6253,112.3005,113.2125,29096.0
2023-10-26 10:00:00,117.68,118.29,117.6,117.83,20046.0,112.9725,113.5581,112.8957,113.1165,20046.0
2023-10-26 10:30:00,117.78,118.13,117.54,117.81,13783.0,113.0685,113.4045,112.8381,113.0973,13783.0
2023-10-26 11:00:00,117.84,118.14,117.61,117.97,10921.0,113.1261,113.4141,112.9053,113.2509,10921.0
2023-10-26 11:30:00,118.02,118.13,117.5,117.53,17623.0,113.2989,113.4045,112.7997,112.8285,17623.0
2023-10-26 12:00:00,117.46,117.91,117.19,117.91,27682.0,112.7613,113.1933,112.5021,113.1933,27682.0
2023-10-26 12:30:00,117.88,118.15,117.73,117.9,14981.0,113.1645,113.4237,113.0205,113.1837,14981.0
2023-10-26 13:00:00,117.88,118.31,117.84,118.27,32102.0,113.1645,113.5773,113.1261,113.5389,32102.0
2023-10-26 13:30:00,118.27,118.54,118.15,118.53,19830.0,113.5389,113.7981,113.4237,113.7885,19830.0
2023-10-26 14:00:00,118.52,118.71,118.31,118.62,16842.0,113.7789,113.9613,113.5773,113.8749,16842.0
2023-10-26 14:30:00,118.61,118.84,118.5,118.57,29698.0,113.8653,114.0861,113.7597,113.8269,29698.0
2023-10-26 15:00:00,118.64,119.09,118.48,118.48,38745.0,113.8941,114.3261,113.7405,113.7405,38745.0
2023-10-26 15:30:00,118.45,118.53,117.92,118.03,184037.0,113.7117,113.7885,113.2029,113.3085,184037.0
2023-10-27 09:30:00,117.71,118.01,116.8,116.99,63234.0,113.0013,113.2893,112.1277,112.3101,63234.0
2023-10-27 10:00:00,116.98,117.38,116.76,117.06,38244.0,112.3005,112.6845,112.0893,112.3773,38244.0
2023-10-27 10:30:00,117.05,117.59,117.01,117.44,48619.0,112.3677,112.8861,112.3293,112.7421,48619.0
2023-10-27 11:00:00,117.4,117.58,116.59,116.59,33360.0,112.7037,112.8765,111.9261,111.9261,33360.0
2023-10-27 11:30:00,116.59,117.05,116.53,116.8,10588.0,111.9261,112.3677,111.8685,112.1277,10588.0
2023-10-27 12:00:00,116.83,116.83,116.32,116.43,10314.0,112.1565,112.1565,111.6669,111.7725,10314.0
2023-10-27 12:30:00,116.44,116.49,116.14,116.21,20037.0,111.7821,111.8301,111.4941,111.5613,20037.0
2023-10-27 13:00:00,116.12,116.32,115.89,116.18,23974.0,111.4749,111.6669,111.2541,111.5325,23974.0
2023-10-27 13:30:00,116.17,116.45,116.09,116.3,11946.0,111.5229,111.7917,111.4461,111.6477,11946.0
2023-10-27 14:00:00,116.44,116.58,116.03,116.03,17272.0,111.7821,111.9165,111.3885,111.3885,17272.0
2023-10-27 14:30:00,116.0,116.46,115.97,116.14,15095.0,111.3597,111.8013,111.3309,111.4941,15095.0
2023-10-27 15:00:00,116.2,116.68,116.14,116.63,20760.0,111.5517,112.0125,111.4941,111.9645,20760.0
2023-10-27 15:30:00,116.67,116.91,116.1,116.42,84215.0,112.0029,112.2333,111.4557,111.7629,84215.0
2023-10-30 09:30:00,116.68,117.63,116.14,116.29,38545.0,112.0125,112.9245,111.4941,111.6381,38545.0
2023-10-30 10:00:00,116.27,116.55,115.93,116.18,20782.0,111.6189,111.8877,111.2925,111.5325,20782.0
2023-10-30 10:30:00,116.15,116.15,115.59,115.97,18629.0,111.5037,111.5037,110.9661,111.3309,18629.0
2023-10-30 11:00:00,116.01,116.21,115.52,115.81,23096.0,111.3693,111.5613,110.8989,111.1773,23096.0
2023-10-30 11:30:00,115.77,116.13,115.6,115.84,19694.0,111.1389,111.4845,110.9757,111.2061,19694.0
2023-10-30 12:00:00,115.88,116.12,115.82,116.07,15906.0,111.2445,111.4749,111.1869,111.4269,15906.0
2023-10-30 12:30:00,116.06,116.13,115.86,116.06,17371.0,111.4173,111.4845,111.2253,111.4173,17371.0
2023-10-30 13:00:00,116.08,116.74,115.99,116.69,30882.0,111.4365,112.0701,111.3501,112.0221,30882.0
2023-10-30 13:30:00,116.69,116.97,116.5,116.8,43839.0,112.0221,112.2909,111.8397,112.1277,43839.0
2023-10-30 14:00:00,116.78,116.89,116.46,116.84,27168.0,112.1085,112.2141,111.8013,112.1661,27168.0
2023-10-30 14:30:00,116.84,117.08,116.77,116.96,19875.0,112.1661,112.3965,112.0989,112.2813,19875.0
2023-10-30 15:00:00,116.98,117.03,116.58,116.71,46093.0,112.3005,112.3485,111.9165,112.0413,46093.0
2023-10-30 15:30:00,116.68,116.89,116.5,116.71,163326.0,112.0125,112.2141,111.8397,112.0413,163326.0
2023-10-31 09:30:00,117.02,117.66,116.72,116.72,38620.0,112.3389,112.9533,112.0509,112.0509,38620.0
2023-10-31 10:00:00,116.68,116.89,116.32,116.45,21511.0,112.0125,112.2141,111.6669,111.7917,21511.0
2023-10-31 10:30:00,116.44,117.18,116.44,117.18,46945.0,111.7821,112.4925,111.7821,112.4925,46945.0
2023-10-31 11:00:00,117.17,117.89,117.04,117.65,32125.0,112.4829,113.1741,112.3581,112.9437,32125.0
2023-10-31 11:30:00,117.58,117.7,117.33,117.7,32972.0,112.8765,112.9917,112.6365,112.9917,32972.0
2023-10-31 12:00:00,117.7,117.8,117.06,117.66,23876.0,112.9917,113.0877,112.3773,112.9533,23876.0
2023-10-31 12:30:00,117.68,117.84,117.44,117.75,31653.0,112.9725,113.1261,112.7421,113.0397,31653.0
2023-10-31 13:00:00,117.79,118.04,117.76,117.84,27043.0,113.0781,113.3181,113.0493,113.1261,27043.0
2023-10-31 13:30:00,117.84,118.12,117.7,117.9,35257.0,113.1261,113.3949,112.9917,113.1837,35257.0
2023-10-31 14:00:00,117.9,117.96,117.48,117.51,26165.0,113.1837,113.2413,112.7805,112.8093,26165.0
2023-10-31 14:30:00,117.54,117.98,117.49,117.95,28230.0,112.8381,113.2605,112.7901,113.2317,28230.0
2023-10-31 15:00:00,117.95,118.1,117.69,117.78,55114.0,113.2317,113.3757,112.9821,113.0685,55114.0
2023-10-31 15:30:00,117.79,117.82,117.23,117.66,250141.0,113.0781,113.1069,112.5405,112.9533,250141.0
2023-11-01 09:30:00,117.59,117.59,115.98,116.8,49987.0,112.8861,112.8861,111.3405,112.1277,49987.0
2023-11-01 10:00:00,116.8,118.55,116.8,118.22,36220.0,112.1277,113.8077,112.1277,113.4909,36220.0
2023-11-01 10:30:00,118.21,118.41,117.58,117.63,50472.0,113.4813,113.6733,112.8765,112.9245,50472.0
2023-11-01 11:00:00,117.58,117.84,117.07,117.79,47102.0,112.8765,113.1261,112.3869,113.0781,47102.0
2023-11-01 11:30:00,117.77,118.4,117.76,118.14,36106.0,113.0589,113.6637,113.0493,113.4141,36106.0
2023-11-01 12:00:00,118.18,118.22,117.85,118.07,30609.0,113.4525,113.4909,113.1357,113.3469,30609.0
2023-11-01 12:30:00,118.07,118.26,118.01,118.18,19991.0,113.3469,113.5293,113.2893,113.4525,19991.0
2023-11-01 13:00:00,118.15,118.38,117.81,118.07,32002.0,113.4237,113.6445,113.0973,113.3469,32002.0
2023-11-01 13:30:00,118.02,118.27,117.93,118.1,33854.0,113.2989,113.5389,113.2125,113.3757,33854.0
2023-11-01 14:00:00,118.11,118.53,117.9,118.43,42116.0,113.3853,113.7885,113.1837,113.6925,42116.0
2023-11-01 14:30:00,118.43,118.95,118.01,118.95,47570.0,113.6925,114.1917,113.2893,114.1917,47570.0
2023-11-01 15:00:00,118.95,119.44,118.95,119.18,48630.0,114.1917,114.6621,114.1917,114.4125,48630.0
2023-11-01 15:30:00,119.14,119.32,118.8,118.81,115416.0,114.3741,114.5469,114.0477,114.0573,115416.0
2023-11-02 09:30:00,120.24,122.31,120.24,121.64,97177.0,115.4301,117.4173,115.4301,116.7741,97177.0
2023-11-02 10:00:00,121.69,123.81,121.68,123.62,127194.0,116.8221,118.8573,116.8125,118.6749,127194.0
2023-11-02 10:30:00,123.59,124.65,123.49,123.64,87663.0,118.6461,119.6636,118.5501,118.6941,87663.0
2023-11-02 11:00:00,123.51,124.35,123.31,124.2,41377.0,118.5693,119.3757,118.3773,119.2317,41377.0
2023-11-02 11:30:00,124.13,124.47,123.88,124.14,29815.0,119.1645,119.4908,118.9245,119.1741,29815.0
2023-11-02 12:00:00,124.04,124.07,123.61,123.87,61144.0,119.0781,119.1069,118.6653,118.9149,61144.0
2023-11-02 12:30:00,123.91,124.46,123.88,124.44,28911.0,118.9533,119.4812,118.9245,119.462,28911.0
2023-11-02 13:00:00,124.4,125.08,124.36,124.56,85321.0,119.4236,120.0764,119.3853,119.5772,85321.0
2023-11-02 13:30:00,124.56,125.16,124.55,125.1,56099.0,119.5772,120.1532,119.5676,120.0956,56099.0
2023-11-02 14:00:00,125.05,125.05,124.51,124.7,25766.0,120.0476,120.0476,119.5292,119.7116,25766.0
2023-11-02 14:30:00,124.73,125.08,124.62,124.96,60333.0,119.7404,120.0764,119.6348,119.9612,60333.0
2023-11-02 15:00:00,124.96,124.98,124.51,124.88,65899.0,119.9612,119.9804,119.5292,119.8844,65899.0
2023-11-02 15:30:00,124.9,125.13,124.35,124.56,225354.0,119.9036,120.1244,119.3757,119.5772,225354.0
2023-11-03 09:30:00,127.16,129.19,126.89,129.19,197000.0,122.0732,124.022,121.814,124.022,197000.0
2023-11-03 10:00:00,129.19,129.89,128.74,129.09,123320.0,124.022,124.694,123.59,123.926,123320.0
2023-11-03 10:30:00,129.1,130.47,128.92,130.34,120253.0,123.9356,125.2508,123.7628,125.126,120253.0
2023-11-03 11:00:00,130.26,131.06,129.99,130.99,139544.0,125.0492,125.8172,124.79,125.75,139544.0
2023-11-03 11:30:00,131.01,131.29,130.69,131.18,87857.0,125.7692,126.038,125.462,125.9324,87857.0
2023-11-03 12:00:00,131.16,131.49,130.82,131.27,73450.0,125.9132,126.23,125.5868,126.0188,73450.0
2023-11-03 12:30:00,131.34,131.34,130.36,130.57,64248.0,126.086,126.086,125.1452,125.3468,64248.0
2023-11-03 13:00:00,130.57,130.88,130.43,130.57,41068.0,125.3468,125.6444,125.2124,125.3468,41068.0
2023-11-03 13:30:00,130.58,131.04,130.55,130.88,57522.0,125.3564,125.798,125.3276,125.6444,57522.0
2023-11-03 14:00:00,130.87,130.9,130.41,130.61,44444.0,125.6348,125.6636,125.1932,125.3852,44444.0
2023-11-03 14:30:00,130.59,131.1,130.41,131.09,55241.0,125.366,125.8556,125.1932,125.846,55241.0
2023-11-03 15:00:00,131.11,131.12,130.5,130.5,77916.0,125.8652,125.8748,125.2796,125.2796,77916.0
2023-11-03 15:30:00,130.49,130.51,129.97,129.98,390691.0,125.27,125.2892,124.7708,124.7804,390691.0
2023-11-06 09:30:00,130.08,131.25,130.04,130.05,67162.0,124.8764,125.9996,124.838,124.8476,67162.0
2023-11-06 10:00:00,130.12,130.14,129.33,129.89,26934.0,124.9148,124.934,124.1564,124.694,26934.0
2023-11-06 10:30:00,129.86,130.21,129.67,130.21,25751.0,124.6652,125.0012,124.4828,125.0012,25751.0
2023-11-06 11:00:00,130.26,130.31,129.39,129.53,27163.0,125.0492,125.0972,124.214,124.3484,27163.0
2023-11-06 11:30:00,129.44,129.87,129.43,129.68,16937.0,124.262,124.6748,124.2524,124.4924,16937.0
2023-11-06 12:00:00,129.73,129.8,129.4,129.42,24821.0,124.5404,124.6076,124.2236,124.2428,24821.0
2023-11-06 12:30:00,129.43,129.45,129.01,129.12,17835.0,124.2524,124.2716,123.8492,123.9548,17835.0
2023-11-06 13:00:00,129.17,129.24,128.81,129.19,26381.0,124.0028,124.07,123.6572,124.022,26381.0
2023-11-06 13:30:00,129.17,129.17,128.82,128.97,20850.0,124.0028,124.0028,123.6668,123.8108,20850.0
2023-11-06 14:00:00,128.99,129.16,128.53,128.73,17935.0,123.83,123.9932,123.3884,123.5804,17935.0
2023-11-06 14:30:00,128.69,128.93,128.61,128.67,23009.0,123.542,123.7724,123.4652,123.5228,23009.0
2023-11-06 15:00:00,128.63,128.72,128.07,128.17,46632.0,123.4844,123.5708,122.9468,123.0428,46632.0
2023-11-06 15:30:00,128.11,128.2,127.26,127.57,206853.0,122.9852,123.0716,122.1692,122.4668,206853.0
2023-11-07 09:30:00,128.7,130.17,128.2,128.53,52710.0,123.5516,124.9628,123.0716,123.3884,52710.0
2023-11-07 10:00:00,128.49,128.7,128.0,128.69,13502.0,123.35,123.5516,122.8796,123.542,13502.0
2023-11-07 10:30:00,128.68,128.78,128.44,128.75,19157.0,123.5324,123.6284,123.302,123.5996,19157.0
2023-11-07 11:00:00,128.8,128.98,128.31,128.51,25647.0,123.6476,123.8204,123.1772,123.3692,25647.0
2023-11-07 11:30:00,128.45,128.79,128.32,128.32,20501.0,123.3116,123.638,123.1868,123.1868,20501.0
2023-11-07 12:00:00,128.29,128.29,127.82,127.82,24880.0,123.158,123.158,122.7068,122.7068,24880.0
2023-11-07 12:30:00,127.8,127.92,127.69,127.71,21934.0,122.6876,122.8028,122.582,122.6012,21934.0
2023-11-07 13:00:00,127.72,127.72,127.38,127.46,27836.0,122.6108,122.6108,122.2844,122.3612,27836.0
2023-11-07 13:30:00,127.45,127.59,127.25,127.39,30391.0,122.3516,122.486,122.1596,122.294,30391.0
2023-11-07 14:00:00,127.4,127.48,126.98,126.98,25542.0,122.3036,122.3804,121.9004,121.9004,25542.0
2023-11-07 14:30:00,127.01,127.26,126.96,127.11,29832.0,121.9292,122.1692,121.8812,122.0252,29832.0
2023-11-07 15:00:00,127.14,127.24,127.04,127.16,32148.0,122.054,122.15,121.958,122.0732,32148.0
2023-11-07 15:30:00,127.17,127.23,126.62,126.85,214210.0,122.0828,122.1404,121.5548,121.7756,214210.0
2023-11-08 09:30:00,126.55,126.55,125.79,126.13,30062.0,121.4876,121.4876,120.758,121.0844,30062.0
2023-11-08 10:00:00,126.01,126.33,125.74,126.02,21250.0,120.9692,121.2764,120.71,120.9788,21250.0
2023-11-08 10:30:00,126.05,126.05,125.5,125.61,29620.0,121.0076,121.0076,120.4796,120.5852,29620.0
2023-11-08 11:00:00,125.55,125.75,125.34,125.58,34707.0,120.5276,120.7196,120.326,120.5564,34707.0
2023-11-08 11:30:00,125.53,126.02,125.53,125.82,25755.0,120.5084,120.9788,120.5084,120.7868,25755.0
2023-11-08 12:00:00,125.84,125.93,125.44,125.62,22290.0,120.806,120.8924,120.422,120.5948,22290.0
2023-11-08 12:30:00,125.61,125.81,125.37,125.53,15516.0,120.5852,120.7772,120.3548,120.5084,15516.0
2023-11-08 13:00:00,125.65,125.85,125.34,125.56,20818.0,120.6236,120.8156,120.326,120.5372,20818.0
2023-11-08 13:30:00,125.54,125.69,125.52,125.55,14499.0,120.518,120.662,120.4988,120.5276,14499.0
2023-11-08 14:00:00,125.51,125.87,125.47,125.83,15105.0,120.4892,120.8348,120.4508,120.7964,15105.0
2023-11-08 14:30:00,125.85,125.97,125.69,125.72,12719.0,120.8156,120.9308,120.662,120.6908,12719.0
2023-11-08 15:00:00,125.7,126.1,125.6,125.85,23772.0,120.6716,121.0556,120.5756,120.8156,23772.0
2023-11-08 15:30:00,125.82,126.37,125.65,126.14,99974.0,120.7868,121.3148,120.6236,121.094,99974.0
2023-11-09 09:30:00,126.42,126.58,125.3,125.58,43525.0,121.3628,121.5164,120.2876,120.5564,43525.0
2023-11-09 10:00:00,125.48,125.58,124.13,124.26,26998.0,120.4604,120.5564,119.1645,119.2893,26998.0
2023-11-09 10:30:00,124.15,124.54,124.14,124.54,44875.0,119.1837,119.558,119.1741,119.558,44875.0
2023-11-09 11:00:00,124.66,124.98,124.49,124.95,16270.0,119.6732,119.9804,119.51,119.9516,16270.0
2023-11-09 11:30:00,124.97,125.42,124.86,125.42,14550.0,119.9708,120.4028,119.8652,120.4028,14550.0
2023-11-09 12:00:00,125.56,125.97,125.56,125.76,15203.0,120.5372,120.9308,120.5372,120.7292,15203.0
2023-11-09 12:30:00,125.82,126.15,125.81,125.82,14045.0,120.7868,121.1036,120.7772,120.7868,14045.0
2023-11-09 13:00:00,125.8,125.85,124.73,124.77,27528.0,120.7676,120.8156,119.7404,119.7788,27528.0
2023-11-09 13:30:00,124.72,125.01,124.52,124.94,51897.0,119.7308,120.0092,119.5388,119.942,51897.0
2023-11-09 14:00:00,124.92,124.94,124.13,124.38,32104.0,119.9228,119.942,119.1645,119.4044,32104.0
2023-11-09 14:30:00,124.31,124.47,124.05,124.23,21142.0,119.3373,119.4908,119.0877,119.2605,21142.0
2023-11-09 15:00:00,124.2,124.51,123.97,123.97,28268.0,119.2317,119.5292,119.0109,119.0109,28268.0
2023-11-09 15:30:00,124.0,124.52,123.93,124.28,114431.0,119.0397,119.5388,118.9725,119.3085,114431.0
2023-11-10 09:30:00,124.99,124.99,123.66,123.7,21663.0,119.99,119.99,118.7133,118.7517,21663.0
2023-11-10 10:00:00,123.64,123.84,123.39,123.84,17847.0,118.6941,118.8861,118.4541,118.8861,17847.0
2023-11-10 10:30:00,123.77,124.27,123.7,123.98,15649.0,118.8189,119.2989,118.7517,119.0205,15649.0
2023-11-10 11:00:00,124.02,124.55,123.99,124.53,10903.0,119.0589,119.5676,119.0301,119.5484,10903.0
2023-11-10 11:30:00,124.41,124.47,123.79,123.98,19373.0,119.4332,119.4908,118.8381,119.0205,19373.0
2023-11-10 12:00:00,123.98,124.17,123.25,123.25,23234.0,119.0205,119.2029,118.3197,118.3197,23234.0
2023-11-10 12:30:00,123.28,123.54,123.04,123.28,34331.0,118.3485,118.5981,118.1181,118.3485,34331.0
2023-11-10 13:00:00,123.22,123.51,123.13,123.33,29116.0,118.2909,118.5693,118.2045,118.3965,29116.0
2023-11-10 13:30:00,123.31,123.6,123.24,123.51,28403.0,118.3773,118.6557,118.3101,118.5693,28403.0
2023-11-10 14:00:00,123.52,123.52,123.26,123.32,26788.0,118.5789,118.5789,118.3293,118.3869,26788.0
2023-11-10 14:30:00,123.36,123.42,123.07,123.07,27661.0,118.4253,118.4829,118.1469,118.1469,27661.0
2023-11-10 15:00:00,123.1,123.46,122.94,123.46,39454.0,118.1757,118.5213,118.0221,118.5213,39454.0
2023-11-10 15:30:00,123.47,123.56,123.07,123.52,131446.0,118.5309,118.6173,118.1469,118.5789,131446.0
2023-11-13 09:30:00,122.42,122.83,121.11,122.26,53773.0,118.2056,118.6015,116.9407,118.0511,53773.0
2023-11-13 10:00:00,122.17,122.17,121.4,121.87,21875.0,117.9642,117.9642,117.2207,117.6745,21875.0
2023-11-13 10:30:00,121.84,122.17,121.69,121.84,22185.0,117.6455,117.9642,117.5007,117.6455,22185.0
2023-11-13 11:00:00,121.84,122.14,121.46,121.74,17404.0,117.6455,117.9352,117.2786,117.549,17404.0
2023-11-13 11:30:00,121.71,122.42,121.7,122.29,22114.0,117.52,118.2056,117.5104,118.08,22114.0
2023-11-13 12:00:00,122.26,122.48,122.2,122.34,33769.0,118.0511,118.2635,117.9931,118.1283,33769.0
2023-11-13 12:30:00,122.34,122.35,121.8,122.01,15512.0,118.1283,118.138,117.6069,117.8097,15512.0
2023-11-13 13:00:00,122.06,122.08,121.72,121.97,17597.0,117.858,117.8773,117.5297,117.7711,17597.0
2023-11-13 13:30:00,121.93,122.45,121.73,122.34,19763.0,117.7324,118.2345,117.5393,118.1283,19763.0
2023-11-13 14:00:00,122.38,122.45,121.96,121.97,41479.0,118.1669,118.2345,117.7614,117.7711,41479.0
2023-11-13 14:30:00,122.0,122.35,121.96,122.11,26356.0,117.8,118.138,117.7614,117.9062,26356.0
2023-11-13 15:00:00,122.07,122.37,122.03,122.07,33860.0,117.8676,118.1573,117.829,117.8676,33860.0
2023-11-13 15:30:00,121.99,122.16,121.68,121.78,111443.0,117.7904,117.9545,117.491,117.5876,111443.0
2023-11-14 09:30:00,126.46,127.08,125.92,126.86,92419.0,122.1065,122.7051,121.5851,122.4927,92419.0
2023-11-14 10:00:00,126.85,127.45,126.71,127.35,37049.0,122.4831,123.0624,122.3479,122.9658,37049.0
2023-11-14 10:30:00,127.32,128.39,127.28,128.28,62691.0,122.9369,123.97,122.8983,123.8638,62691.0
2023-11-14 11:00:00,128.23,128.94,128.2,128.94,26277.0,123.8156,124.5011,123.7866,124.5011,26277.0
2023-11-14 11:30:00,128.82,128.97,128.42,128.46,24490.0,124.3852,124.5301,123.999,124.0376,24490.0
2023-11-14 12:00:00,128.46,128.46,128.05,128.32,31142.0,124.0376,124.0376,123.6417,123.9025,31142.0
2023-11-14 12:30:00,128.35,128.47,128.04,128.38,21404.0,123.9314,124.0473,123.6321,123.9604,21404.0
2023-11-14 13:00:00,128.39,128.44,128.07,128.4,15009.0,123.97,124.0183,123.6611,123.9797,15009.0
2023-11-14 13:30:00,128.4,128.61,128.08,128.15,32206.0,123.9797,124.1825,123.6707,123.7383,32206.0
2023-11-14 14:00:00,128.1,128.78,128.05,128.73,61059.0,123.69,124.3466,123.6417,124.2983,61059.0
2023-11-14 14:30:00,128.78,129.24,128.77,129.23,53605.0,124.3466,124.7908,124.337,124.7811,53605.0
2023-11-14 15:00:00,129.19,129.92,129.05,129.61,139156.0,124.7425,125.4474,124.6073,125.148,139156.0
2023-11-14 15:30:00,129.6,129.84,129.44,129.73,202953.0,125.1384,125.3701,124.9839,125.2639,202953.0
2023-11-15 09:30:00,129.84,131.15,127.86,131.13,67606.0,125.3701,126.635,123.4583,126.6157,67606.0
2023-11-15 10:00:00,131.18,131.56,131.03,131.06,73200.0,126.664,127.0309,126.5192,126.5481,73200.0
2023-11-15 10:30:00,131.07,131.07,130.56,130.62,54242.0,126.5578,126.5578,126.0653,126.1233,54242.0
2023-11-15 11:00:00,130.63,130.82,130.48,130.74,41750.0,126.1329,126.3164,125.9881,126.2391,41750.0
2023-11-15 11:30:00,130.7,130.73,130.37,130.65,70737.0,126.2005,126.2295,125.8819,126.1522,70737.0
2023-11-15 12:00:00,130.65,130.95,130.49,130.9,53717.0,126.1522,126.4419,125.9977,126.3936,53717.0
2023-11-15 12:30:00,130.92,131.07,130.68,130.68,30396.0,126.4129,126.5578,126.1812,126.1812,30396.0
2023-11-15 13:00:00,130.69,130.86,130.54,130.63,58590.0,126.1909,126.355,126.046,126.1329,58590.0
2023-11-15 13:30:00,130.63,130.76,130.52,130.7,47055.0,126.1329,126.2585,126.0267,126.2005,47055.0
2023-11-15 14:00:00,130.68,130.81,130.57,130.79,30326.0,126.1812,126.3067,126.075,126.2874,30326.0
2023-11-15 14:30:00,130.82,130.86,130.63,130.79,29219.0,126.3164,126.355,126.1329,126.2874,29219.0
2023-11-15 15:00:00,130.78,130.88,130.63,130.86,38452.0,126.2778,126.3743,126.1329,126.355,38452.0
2023-11-15 15:30:00,130.89,130.96,130.36,130.46,196016.0,126.384,126.4516,125.8722,125.9688,196016.0
2023-11-16 09:30:00,131.72,133.0,130.91,131.58,72601.0,127.1854,128.4213,126.4033,127.0502,72601.0
2023-11-16 10:00:00,131.62,131.62,130.92,131.3,25692.0,127.0888,127.0888,126.4129,126.7799,25692.0
2023-11-16 10:30:00,131.31,131.88,131.31,131.52,33872.0,126.7895,127.3399,126.7895,126.9923,33872.0
2023-11-16 11:00:00,131.47,132.08,131.46,131.8,35111.0,126.944,127.533,126.9344,127.2627,35111.0
2023-11-16 11:30:00,131.91,132.0,131.75,131.9,21851.0,127.3689,127.4558,127.2144,127.3592,21851.0
2023-11-16 12:00:00,131.86,131.94,131.54,131.67,39922.0,127.3206,127.3978,127.0116,127.1371,39922.0
2023-11-16 12:30:00,131.62,132.22,131.62,132.17,30623.0,127.0888,127.6682,127.0888,127.6199,30623.0
2023-11-16 13:00:00,132.16,132.34,131.82,132.28,36294.0,127.6103,127.7841,127.282,127.7261,36294.0
2023-11-16 13:30:00,132.28,132.33,131.51,131.77,44599.0,127.7261,127.7744,126.9826,127.2337,44599.0
2023-11-16 14:00:00,131.77,131.92,131.65,131.76,25940.0,127.2337,127.3785,127.1178,127.224,25940.0
2023-11-16 14:30:00,131.73,131.93,131.6,131.73,32976.0,127.1951,127.3882,127.0695,127.1951,32976.0
2023-11-16 15:00:00,131.71,131.82,131.36,131.53,57246.0,127.1757,127.282,126.8378,127.0019,57246.0
2023-11-16 15:30:00,131.53,131.54,130.84,130.99,206219.0,127.0019,127.0116,126.3357,126.4805,206219.0
2023-11-17 09:30:00,131.55,131.55,130.63,130.99,71864.0,127.0213,127.0213,126.1329,126.4805,71864.0
2023-11-17 10:00:00,131.1,131.87,130.9,131.77,28989.0,126.5867,127.3302,126.3936,127.2337,28989.0
2023-11-17 10:30:00,131.7,131.7,131.08,131.18,28573.0,127.1661,127.1661,126.5674,126.664,28573.0
2023-11-17 11:00:00,131.26,131.54,131.13,131.16,15748.0,126.7412,127.0116,126.6157,126.6447,15748.0
2023-11-17 11:30:00,131.15,131.33,130.98,131.31,18617.0,126.635,126.8088,126.4709,126.7895,18617.0
2023-11-17 12:00:00,131.29,131.71,131.23,131.27,16604.0,126.7702,127.1757,126.7123,126.7509,16604.0
2023-11-17 12:30:00,131.3,131.49,131.21,131.3,15157.0,126.7799,126.9633,126.693,126.7799,15157.0
2023-11-17 13:00:00,131.25,131.71,131.17,131.51,17506.0,126.7316,127.1757,126.6543,126.9826,17506.0
2023-11-17 13:30:00,131.54,131.71,131.42,131.62,19138.0,127.0116,127.1757,126.8957,127.0888,19138.0
2023-11-17 14:00:00,131.57,131.92,131.52,131.89,15459.0,127.0406,127.3785,126.9923,127.3496,15459.0
2023-11-17 14:30:00,131.89,132.04,131.81,131.89,28982.0,127.3496,127.4944,127.2723,127.3496,28982.0
2023-11-17 15:00:00,131.9,132.0,131.58,132.0,30833.0,127.3592,127.4558,127.0502,127.4558,30833.0
2023-11-17 15:30:00,131.98,132.15,131.5,132.12,130439.0,127.4365,127.6006,126.973,127.5716,130439.0
2023-11-20 09:30:00,130.86,131.99,129.5,131.0,114975.0,126.355,127.4461,125.0418,126.4902,114975.0
2023-11-20 10:00:00,130.84,131.6,130.7,130.98,52345.0,126.3357,127.0695,126.2005,126.4709,52345.0
2023-11-20 10:30:00,131.01,131.77,130.83,131.32,32780.0,126.4998,127.2337,126.326,126.7992,32780.0
2023-11-20 11:00:00,131.49,131.66,131.12,131.51,20838.0,126.9633,127.1275,126.6061,126.9826,20838.0
2023-11-20 11:30:00,131.57,131.6,131.17,131.18,16758.0,127.0406,127.0695,126.6543,126.664,16758.0
2023-11-20 12:00:00,131.14,131.17,130.65,130.68,16371.0,126.6254,126.6543,126.1522,126.1812,16371.0
2023-11-20 12:30:00,130.68,130.69,130.34,130.58,18081.0,126.1812,126.1909,125.8529,126.0847,18081.0
2023-11-20 13:00:00,130.62,130.78,130.17,130.22,16333.0,126.1233,126.2778,125.6888,125.737,16333.0
2023-11-20 13:30:00,130.22,130.47,130.14,130.36,19879.0,125.737,125.9784,125.6598,125.8722,19879.0
2023-11-20 14:00:00,130.31,130.62,130.23,130.33,24080.0,125.8239,126.1233,125.7467,125.8433,24080.0
2023-11-20 14:30:00,130.33,130.62,130.24,130.5,28167.0,125.8433,126.1233,125.7564,126.0074,28167.0
2023-11-20 15:00:00,130.52,130.89,130.5,130.76,45785.0,126.0267,126.384,126.0074,126.2585,45785.0
2023-11-20 15:30:00,130.78,130.91,130.5,130.68,132965.0,126.2778,126.4033,126.0074,126.1812,132965.0
2023-11-21 09:30:00,130.97,131.75,130.12,130.4,116965.0,126.4612,127.2144,125.6405,125.9108,116965.0
2023-11-21 10:00:00,130.3,131.08,130.18,130.84,72067.0,125.8143,126.5674,125.6984,126.3357,72067.0
2023-11-21 10:30:00,130.9,131.12,130.6,130.75,18478.0,126.3936,126.6061,126.104,126.2488,18478.0
2023-11-21 11:00:00,130.86,130.86,130.23,130.49,81282.0,126.355,126.355,125.7467,125.9977,81282.0
2023-11-21 11:30:00,130.53,130.56,130.29,130.45,19942.0,126.0364,126.0653,125.8046,125.9591,19942.0
2023-11-21 12:00:00,130.48,130.74,130.46,130.61,10487.0,125.9881,126.2391,125.9688,126.1136,10487.0
2023-11-21 12:30:00,130.64,130.9,130.62,130.65,27398.0,126.1426,126.3936,126.1233,126.1522,27398.0
2023-11-21 13:00:00,130.58,130.66,130.36,130.65,14912.0,126.0847,126.1619,125.8722,126.1522,14912.0
2023-11-21 13:30:00,130.67,131.11,130.67,131.0,11679.0,126.1716,126.5964,126.1716,126.4902,11679.0
2023-11-21 14:00:00,130.92,131.39,130.86,131.38,15058.0,126.4129,126.8668,126.355,126.8571,15058.0
2023-11-21 14:30:00,131.42,131.42,131.07,131.37,16817.0,126.8957,126.8957,126.5578,126.8475,16817.0
2023-11-21 15:00:00,131.43,131.65,131.31,131.38,18575.0,126.9054,127.1178,126.7895,126.8571,18575.0
2023-11-21 15:30:00,131.34,131.34,130.79,130.82,167949.0,126.8185,126.8185,126.2874,126.3164,167949.0
2023-11-22 09:30:00,131.73,132.28,131.07,132.1,45002.0,127.1951,127.7261,126.5578,127.5523,45002.0
2023-11-22 10:00:00,131.94,132.37,131.73,131.92,27502.0,127.3978,127.813,127.1951,127.3785,27502.0
2023-11-22 10:30:00,132.03,132.27,131.65,131.71,18074.0,127.4847,127.7165,127.1178,127.1757,18074.0
2023-11-22 11:00:00,131.72,131.73,131.3,131.38,48115.0,127.1854,127.1951,126.7799,126.8571,48115.0
2023-11-22 11:30:00,131.36,131.41,131.13,131.39,13875.0,126.8378,126.8861,126.6157,126.8668,13875.0
2023-11-22 12:00:00,131.39,131.43,130.87,130.92,20537.0,126.8668,126.9054,126.3647,126.4129,20537.0
2023-11-22 12:30:00,130.9,131.12,130.63,130.89,19025.0,126.3936,126.6061,126.1329,126.384,19025.0
2023-11-22 13:00:00,130.93,131.06,130.87,130.93,12944.0,126.4226,126.5481,126.3647,126.4226,12944.0
2023-11-22 13:30:00,130.98,130.98,130.5,130.51,14466.0,126.4709,126.4709,126.0074,126.0171,14466.0
2023-11-22 14:00:00,130.55,130.75,130.52,130.64,18016.0,126.0557,126.2488,126.0267,126.1426,18016.0
2023-11-22 14:30:00,130.67,130.67,130.41,130.47,17330.0,126.1716,126.1716,125.9205,125.9784,17330.0
2023-11-22 15:00:00,130.48,130.76,130.43,130.68,29260.0,125.9881,126.2585,125.9398,126.1812,29260.0
2023-11-22 15:30:00,130.68,130.85,130.46,130.47,163146.0,126.1812,126.3454,125.9688,125.9784,163146.0
2023-11-24 09:30:00,130.35,130.91,130.09,130.75,32137.0,125.8626,126.4033,125.6115,126.2488,32137.0
2023-11-24 10:00:00,130.68,131.39,130.61,131.18,22992.0,126.1812,126.8668,126.1136,126.664,22992.0
2023-11-24 10:30:00,131.19,131.25,130.63,130.83,67799.0,126.6737,126.7316,126.1329,126.326,67799.0
2023-11-24 11:00:00,130.83,131.43,130.79,131.27,47062.0,126.326,126.9054,126.2874,126.7509,47062.0
2023-11-24 11:30:00,131.24,131.44,131.07,131.18,18235.0,126.7219,126.915,126.5578,126.664,18235.0
2023-11-24 12:00:00,131.21,131.61,131.16,131.32,35023.0,126.693,127.0792,126.6447,126.7992,35023.0
2023-11-24 12:30:00,131.29,132.05,131.27,132.05,94849.0,126.7702,127.504,126.7509,127.504,94849.0
2023-11-27 09:30:00,131.65,131.84,130.6,131.13,61657.0,127.1178,127.3013,126.104,126.6157,61657.0
2023-11-27 10:00:00,130.96,131.58,130.94,131.51,33444.0,126.4516,127.0502,126.4323,126.9826,33444.0
2023-11-27 10:30:00,131.5,131.54,131.18,131.53,44971.0,126.973,127.0116,126.664,127.0019,44971.0
2023-11-27 11:00:00,131.5,131.99,131.45,131.93,56392.0,126.973,127.4461,126.9247,127.3882,56392.0
2023-11-27 11:30:00,131.93,131.96,131.55,131.61,30443.0,127.3882,127.4171,127.0213,127.0792,30443.0
2023-11-27 12:00:00,131.61,131.68,131.51,131.6,25779.0,127.0792,127.1468,126.9826,127.0695,25779.0
2023-11-27 12:30:00,131.61,131.84,131.55,131.59,28421.0,127.0792,127.3013,127.0213,127.0599,28421.0
2023-11-27 13:00:00,131.59,132.1,131.51,132.1,31426.0,127.0599,127.5523,126.9826,127.5523,31426.0
2023-11-27 13:30:00,132.08,132.2,131.86,132.19,33090.0,127.533,127.6489,127.3206,127.6392,33090.0
2023-11-27 14:00:00,132.19,132.24,131.6,131.65,28969.0,127.6392,127.6875,127.0695,127.1178,28969.0
2023-11-27 14:30:00,131.61,131.61,131.24,131.42,25276.0,127.0792,127.0792,126.7219,126.8957,25276.0
2023-11-27 15:00:00,131.43,131.45,131.04,131.14,25115.0,126.9054,126.9247,126.5288,126.6254,25115.0
2023-11-27 15:30:00,131.09,131.3,130.67,130.74,170909.0,126.5771,126.7799,126.1716,126.2391,170909.0
2023-11-28 09:30:00,130.39,130.91,129.98,130.75,53644.0,125.9012,126.4033,125.5053,126.2488,53644.0
2023-11-28 10:00:00,130.95,131.75,130.55,130.59,32836.0,126.4419,127.2144,126.0557,126.0943,32836.0
2023-11-28 10:30:00,130.58,131.15,130.39,131.08,24530.0,126.0847,126.635,125.9012,126.5674,24530.0
2023-11-28 11:00:00,131.06,131.18,130.59,130.59,16092.0,126.5481,126.664,126.0943,126.0943,16092.0
2023-11-28 11:30:00,130.59,130.89,130.59,130.67,12314.0,126.0943,126.384,126.0943,126.1716,12314.0
2023-11-28 12:00:00,130.68,131.03,130.64,130.89,15649.0,126.1812,126.5192,126.1426,126.384,15649.0
2023-11-28 12:30:00,130.89,131.31,130.74,131.19,19239.0,126.384,126.7895,126.2391,126.6737,19239.0
2023-11-28 13:00:00,131.16,131.38,130.92,131.36,19238.0,126.6447,126.8571,126.4129,126.8378,19238.0
2023-11-28 13:30:00,131.36,131.4,130.76,130.83,14826.0,126.8378,126.8764,126.2585,126.326,14826.0
2023-11-28 14:00:00,130.85,130.96,130.55,130.62,27608.0,126.3454,126.4516,126.0557,126.1233,27608.0
2023-11-28 14:30:00,130.58,130.88,130.53,130.78,14834.0,126.0847,126.3743,126.0364,126.2778,14834.0
2023-11-28 15:00:00,130.84,131.0,130.73,130.89,24928.0,126.3357,126.4902,126.2295,126.384,24928.0
2023-11-28 15:30:00,130.86,131.2,130.64,130.66,109780.0,126.355,126.6833,126.1426,126.1619,109780.0
2023-11-29 09:30:00,131.44,132.49,130.48,132.45,57975.0,126.915,127.9289,125.9881,127.8903,57975.0
2023-11-29 10:00:00,132.5,132.54,131.34,131.44,15535.0,127.9386,127.9772,126.8185,126.915,15535.0
2023-11-29 10:30:00,131.46,131.54,131.09,131.09,16865.0,126.9344,127.0116,126.5771,126.5771,16865.0
2023-11-29 11:00:00,131.11,131.39,130.84,131.04,11569.0,126.5964,126.8668,126.3357,126.5288,11569.0
2023-11-29 11:30:00,131.04,131.35,131.01,131.25,18059.0,126.5288,126.8281,126.4998,126.7316,18059.0
2023-11-29 12:00:00,131.25,131.78,131.13,131.77,19447.0,126.7316,127.2433,126.6157,127.2337,19447.0
2023-11-29 12:30:00,131.78,131.86,131.6,131.74,10163.0,127.2433,127.3206,127.0695,127.2047,10163.0
2023-11-29 13:00:00,131.75,131.86,131.62,131.83,15105.0,127.2144,127.3206,127.0888,127.2916,15105.0
2023-11-29 13:30:00,131.8,131.81,131.42,131.45,10336.0,127.2627,127.2723,126.8957,126.9247,10336.0
2023-11-29 14:00:00,131.43,131.61,131.12,131.25,21988.0,126.9054,127.0792,126.6061,126.7316,21988.0
2023-11-29 14:30:00,131.25,131.29,130.98,131.29,21042.0,126.7316,126.7702,126.4709,126.7702,21042.0
2023-11-29 15:00:00,131.29,131.32,130.74,130.79,25960.0,126.7702,126.7992,126.2391,126.2874,25960.0
2023-11-29 15:30:00,130.79,131.3,130.72,131.23,123508.0,126.2874,126.7799,126.2198,126.7123,123508.0
2023-11-30 09:30:00,131.76,131.94,130.89,131.23,41290.0,127.224,127.3978,126.384,126.7123,41290.0
2023-11-30 10:00:00,131.31,131.64,131.02,131.64,15705.0,126.7895,127.1082,126.5095,127.1082,15705.0
2023-11-30 10:30:00,131.64,132.72,131.64,132.51,27041.0,127.1082,128.151,127.1082,127.9482,27041.0
2023-11-30 11:00:00,132.57,132.91,132.46,132.75,19343.0,128.0061,128.3344,127.8999,128.1799,19343.0
2023-11-30 11:30:00,132.82,132.86,132.11,132.27,14206.0,128.2475,128.2862,127.562,127.7165,14206.0
2023-11-30 12:00:00,132.3,132.35,131.72,131.88,12645.0,127.7454,127.7937,127.1854,127.3399,12645.0
2023-11-30 12:30:00,131.92,132.21,131.84,132.17,11462.0,127.3785,127.6585,127.3013,127.6199,11462.0
2023-11-30 13:00:00,132.19,132.52,132.13,132.49,10994.0,127.6392,127.9579,127.5813,127.9289,10994.0
2023-11-30 13:30:00,132.5,132.57,132.15,132.26,10793.0,127.9386,128.0061,127.6006,127.7068,10793.0
2023-11-30 14:00:00,132.25,132.33,131.77,131.77,11687.0,127.6972,127.7744,127.2337,127.2337,11687.0
2023-11-30 14:30:00,131.83,132.07,131.76,132.02,25611.0,127.2916,127.5234,127.224,127.4751,25611.0
2023-11-30 15:00:00,131.97,132.02,131.39,131.42,24492.0,127.4268,127.4751,126.8668,126.8957,24492.0
2023-11-30 15:30:00,131.39,131.92,131.31,131.84,210523.0,126.8668,127.3785,126.7895,127.3013,210523.0
2023-12-01 09:30:00,131.57,132.17,130.63,131.3,34867.0,127.0406,127.6199,126.1329,126.7799,34867.0
2023-12-01 10:00:00,131.4,131.82,131.39,131.46,25092.0,126.8764,127.282,126.8668,126.9344,25092.0
2023-12-01 10:30:00,131.49,132.01,131.33,131.81,17876.0,126.9633,127.4654,126.8088,127.2723,17876.0
2023-12-01 11:00:00,131.67,132.3,131.48,132.3,21511.0,127.1371,127.7454,126.9537,127.7454,21511.0
2023-12-01 11:30:00,132.24,132.74,132.14,132.49,41509.0,127.6875,128.1703,127.5909,127.9289,41509.0
2023-12-01 12:00:00,132.47,132.89,132.38,132.69,28578.0,127.9096,128.3151,127.8227,128.122,28578.0
2023-12-01 12:30:00,132.94,133.26,132.75,133.19,41040.0,128.3634,128.6724,128.1799,128.6048,41040.0
2023-12-01 13:00:00,133.22,133.43,132.96,133.15,24675.0,128.6338,128.8365,128.3827,128.5662,24675.0
2023-12-01 13:30:00,133.09,133.3,132.95,133.08,15348.0,128.5082,128.711,128.3731,128.4986,15348.0
2023-12-01 14:00:00,133.05,133.05,132.55,132.67,20953.0,128.4696,128.4696,127.9868,128.1027,20953.0
2023-12-01 14:30:00,132.68,132.84,132.47,132.53,17425.0,128.1124,128.2668,127.9096,127.9675,17425.0
2023-12-01 15:00:00,132.51,132.57,132.09,132.48,24945.0,127.9482,128.0061,127.5427,127.9192,24945.0
2023-12-01 15:30:00,132.52,133.27,132.51,133.19,87464.0,127.9579,128.682,127.9482,128.6048,87464.0
2023-12-04 09:30:00,131.93,133.43,131.77,132.78,36563.0,127.3882,128.8365,127.2337,128.2089,36563.0
2023-12-04 10:00:00,132.78,133.22,132.65,132.78,30453.0,128.2089,128.6338,128.0834,128.2089,30453.0
2023-12-04 10:30:00,132.82,133.49,132.79,133.19,31835.0,128.2475,128.8945,128.2186,128.6048,31835.0
2023-12-04 11:00:00,133.15,133.82,133.08,133.37,21634.0,128.5662,129.2131,128.4986,128.7786,21634.0
2023-12-04 11:30:00,133.28,133.66,133.01,133.5,18854.0,128.6917,129.0586,128.431,128.9041,18854.0
2023-12-04 12:00:00,133.46,133.73,133.4,133.55,17495.0,128.8655,129.1262,128.8076,128.9524,17495.0
2023-12-04 12:30:00,133.53,133.58,132.91,133.26,20587.0,128.9331,128.9814,128.3344,128.6724,20587.0
2023-12-04 13:00:00,133.29,133.29,132.84,133.15,10352.0,128.7014,128.7014,128.2668,128.5662,10352.0
2023-12-04 13:30:00,133.06,133.25,132.96,133.14,10658.0,128.4793,128.6627,128.3827,128.5565,10658.0
2023-12-04 14:00:00,133.12,133.22,132.78,132.88,22962.0,128.5372,128.6338,128.2089,128.3055,22962.0
2023-12-04 14:30:00,132.91,133.26,132.85,133.21,19219.0,128.3344,128.6724,128.2765,128.6241,19219.0
2023-12-04 15:00:00,133.23,133.35,132.97,132.98,30332.0,128.6434,128.7593,128.3924,128.402,30332.0
2023-12-04 15:30:00,133.04,133.35,132.92,133.14,114084.0,128.46,128.7593,128.3441,128.5565,114084.0
2023-12-05 09:30:00,132.86,133.01,131.75,131.83,34441.0,128.2862,128.431,127.2144,127.2916,34441.0
2023-12-05 10:00:00,131.95,132.41,131.56,131.79,29408.0,127.4075,127.8517,127.0309,127.253,29408.0
2023-12-05 10:30:00,131.82,131.84,131.28,131.5,16649.0,127.282,127.3013,126.7606,126.973,16649.0
2023-12-05 11:00:00,131.5,131.51,130.98,131.29,25233.0,126.973,126.9826,126.4709,126.7702,25233.0
2023-12-05 11:30:00,131.38,131.48,131.11,131.22,12434.0,126.8571,126.9537,126.5964,126.7026,12434.0
2023-12-05 12:00:00,131.24,131.57,131.16,131.34,29391.0,126.7219,127.0406,126.6447,126.8185,29391.0
2023-12-05 12:30:00,131.35,131.41,130.76,130.94,14533.0,126.8281,126.8861,126.2585,126.4323,14533.0
2023-12-05 13:00:00,131.02,131.19,130.87,130.93,29110.0,126.5095,126.6737,126.3647,126.4226,29110.0
2023-12-05 13:30:00,130.9,131.01,130.74,130.8,25428.0,126.3936,126.4998,126.2391,126.2971,25428.0
2023-12-05 14:00:00,130.79,130.97,130.59,130.88,18574.0,126.2874,126.4612,126.0943,126.3743,18574.0
2023-12-05 14:30:00,130.88,131.17,130.82,131.0,14632.0,126.3743,126.6543,126.3164,126.4902,14632.0
2023-12-05 15:00:00,131.01,131.37,130.99,131.2,28021.0,126.4998,126.8475,126.4805,126.6833,28021.0
2023-12-05 15:30:00,131.21,131.56,131.16,131.38,114299.0,126.693,127.0309,126.6447,126.8571,114299.0
2023-12-06 09:30:00,132.16,132.73,131.71,132.41,30837.0,127.6103,128.1606,127.1757,127.8517,30837.0
2023-12-06 10:00:00,132.43,132.48,131.93,132.22,13918.0,127.871,127.9192,127.3882,127.6682,13918.0
2023-12-06 10:30:00,132.41,132.89,132.26,132.64,18661.0,127.8517,128.3151,127.7068,128.0737,18661.0
2023-12-06 11:00:00,132.58,132.79,132.56,132.59,15765.0,128.0158,128.2186,127.9965,128.0255,15765.0
2023-12-06 11:30:00,132.56,132.71,132.3,132.33,13367.0,127.9965,128.1413,127.7454,127.7744,13367.0
2023-12-06 12:00:00,132.24,132.46,132.14,132.45,11232.0,127.6875,127.8999,127.5909,127.8903,11232.0
2023-12-06 12:30:00,132.43,132.57,132.33,132.44,16890.0,127.871,128.0061,127.7744,127.8806,16890.0
2023-12-06 13:00:00,132.45,132.74,132.36,132.74,6330.0,127.8903,128.1703,127.8034,128.1703,6330.0
2023-12-06 13:30:00,132.76,132.87,132.59,132.61,16576.0,128.1896,128.2958,128.0255,128.0448,16576.0
2023-12-06 14:00:00,132.63,133.04,132.6,132.79,16387.0,128.0641,128.46,128.0351,128.2186,16387.0
2023-12-06 14:30:00,132.65,132.99,132.61,132.77,11386.0,128.0834,128.4117,128.0448,128.1993,11386.0
2023-12-06 15:00:00,132.74,132.91,132.57,132.62,12021.0,128.1703,128.3344,128.0061,128.0544,12021.0
2023-12-06 15:30:00,132.59,132.84,132.56,132.71,94529.0,128.0255,128.2668,127.9965,128.1413,94529.0
2023-12-07 09:30:00,133.04,133.04,131.75,132.5,31058.0,128.46,128.46,127.2144,127.9386,31058.0
2023-12-07 10:00:00,132.48,133.13,132.29,133.06,23918.0,127.9192,128.5469,127.7358,128.4793,23918.0
2023-12-07 10:30:00,133.06,133.11,132.69,133.07,23170.0,128.4793,128.5276,128.122,128.4889,23170.0
2023-12-07 11:00:00,133.13,133.32,132.67,132.77,45754.0,128.5469,128.7303,128.1027,128.1993,45754.0
2023-12-07 11:30:00,132.68,132.86,132.54,132.81,16830.0,128.1124,128.2862,127.9772,128.2379,16830.0
2023-12-07 12:00:00,132.83,133.08,132.66,132.89,14821.0,128.2572,128.4986,128.093,128.3151,14821.0
2023-12-07 12:30:00,133.0,133.16,132.86,132.88,24089.0,128.4213,128.5758,128.2862,128.3055,24089.0
2023-12-07 13:00:00,132.88,132.88,132.57,132.73,21134.0,128.3055,128.3055,128.0061,128.1606,21134.0
2023-12-07 13:30:00,132.81,133.45,132.77,133.17,11301.0,128.2379,128.8558,128.1993,128.5855,11301.0
2023-12-07 14:00:00,133.17,133.19,132.88,132.93,17084.0,128.5855,128.6048,128.3055,128.3537,17084.0
2023-12-07 14:30:00,132.9,132.94,132.64,132.71,13265.0,128.3248,128.3634,128.0737,128.1413,13265.0
2023-12-07 15:00:00,132.7,132.88,132.6,132.85,19734.0,128.1317,128.3055,128.0351,128.2765,19734.0
2023-12-07 15:30:00,132.86,132.87,132.35,132.55,131491.0,128.2862,128.2958,127.7937,127.9868,131491.0
2023-12-08 09:30:00,132.16,132.21,131.66,131.84,30698.0,127.6103,127.6585,127.1275,127.3013,30698.0
2023-12-08 10:00:00,131.91,132.12,131.65,131.76,20155.0,127.3689,127.5716,127.1178,127.224,20155.0
2023-12-08 10:30:00,131.61,131.72,131.05,131.72,25113.0,127.0792,127.1854,126.5385,127.1854,25113.0
2023-12-08 11:00:00,131.72,131.91,131.29,131.44,12736.0,127.1854,127.3689,126.7702,126.915,12736.0
2023-12-08 11:30:00,131.49,131.59,131.17,131.36,14102.0,126.9633,127.0599,126.6543,126.8378,14102.0
2023-12-08 12:00:00,131.36,131.49,131.34,131.42,8698.0,126.8378,126.9633,126.8185,126.8957,8698.0
2023-12-08 12:30:00,131.44,131.57,131.19,131.29,7569.0,126.915,127.0406,126.6737,126.7702,7569.0
2023-12-08 13:00:00,131.29,131.38,131.15,131.29,6224.0,126.7702,126.8571,126.635,126.7702,6224.0
2023-12-08 13:30:00,131.29,131.39,131.03,131.26,9875.0,126.7702,126.8668,126.5192,126.7412,9875.0
2023-12-08 14:00:00,131.23,131.27,130.91,131.24,9944.0,126.7123,126.7509,126.4033,126.7219,9944.0
2023-12-08 14:30:00,131.3,131.49,131.23,131.37,8588.0,126.7799,126.9633,126.7123,126.8475,8588.0
2023-12-08 15:00:00,131.38,131.59,131.23,131.55,16239.0,126.8571,127.0599,126.7123,127.0213,16239.0
2023-12-08 15:30:00,131.58,131.87,131.32,131.34,80468.0,127.0502,127.3302,126.7992,126.8185,80468.0
2023-12-11 09:30:00,130.37,130.81,129.77,129.95,46094.0,125.8819,126.3067,125.3025,125.4763,46094.0
2023-12-11 10:00:00,129.93,130.41,129.87,130.36,31833.0,125.457,125.9205,125.3991,125.8722,31833.0
2023-12-11 10:30:00,130.4,130.42,130.01,130.37,20635.0,125.9108,125.9302,125.5343,125.8819,20635.0
2023-12-11 11:00:00,130.3,131.0,130.3,130.98,13740.0,125.8143,126.4902,125.8143,126.4709,13740.0
2023-12-11 11:30:00,130.95,131.37,130.83,131.27,11929.0,126.4419,126.8475,126.326,126.7509,11929.0
2023-12-11 12:00:00,131.3,131.3,130.85,130.9,23890.0,126.7799,126.7799,126.3454,126.3936,23890.0
2023-12-11 12:30:00,130.88,130.98,130.68,130.74,16168.0,126.3743,126.4709,126.1812,126.2391,16168.0
2023-12-11 13:00:00,130.69,130.96,130.55,130.96,21735.0,126.1909,126.4516,126.0557,126.4516,21735.0
2023-12-11 13:30:00,130.94,131.09,130.7,130.83,32052.0,126.4323,126.5771,126.2005,126.326,32052.0
2023-12-11 14:00:00,130.82,130.83,130.52,130.59,24120.0,126.3164,126.326,126.0267,126.0943,24120.0
2023-12-11 14:30:00,130.58,130.74,130.49,130.57,23861.0,126.0847,126.2391,125.9977,126.075,23861.0
2023-12-11 15:00:00,130.56,130.57,130.29,130.45,33753.0,126.0653,126.075,125.8046,125.9591,33753.0
2023-12-11 15:30:00,130.47,130.77,130.29,130.68,164595.0,125.9784,126.2681,125.8046,126.1812,164595.0
2023-12-12 09:30:00,130.92,130.92,130.0,130.22,60416.0,126.4129,126.4129,125.5246,125.737,60416.0
2023-12-12 10:00:00,130.2,130.87,130.2,130.76,25634.0,125.7177,126.3647,125.7177,126.2585,25634.0
2023-12-12 10:30:00,130.7,130.76,130.37,130.53,23450.0,126.2005,126.2585,125.8819,126.0364,23450.0
2023-12-12 11:00:00,130.55,130.71,130.49,130.62,41367.0,126.0557,126.2102,125.9977,126.1233,41367.0
2023-12-12 11:30:00,130.6,130.6,130.04,130.22,24195.0,126.104,126.104,125.5632,125.737,24195.0
2023-12-12 12:00:00,130.19,130.66,130.19,130.58,22500.0,125.7081,126.1619,125.7081,126.0847,22500.0
2023-12-12 12:30:00,130.56,130.61,130.32,130.47,24553.0,126.0653,126.1136,125.8336,125.9784,24553.0
2023-12-12 13:00:00,130.46,130.98,130.41,130.86,36087.0,125.9688,126.4709,125.9205,126.355,36087.0
2023-12-12 13:30:00,130.91,130.97,130.69,130.97,28646.0,126.4033,126.4612,126.1909,126.4612,28646.0
2023-12-12 14:00:00,130.97,131.05,130.82,130.96,26881.0,126.4612,126.5385,126.3164,126.4516,26881.0
2023-12-12 14:30:00,130.94,130.98,130.8,130.93,31401.0,126.4323,126.4709,126.2971,126.4226,31401.0
2023-12-12 15:00:00,130.9,131.1,130.79,131.0,31969.0,126.3936,126.5867,126.2874,126.4902,31969.0
2023-12-12 15:30:00,131.01,131.11,130.81,131.08,140817.0,126.4998,126.5964,126.3067,126.5674,140817.0
2023-12-13 09:30:00,131.12,131.46,130.0,130.33,48645.0,126.6061,126.9344,125.5246,125.8433,48645.0
2023-12-13 10:00:00,130.3,131.23,130.3,131.23,25435.0,125.8143,126.7123,125.8143,126.7123,25435.0
2023-12-13 10:30:00,131.24,131.56,130.94,130.99,24943.0,126.7219,127.0309,126.4323,126.4805,24943.0
2023-12-13 11:00:00,130.99,131.33,130.99,131.05,23985.0,126.4805,126.8088,126.4805,126.5385,23985.0
2023-12-13 11:30:00,131.06,131.34,130.93,131.06,31268.0,126.5481,126.8185,126.4226,126.5481,31268.0
2023-12-13 12:00:00,131.02,131.21,130.87,131.06,15381.0,126.5095,126.693,126.3647,126.5481,15381.0
2023-12-13 12:30:00,131.06,131.29,131.0,131.14,27400.0,126.5481,126.7702,126.4902,126.6254,27400.0
2023-12-13 13:00:00,131.14,131.23,131.04,131.04,17404.0,126.6254,126.7123,126.5288,126.5288,17404.0
2023-12-13 13:30:00,131.05,131.13,130.86,130.88,21697.0,126.5385,126.6157,126.355,126.3743,21697.0
2023-12-13 14:00:00,130.95,132.65,130.93,132.65,58688.0,126.4419,128.0834,126.4226,128.0834,58688.0
2023-12-13 14:30:00,132.66,134.21,132.54,134.02,61119.0,128.093,129.5897,127.9772,129.4062,61119.0
2023-12-13 15:00:00,134.06,134.67,134.01,134.49,54682.0,129.4448,130.0338,129.3966,129.86,54682.0
2023-12-13 15:30:00,134.5,135.15,134.33,135.1,230150.0,129.8697,130.4973,129.7056,130.449,230150.0
2023-12-14 09:30:00,136.7,137.43,136.21,137.01,61469.0,131.994,132.6988,131.5208,132.2933,61469.0
2023-12-14 10:00:00,137.02,137.34,136.18,136.62,37199.0,132.3029,132.6119,131.4919,131.9167,37199.0
2023-12-14 10:30:00,136.67,136.79,136.13,136.31,42003.0,131.965,132.0809,131.4436,131.6174,42003.0
2023-12-14 11:00:00,136.25,136.46,135.7,135.7,20474.0,131.5595,131.7622,131.0284,131.0284,20474.0
2023-12-14 11:30:00,135.63,135.98,135.3,135.84,18489.0,130.9608,131.2988,130.6422,131.1636,18489.0
2023-12-14 12:00:00,135.91,136.42,135.91,136.19,21155.0,131.2312,131.7236,131.2312,131.5015,21155.0
2023-12-14 12:30:00,136.19,136.55,135.3,135.31,55558.0,131.5015,131.8491,130.6422,130.6518,55558.0
2023-12-14 13:00:00,135.19,135.58,135.12,135.29,16790.0,130.5359,130.9125,130.4684,130.6325,16790.0
2023-12-14 13:30:00,135.26,135.31,134.46,134.81,25926.0,130.6035,130.6518,129.8311,130.169,25926.0
2023-12-14 14:00:00,134.82,134.82,134.01,134.5,42971.0,130.1787,130.1787,129.3966,129.8697,42971.0
2023-12-14 14:30:00,134.4,134.55,133.75,134.29,31244.0,129.7731,129.918,129.1455,129.6669,31244.0
2023-12-14 15:00:00,134.31,134.48,133.93,134.41,38064.0,129.6862,129.8504,129.3193,129.7828,38064.0
2023-12-14 15:30:00,134.39,134.58,134.05,134.53,111682.0,129.7635,129.9469,129.4352,129.8987,111682.0
2023-12-15 09:30:00,133.13,133.85,132.35,132.77,489384.0,128.5469,129.2421,127.7937,128.1993,489384.0
2023-12-15 10:00:00,132.78,133.56,132.73,133.24,28219.0,128.2089,128.9621,128.1606,128.6531,28219.0
2023-12-15 10:30:00,133.19,133.43,132.6,132.76,29446.0,128.6048,128.8365,128.0351,128.1896,29446.0
2023-12-15 11:00:00,133.04,133.33,132.4,132.46,24853.0,128.46,128.74,127.842,127.8999,24853.0
2023-12-15 11:30:00,132.46,132.78,132.33,132.61,35283.0,127.8999,128.2089,127.7744,128.0448,35283.0
2023-12-15 12:00:00,132.68,132.84,131.96,132.28,26429.0,128.1124,128.2668,127.4171,127.7261,26429.0
2023-12-15 12:30:00,132.36,132.36,131.73,131.84,14379.0,127.8034,127.8034,127.1951,127.3013,14379.0
2023-12-15 13:00:00,131.88,131.93,131.23,131.39,12259.0,127.3399,127.3882,126.7123,126.8668,12259.0
2023-12-15 13:30:00,131.49,132.17,131.3,132.01,18989.0,126.9633,127.6199,126.7799,127.4654,18989.0
2023-12-15 14:00:00,131.96,131.96,131.15,131.15,28017.0,127.4171,127.4171,126.635,126.635,28017.0
2023-12-15 14:30:00,131.17,131.52,131.13,131.29,27632.0,126.6543,126.9923,126.6157,126.7702,27632.0
2023-12-15 15:00:00,131.36,131.49,130.8,130.83,29867.0,126.8378,126.9633,126.2971,126.326,29867.0
2023-12-15 15:30:00,130.77,132.05,130.44,131.7,200821.0,126.2681,127.504,125.9495,127.1661,200821.0
2023-12-18 09:30:00,131.83,132.54,131.13,131.31,59062.0,127.2916,127.9772,126.6157,126.7895,59062.0
2023-12-18 10:00:00,131.32,131.39,130.64,130.98,30479.0,126.7992,126.8668,126.1426,126.4709,30479.0
2023-12-18 10:30:00,130.94,131.17,130.68,131.14,26948.0,126.4323,126.6543,126.1812,126.6254,26948.0
2023-12-18 11:00:00,131.12,131.14,130.41,130.62,20147.0,126.6061,126.6254,125.9205,126.1233,20147.0
2023-12-18 11:30:00,130.63,130.99,130.3,130.69,18509.0,126.1329,126.4805,125.8143,126.1909,18509.0
2023-12-18 12:00:00,130.73,131.46,130.71,131.36,11809.0,126.2295,126.9344,126.2102,126.8378,11809.0
2023-12-18 12:30:00,131.34,131.38,131.06,131.36,11523.0,126.8185,126.8571,126.5481,126.8378,11523.0
2023-12-18 13:00:00,131.36,131.77,131.21,131.75,20142.0,126.8378,127.2337,126.693,127.2144,20142.0
2023-12-18 13:30:00,131.75,131.77,131.29,131.29,18641.0,127.2144,127.2337,126.7702,126.7702,18641.0
2023-12-18 14:00:00,131.3,131.42,131.08,131.24,27589.0,126.7799,126.8957,126.5674,126.7219,27589.0
2023-12-18 14:30:00,131.2,131.29,131.02,131.13,16937.0,126.6833,126.7702,126.5095,126.6157,16937.0
2023-12-18 15:00:00,131.12,131.34,130.99,131.05,20066.0,126.6061,126.8185,126.4805,126.5385,20066.0
2023-12-18 15:30:00,131.08,131.19,130.79,130.85,116027.0,126.5674,126.6737,126.2874,126.3454,116027.0
2023-12-19 09:30:00,131.26,131.75,130.93,131.24,36917.0,126.7412,127.2144,126.4226,126.7219,36917.0
2023-12-19 10:00:00,131.42,131.83,131.24,131.32,13868.0,126.8957,127.2916,126.7219,126.7992,13868.0
2023-12-19 10:30:00,131.26,131.73,131.22,131.5,34561.0,126.7412,127.1951,126.7026,126.973,34561.0
2023-12-19 11:00:00,131.6,132.1,131.56,131.88,25110.0,127.0695,127.5523,127.0309,127.3399,25110.0
2023-12-19 11:30:00,131.88,131.89,131.59,131.74,18842.0,127.3399,127.3496,127.0599,127.2047,18842.0
2023-12-19 12:00:00,131.81,132.25,131.75,132.17,18139.0,127.2723,127.6972,127.2144,127.6199,18139.0
2023-12-19 12:30:00,132.14,132.14,131.55,131.86,24401.0,127.5909,127.5909,127.0213,127.3206,24401.0
2023-12-19 13:00:00,131.83,131.91,131.54,131.84,20959.0,127.2916,127.3689,127.0116,127.3013,20959.0
2023-12-19 13:30:00,131.8,131.97,131.69,131.92,19986.0,127.2627,127.4268,127.1564,127.3785,19986.0
2023-12-19 14:00:00,131.9,131.9,131.47,131.58,21288.0,127.3592,127.3592,126.944,127.0502,21288.0
2023-12-19 14:30:00,131.62,131.88,131.44,131.87,18725.0,127.0888,127.3399,126.915,127.3302,18725.0
2023-12-19 15:00:00,131.92,132.42,131.92,132.42,30071.0,127.3785,127.8613,127.3785,127.8613,30071.0
2023-12-19 15:30:00,132.39,132.64,132.03,132.62,127379.0,127.8323,128.0737,127.4847,128.0544,127379.0
2023-12-20 09:30:00,132.42,132.84,131.83,132.5,28971.0,127.8613,128.2668,127.2916,127.9386,28971.0
2023-12-20 10:00:00,132.54,132.91,132.13,132.45,24126.0,127.9772,128.3344,127.5813,127.8903,24126.0
2023-12-20 10:30:00,132.45,133.49,132.43,133.4,21837.0,127.8903,128.8945,127.871,128.8076,21837.0
2023-12-20 11:00:00,133.35,133.47,132.8,133.28,45981.0,128.7593,128.8752,128.2282,128.6917,45981.0
2023-12-20 11:30:00,133.32,133.42,133.0,133.15,26339.0,128.7303,128.8269,128.4213,128.5662,26339.0
2023-12-20 12:00:00,133.1,133.22,132.95,133.05,8525.0,128.5179,128.6338,128.3731,128.4696,8525.0
2023-12-20 12:30:00,133.0,133.55,132.99,133.53,20281.0,128.4213,128.9524,128.4117,128.9331,20281.0
2023-12-20 13:00:00,133.57,133.91,133.55,133.71,27090.0,128.9717,129.3,128.9524,129.1069,27090.0
2023-12-20 13:30:00,133.68,133.85,133.43,133.44,14994.0,129.0779,129.2421,128.8365,128.8462,14994.0
2023-12-20 14:00:00,133.41,133.71,133.38,133.61,17042.0,128.8172,129.1069,128.7883,129.0103,17042.0
2023-12-20 14:30:00,133.67,133.67,132.54,132.58,22212.0,129.0683,129.0683,127.9772,128.0158,22212.0
2023-12-20 15:00:00,132.57,132.71,132.07,132.12,43339.0,128.0061,128.1413,127.5234,127.5716,43339.0
2023-12-20 15:30:00,132.2,132.24,130.75,130.77,192605.0,127.6489,127.6875,126.2488,126.2681,192605.0
2023-12-21 09:30:00,131.52,132.46,131.34,132.45,20775.0,126.9923,127.8999,126.8185,127.8903,20775.0
2023-12-21 10:00:00,132.41,132.41,131.88,132.02,10626.0,127.8517,127.8517,127.3399,127.4751,10626.0
2023-12-21 10:30:00,132.02,132.24,131.9,132.18,11302.0,127.4751,127.6875,127.3592,127.6296,11302.0
2023-12-21 11:00:00,132.19,132.19,131.4,131.5,11824.0,127.6392,127.6392,126.8764,126.973,11824.0
2023-12-21 11:30:00,131.5,131.5,131.01,131.05,8099.0,126.973,126.973,126.4998,126.5385,8099.0
2023-12-21 12:00:00,131.03,131.04,130.72,130.99,9047.0,126.5192,126.5288,126.2198,126.4805,9047.0
2023-12-21 12:30:00,130.96,131.14,130.9,130.98,8440.0,126.4516,126.6254,126.3936,126.4709,8440.0
2023-12-21 13:00:00,130.91,131.09,130.85,130.96,5851.0,126.4033,126.5771,126.3454,126.4516,5851.0
2023-12-21 13:30:00,131.02,131.02,130.73,130.97,4730.0,126.5095,126.5095,126.2295,126.4612,4730.0
2023-12-21 14:00:00,130.99,131.07,130.77,131.05,11318.0,126.4805,126.5578,126.2681,126.5385,11318.0
2023-12-21 14:30:00,131.01,131.09,130.85,130.93,6996.0,126.4998,126.5771,126.3454,126.4226,6996.0
2023-12-21 15:00:00,130.96,131.01,130.5,130.71,35321.0,126.4516,126.4998,126.0074,126.2102,35321.0
2023-12-21 15:30:00,130.79,131.58,130.72,131.56,101603.0,126.2874,127.0502,126.2198,127.0309,101603.0
2023-12-22 09:30:00,132.18,132.95,131.11,132.72,27614.0,127.6296,128.3731,126.5964,128.151,27614.0
2023-12-22 10:00:00,132.79,132.94,132.14,132.59,20381.0,128.2186,128.3634,127.5909,128.0255,20381.0
2023-12-22 10:30:00,132.59,132.73,132.23,132.41,24704.0,128.0255,128.1606,127.6778,127.8517,24704.0
2023-12-22 11:00:00,132.43,132.88,132.19,132.75,25489.0,127.871,128.3055,127.6392,128.1799,25489.0
2023-12-22 11:30:00,132.77,132.81,132.45,132.5,13412.0,128.1993,128.2379,127.8903,127.9386,13412.0
2023-12-22 12:00:00,132.5,132.5,132.05,132.19,12616.0,127.9386,127.9386,127.504,127.6392,12616.0
2023-12-22 12:30:00,132.19,132.22,132.05,132.12,11329.0,127.6392,127.6682,127.504,127.5716,11329.0
2023-12-22 13:00:00,132.2,132.26,132.08,132.14,8523.0,127.6489,127.7068,127.533,127.5909,8523.0
2023-12-22 13:30:00,132.18,132.19,131.82,131.9,15182.0,127.6296,127.6392,127.282,127.3592,15182.0
2023-12-22 14:00:00,131.85,131.88,131.15,131.15,18127.0,127.3109,127.3399,126.635,126.635,18127.0
2023-12-22 14:30:00,131.17,131.95,131.1,131.9,18686.0,126.6543,127.4075,126.5867,127.3592,18686.0
2023-12-22 15:00:00,131.95,132.03,131.67,131.83,21164.0,127.4075,127.4847,127.1371,127.2916,21164.0
2023-12-22 15:30:00,131.9,131.9,131.47,131.6,82221.0,127.3592,127.3592,126.944,127.0695,82221.0
2023-12-26 09:30:00,131.65,132.2,131.35,132.02,15585.0,127.1178,127.6489,126.8281,127.4751,15585.0
2023-12-26 10:00:00,132.17,132.43,132.11,132.28,9325.0,127.6199,127.871,127.562,127.7261,9325.0
2023-12-26 10:30:00,132.24,132.48,132.24,132.3,10189.0,127.6875,127.9192,127.6875,127.7454,10189.0
2023-12-26 11:00:00,132.22,132.36,132.13,132.29,8260.0,127.6682,127.8034,127.5813,127.7358,8260.0
2023-12-26 11:30:00,132.32,132.46,132.29,132.41,5686.0,127.7647,127.8999,127.7358,127.8517,5686.0
2023-12-26 12:00:00,132.42,132.42,132.14,132.18,8959.0,127.8613,127.8613,127.5909,127.6296,8959.0
2023-12-26 12:30:00,132.15,132.28,131.89,132.15,21173.0,127.6006,127.7261,127.3496,127.6006,21173.0
2023-12-26 13:00:00,132.15,132.52,132.15,132.43,14872.0,127.6006,127.9579,127.6006,127.871,14872.0
2023-12-26 13:30:00,132.48,132.48,132.32,132.33,11537.0,127.9192,127.9192,127.7647,127.7744,11537.0
2023-12-26 14:00:00,132.33,132.67,132.23,132.67,10342.0,127.7744,128.1027,127.6778,128.1027,10342.0
2023-12-26 14:30:00,132.69,132.82,132.64,132.67,13384.0,128.122,128.2475,128.0737,128.1027,13384.0
2023-12-26 15:00:00,132.54,132.69,132.3,132.56,16234.0,127.9772,128.122,127.7454,127.9965,16234.0
2023-12-26 15:30:00,132.58,132.74,132.23,132.29,46286.0,128.0158,128.1703,127.6778,127.7358,46286.0
2023-12-27 09:30:00,132.14,132.91,131.99,132.61,20040.0,127.5909,128.3344,127.4461,128.0448,20040.0
2023-12-27 10:00:00,132.65,132.93,132.42,132.65,15007.0,128.0834,128.3537,127.8613,128.0834,15007.0
2023-12-27 10:30:00,132.76,132.97,132.62,132.73,9824.0,128.1896,128.3924,128.0544,128.1606,9824.0
2023-12-27 11:00:00,132.63,132.74,132.3,132.58,10804.0,128.0641,128.1703,127.7454,128.0158,10804.0
2023-12-27 11:30:00,132.64,132.78,132.48,132.58,4782.0,128.0737,128.2089,127.9192,128.0158,4782.0
2023-12-27 12:00:00,132.43,132.58,132.28,132.29,11207.0,127.871,128.0158,127.7261,127.7358,11207.0
2023-12-27 12:30:00,132.24,132.3,132.04,132.29,10102.0,127.6875,127.7454,127.4944,127.7358,10102.0
2023-12-27 13:00:00,132.26,132.58,132.26,132.32,11218.0,127.7068,128.0158,127.7068,127.7647,11218.0
2023-12-27 13:30:00,132.35,132.35,132.09,132.1,9616.0,127.7937,127.7937,127.5427,127.5523,9616.0
2023-12-27 14:00:00,132.06,132.15,131.68,132.06,14434.0,127.5137,127.6006,127.1468,127.5137,14434.0
2023-12-27 14:30:00,132.04,132.43,131.95,132.34,46271.0,127.4944,127.871,127.4075,127.7841,46271.0
2023-12-27 15:00:00,132.32,132.32,131.92,132.03,21156.0,127.7647,127.7647,127.3785,127.4847,21156.0
2023-12-27 15:30:00,132.02,132.3,131.8,132.28,61936.0,127.4751,127.7454,127.2627,127.7261,61936.0
2023-12-28 09:30:00,131.22,132.55,131.22,132.5,38039.0,126.7026,127.9868,126.7026,127.9386,38039.0
2023-12-28 10:00:00,132.58,133.0,132.1,132.49,15699.0,128.0158,128.4213,127.5523,127.9289,15699.0
2023-12-28 10:30:00,132.53,132.89,132.52,132.63,17213.0,127.9675,128.3151,127.9579,128.0641,17213.0
2023-12-28 11:00:00,132.62,132.62,132.25,132.44,11217.0,128.0544,128.0544,127.6972,127.8806,11217.0
2023-12-28 11:30:00,132.4,132.51,132.18,132.4,13137.0,127.842,127.9482,127.6296,127.842,13137.0
2023-12-28 12:00:00,132.45,132.72,132.45,132.58,8067.0,127.8903,128.151,127.8903,128.0158,8067.0
2023-12-28 12:30:00,132.59,132.63,132.51,132.6,16611.0,128.0255,128.0641,127.9482,128.0351,16611.0
2023-12-28 13:00:00,132.59,132.7,132.36,132.51,15202.0,128.0255,128.1317,127.8034,127.9482,15202.0
2023-12-28 13:30:00,132.55,132.68,132.51,132.61,8436.0,127.9868,128.1124,127.9482,128.0448,8436.0
2023-12-28 14:00:00,132.63,132.87,132.6,132.86,14661.0,128.0641,128.2958,128.0351,128.2862,14661.0
2023-12-28 14:30:00,132.87,132.87,132.62,132.73,7709.0,128.2958,128.2958,128.0544,128.1606,7709.0
2023-12-28 15:00:00,132.73,133.0,132.69,132.89,14131.0,128.1606,128.4213,128.122,128.3151,14131.0
2023-12-28 15:30:00,132.9,133.28,132.84,132.99,86560.0,128.3248,128.6917,128.2668,128.4117,86560.0
2023-12-29 09:30:00,132.47,133.1,132.38,132.5,26065.0,127.9096,128.5179,127.8227,127.9386,26065.0
2023-12-29 10:00:00,132.52,132.82,132.45,132.5,9632.0,127.9579,128.2475,127.8903,127.9386,9632.0
2023-12-29 10:30:00,132.58,132.95,132.54,132.78,17751.0,128.0158,128.3731,127.9772,128.2089,17751.0
2023-12-29 11:00:00,132.78,132.84,132.33,132.34,11262.0,128.2089,128.2668,127.7744,127.7841,11262.0
2023-12-29 11:30:00,132.35,132.4,131.77,131.9,14483.0,127.7937,127.842,127.2337,127.3592,14483.0
2023-12-29 12:00:00,131.9,131.97,131.43,131.51,19763.0,127.3592,127.4268,126.9054,126.9826,19763.0
2023-12-29 12:30:00,131.5,131.86,131.47,131.76,14657.0,126.973,127.3206,126.944,127.224,14657.0
2023-12-29 13:00:00,131.75,131.84,131.51,131.56,10720.0,127.2144,127.3013,126.9826,127.0309,10720.0
2023-12-29 13:30:00,131.6,131.75,131.5,131.52,12962.0,127.0695,127.2144,126.973,126.9923,12962.0
2023-12-29 14:00:00,131.56,131.64,131.4,131.52,24840.0,127.0309,127.1082,126.8764,126.9923,24840.0
2023-12-29 14:30:00,131.53,131.65,131.41,131.56,14235.0,127.0019,127.1178,126.8861,127.0309,14235.0
2023-12-29 15:00:00,131.55,131.88,131.47,131.86,28416.0,127.0213,127.3399,126.944,127.3206,28416.0
2023-12-29 15:30:00,131.87,132.19,131.75,132.0,128977.0,127.3302,127.6392,127.2144,127.4558,128977.0
2024-01-02 09:30:00,131.19,133.47,130.77,133.43,59146.0,126.6737,128.8752,126.2681,128.8365,59146.0
2024-01-02 10:00:00,133.44,134.02,133.34,133.55,40180.0,128.8462,129.4062,128.7496,128.9524,40180.0
2024-01-02 10:30:00,133.6,133.82,133.11,133.41,26723.0,129.0007,129.2131,128.5276,128.8172,26723.0
2024-01-02 11:00:00,133.37,133.4,132.59,132.6,31051.0,128.7786,128.8076,128.0255,128.0351,31051.0
2024-01-02 11:30:00,132.59,133.1,132.57,133.01,33837.0,128.0255,128.5179,128.0061,128.431,33837.0
2024-01-02 12:00:00,133.01,133.42,133.01,133.39,24498.0,128.431,128.8269,128.431,128.7979,24498.0
2024-01-02 12:30:00,133.42,133.45,133.11,133.25,24969.0,128.8269,128.8558,128.5276,128.6627,24969.0
2024-01-02 13:00:00,133.28,133.4,133.15,133.18,17734.0,128.6917,128.8076,128.5662,128.5951,17734.0
2024-01-02 13:30:00,133.11,133.32,133.04,133.15,19372.0,128.5276,128.7303,128.46,128.5662,19372.0
2024-01-02 14:00:00,133.17,133.31,132.93,133.06,22467.0,128.5855,128.7207,128.3537,128.4793,22467.0
2024-01-02 14:30:00,133.05,133.28,132.87,133.08,25762.0,128.4696,128.6917,128.2958,128.4986,25762.0
2024-01-02 15:00:00,133.08,133.32,132.89,133.05,30363.0,128.4986,128.7303,128.3151,128.4696,30363.0
2024-01-02 15:30:00,133.06,133.53,132.8,133.53,136901.0,128.4793,128.9331,128.2282,128.9331,136901.0
2024-01-03 09:30:00,133.2,133.76,132.44,133.46,48987.0,128.6145,129.1552,127.8806,128.8655,48987.0
2024-01-03 10:00:00,133.21,133.93,133.02,133.54,26782.0,128.6241,129.3193,128.4407,128.9427,26782.0
2024-01-03 10:30:00,133.5,133.54,132.77,132.78,23682.0,128.9041,128.9427,128.1993,128.2089,23682.0
2024-01-03 11:00:00,132.87,133.41,132.87,133.36,15448.0,128.2958,128.8172,128.2958,128.7689,15448.0
2024-01-03 11:30:00,133.32,133.38,132.96,133.31,11803.0,128.7303,128.7883,128.3827,128.7207,11803.0
2024-01-03 12:00:00,133.28,133.34,133.03,133.16,18631.0,128.6917,128.7496,128.4503,128.5758,18631.0
2024-01-03 12:30:00,133.19,133.39,133.07,133.37,19269.0,128.6048,128.7979,128.4889,128.7786,19269.0
2024-01-03 13:00:00,133.4,133.62,133.4,133.62,20845.0,128.8076,129.02,128.8076,129.02,20845.0
2024-01-03 13:30:00,133.58,133.71,133.45,133.64,18680.0,128.9814,129.1069,128.8558,129.0393,18680.0
2024-01-03 14:00:00,133.61,133.99,133.45,133.87,24600.0,129.0103,129.3773,128.8558,129.2614,24600.0
2024-01-03 14:30:00,133.9,133.9,133.12,133.12,27468.0,129.2904,129.2904,128.5372,128.5372,27468.0
2024-01-03 15:00:00,133.07,133.07,132.6,132.65,32384.0,128.4889,128.4889,128.0351,128.0834,32384.0
2024-01-03 15:30:00,132.68,133.6,132.65,133.51,130684.0,128.1124,129.0007,128.0834,128.9138,130684.0
2024-01-04 09:30:00,133.27,133.7,132.8,133.3,22596.0,128.682,129.0972,128.2282,128.711,22596.0
2024-01-04 10:00:00,133.46,133.51,132.8,132.87,17489.0,128.8655,128.9138,128.2282,128.2958,17489.0
2024-01-04 10:30:00,132.81,132.99,132.71,132.85,23510.0,128.2379,128.4117,128.1413,128.2765,23510.0
2024-01-04 11:00:00,132.75,132.75,132.51,132.56,12485.0,128.1799,128.1799,127.9482,127.9965,12485.0
2024-01-04 11:30:00,132.53,132.6,132.11,132.21,25236.0,127.9675,128.0351,127.562,127.6585,25236.0
2024-01-04 12:00:00,132.23,132.23,131.89,131.9,14972.0,127.6778,127.6778,127.3496,127.3592,14972.0
2024-01-04 12:30:00,131.84,131.84,131.56,131.65,11305.0,127.3013,127.3013,127.0309,127.1178,11305.0
2024-01-04 13:00:00,131.66,131.86,131.63,131.67,24301.0,127.1275,127.3206,127.0985,127.1371,24301.0
2024-01-04 13:30:00,131.65,131.9,131.44,131.83,18244.0,127.1178,127.3592,126.915,127.2916,18244.0
2024-01-04 14:00:00,131.87,131.97,131.54,131.91,25956.0,127.3302,127.4268,127.0116,127.3689,25956.0
2024-01-04 14:30:00,131.89,132.07,131.64,131.83,9803.0,127.3496,127.5234,127.1082,127.2916,9803.0
2024-01-04 15:00:00,131.79,131.99,131.66,131.87,28188.0,127.253,127.4461,127.1275,127.3302,28188.0
2024-01-04 15:30:00,131.9,132.08,131.52,131.78,78614.0,127.3592,127.533,126.9923,127.2433,78614.0
2024-01-05 09:30:00,131.35,132.13,131.0,131.92,20899.0,126.8281,127.5813,126.4902,127.3785,20899.0
2024-01-05 10:00:00,132.09,132.73,132.01,132.03,28855.0,127.5427,128.1606,127.4654,127.4847,28855.0
2024-01-05 10:30:00,132.07,132.71,131.99,132.59,27116.0,127.5234,128.1413,127.4461,128.0255,27116.0
2024-01-05 11:00:00,132.66,132.89,132.28,132.36,28210.0,128.093,128.3151,127.7261,127.8034,28210.0
2024-01-05 11:30:00,132.36,132.42,131.56,131.64,11175.0,127.8034,127.8613,127.0309,127.1082,11175.0
2024-01-05 12:00:00,131.69,131.72,131.16,131.2,12088.0,127.1564,127.1854,126.6447,126.6833,12088.0
2024-01-05 12:30:00,131.14,131.16,130.71,130.74,10695.0,126.6254,126.6447,126.2102,126.2391,10695.0
2024-01-05 13:00:00,130.71,130.85,130.41,130.79,18481.0,126.2102,126.3454,125.9205,126.2874,18481.0
2024-01-05 13:30:00,130.84,130.93,130.6,130.9,17445.0,126.3357,126.4226,126.104,126.3936,17445.0
2024-01-05 14:00:00,130.93,131.31,130.82,131.19,21836.0,126.4226,126.7895,126.3164,126.6737,21836.0
2024-01-05 14:30:00,131.15,131.35,131.1,131.22,45414.0,126.635,126.8281,126.5867,126.7026,45414.0
2024-01-05 15:00:00,131.2,131.53,131.11,131.47,44841.0,126.6833,127.0019,126.5964,126.944,44841.0
2024-01-05 15:30:00,131.44,131.97,131.29,131.94,104498.0,126.915,127.4268,126.7702,127.3978,104498.0
2024-01-08 09:30:00,131.48,131.59,130.73,131.26,32125.0,126.9537,127.0599,126.2295,126.7412,32125.0
2024-01-08 10:00:00,131.26,131.64,131.22,131.32,31515.0,126.7412,127.1082,126.7026,126.7992,31515.0
2024-01-08 10:30:00,131.38,131.91,131.37,131.87,37016.0,126.8571,127.3689,126.8475,127.3302,37016.0
2024-01-08 11:00:00,131.87,132.12,131.69,132.07,29522.0,127.3302,127.5716,127.1564,127.5234,29522.0
2024-01-08 11:30:00,132.03,132.05,131.65,131.77,20297.0,127.4847,127.504,127.1178,127.2337,20297.0
2024-01-08 12:00:00,131.82,131.89,131.33,131.4,24908.0,127.282,127.3496,126.8088,126.8764,24908.0
2024-01-08 12:30:00,131.34,131.47,131.26,131.35,15068.0,126.8185,126.944,126.7412,126.8281,15068.0
2024-01-08 13:00:00,131.33,131.58,131.24,131.47,14493.0,126.8088,127.0502,126.7219,126.944,14493.0
2024-01-08 13:30:00,131.42,131.55,131.3,131.55,23462.0,126.8957,127.0213,126.7799,127.0213,23462.0
2024-01-08 14:00:00,131.55,131.78,131.42,131.57,15080.0,127.0213,127.2433,126.8957,127.0406,15080.0
2024-01-08 14:30:00,131.68,132.28,131.66,132.26,20597.0,127.1468,127.7261,127.1275,127.7068,20597.0
2024-01-08 15:00:00,132.25,132.37,132.11,132.18,28135.0,127.6972,127.813,127.562,127.6296,28135.0
2024-01-08 15:30:00,132.19,133.14,132.16,133.04,145778.0,127.6392,128.5565,127.6103,128.46,145778.0
2024-01-09 09:30:00,132.3,133.44,131.76,133.2,52138.0,127.7454,128.8462,127.224,128.6145,52138.0
2024-01-09 10:00:00,133.2,133.42,132.91,133.3,54824.0,128.6145,128.8269,128.3344,128.711,54824.0
2024-01-09 10:30:00,133.36,134.27,133.34,133.96,84302.0,128.7689,129.6476,128.7496,129.3483,84302.0
2024-01-09 11:00:00,133.92,134.4,133.85,134.33,28044.0,129.3097,129.7731,129.2421,129.7056,28044.0
2024-01-09 11:30:00,134.36,134.68,134.33,134.58,28993.0,129.7345,130.0435,129.7056,129.9469,28993.0
2024-01-09 12:00:00,134.55,134.84,134.51,134.54,43522.0,129.918,130.198,129.8794,129.9083,43522.0
2024-01-09 12:30:00,134.61,134.71,134.37,134.48,74558.0,129.9759,130.0725,129.7442,129.8504,74558.0
2024-01-09 13:00:00,134.5,134.53,133.84,133.91,43819.0,129.8697,129.8987,129.2324,129.3,43819.0
2024-01-09 13:30:00,133.86,134.06,133.43,133.97,27278.0,129.2517,129.4448,128.8365,129.3579,27278.0
2024-01-09 14:00:00,134.0,134.13,133.72,133.75,34844.0,129.3869,129.5124,129.1166,129.1455,34844.0
2024-01-09 14:30:00,133.74,134.8,133.04,133.11,122762.0,129.1359,130.1594,128.46,128.5276,122762.0
2024-01-09 15:00:00,133.12,133.22,132.73,132.77,26548.0,128.5372,128.6338,128.1606,128.1993,26548.0
2024-01-09 15:30:00,132.74,132.96,132.58,132.7,70727.0,128.1703,128.3827,128.0158,128.1317,70727.0
2024-01-10 09:30:00,133.1,133.64,132.96,133.19,26303.0,128.5179,129.0393,128.3827,128.6048,26303.0
2024-01-10 10:00:00,133.2,133.33,132.9,133.08,30487.0,128.6145,128.74,128.3248,128.4986,30487.0
2024-01-10 10:30:00,133.06,133.37,133.05,133.3,13484.0,128.4793,128.7786,128.4696,128.711,13484.0
2024-01-10 11:00:00,133.37,133.37,132.82,132.87,18943.0,128.7786,128.7786,128.2475,128.2958,18943.0
2024-01-10 11:30:00,132.78,133.19,132.78,133.19,6232.0,128.2089,128.6048,128.2089,128.6048,6232.0
2024-01-10 12:00:00,133.16,133.48,133.15,133.38,7460.0,128.5758,128.8848,128.5662,128.7883,7460.0
2024-01-10 12:30:00,133.39,133.72,133.39,133.58,13547.0,128.7979,129.1166,128.7979,128.9814,13547.0
2024-01-10 13:00:00,133.64,133.78,133.5,133.76,6648.0,129.0393,129.1745,128.9041,129.1552,6648.0
2024-01-10 13:30:00,133.72,133.84,133.64,133.83,9660.0,129.1166,129.2324,129.0393,129.2228,9660.0
2024-01-10 14:00:00,133.81,134.04,133.63,134.0,12219.0,129.2035,129.4255,129.0297,129.3869,12219.0
2024-01-10 14:30:00,134.04,134.19,133.89,134.06,15023.0,129.4255,129.5704,129.2807,129.4448,15023.0
2024-01-10 15:00:00,134.12,134.3,133.79,133.88,20597.0,129.5028,129.6766,129.1841,129.271,20597.0
2024-01-10 15:30:00,133.88,134.07,133.48,133.58,60536.0,129.271,129.4545,128.8848,128.9814,60536.0
2024-01-11 09:30:00,133.32,133.58,132.78,132.87,33503.0,128.7303,128.9814,128.2089,128.2958,33503.0
2024-01-11 10:00:00,132.83,132.83,131.4,131.45,24659.0,128.2572,128.2572,126.8764,126.9247,24659.0
2024-01-11 10:30:00,131.46,131.7,131.18,131.36,17021.0,126.9344,127.1661,126.664,126.8378,17021.0
2024-01-11 11:00:00,131.34,131.34,130.48,130.75,28322.0,126.8185,126.8185,125.9881,126.2488,28322.0
2024-01-11 11:30:00,130.79,131.16,130.45,130.9,25901.0,126.2874,126.6447,125.9591,126.3936,25901.0
2024-01-11 12:00:00,130.94,131.43,130.93,131.23,19602.0,126.4323,126.9054,126.4226,126.7123,19602.0
2024-01-11 12:30:00,131.27,131.66,131.27,131.54,26802.0,126.7509,127.1275,126.7509,127.0116,26802.0
2024-01-11 13:00:00,131.5,131.77,131.49,131.55,25105.0,126.973,127.2337,126.9633,127.0213,25105.0
2024-01-11 13:30:00,131.53,131.74,131.22,131.69,13473.0,127.0019,127.2047,126.7026,127.1564,13473.0
2024-01-11 14:00:00,131.67,131.96,131.67,131.96,12037.0,127.1371,127.4171,127.1371,127.4171,12037.0
2024-01-11 14:30:00,132.0,132.04,131.8,132.0,13884.0,127.4558,127.4944,127.2627,127.4558,13884.0
2024-01-11 15:00:00,131.97,132.01,131.53,131.97,66898.0,127.4268,127.4654,127.0019,127.4268,66898.0
2024-01-11 15:30:00,131.76,131.88,131.45,131.51,112680.0,127.224,127.3399,126.9247,126.9826,112680.0
2024-01-12 09:30:00,132.3,133.06,132.29,132.5,21589.0,127.7454,128.4793,127.7358,127.9386,21589.0
2024-01-12 10:00:00,132.33,132.48,131.98,132.13,11015.0,127.7744,127.9192,127.4365,127.5813,11015.0
2024-01-12 10:30:00,132.19,132.39,131.74,131.88,7792.0,127.6392,127.8323,127.2047,127.3399,7792.0
2024-01-12 11:00:00,131.89,132.3,131.78,132.19,12395.0,127.3496,127.7454,127.2433,127.6392,12395.0
2024-01-12 11:30:00,132.33,132.5,131.93,132.2,13451.0,127.7744,127.9386,127.3882,127.6489,13451.0
2024-01-12 12:00:00,132.2,132.49,132.16,132.4,10183.0,127.6489,127.9289,127.6103,127.842,10183.0
2024-01-12 12:30:00,132.38,132.46,132.21,132.23,9189.0,127.8227,127.8999,127.6585,127.6778,9189.0
2024-01-12 13:00:00,132.27,132.44,132.27,132.44,8590.0,127.7165,127.8806,127.7165,127.8806,8590.0
2024-01-12 13:30:00,132.43,132.47,132.2,132.24,5883.0,127.871,127.9096,127.6489,127.6875,5883.0
2024-01-12 14:00:00,132.31,132.45,132.22,132.37,8935.0,127.7551,127.8903,127.6682,127.813,8935.0
2024-01-12 14:30:00,132.33,132.38,131.98,132.11,9765.0,127.7744,127.8227,127.4365,127.562,9765.0
2024-01-12 15:00:00,132.09,132.2,131.72,131.86,10547.0,127.5427,127.6489,127.1854,127.3206,10547.0
2024-01-12 15:30:00,131.88,132.36,131.88,132.23,94336.0,127.3399,127.8034,127.3399,127.6778,94336.0
2024-01-16 09:30:00,131.41,131.9,131.09,131.75,32286.0,126.8861,127.3592,126.5771,127.2144,32286.0
2024-01-16 10:00:00,131.84,132.46,131.78,132.41,26240.0,127.3013,127.8999,127.2433,127.8517,26240.0
2024-01-16 10:30:00,132.43,132.77,132.09,132.5,21880.0,127.871,128.1993,127.5427,127.9386,21880.0
2024-01-16 11:00:00,132.32,132.35,131.55,132.13,20143.0,127.7647,127.7937,127.0213,127.5813,20143.0
2024-01-16 11:30:00,132.12,132.67,132.08,132.67,16611.0,127.5716,128.1027,127.533,128.1027,16611.0
2024-01-16 12:00:00,132.63,132.68,132.21,132.23,9847.0,128.0641,128.1124,127.6585,127.6778,9847.0
2024-01-16 12:30:00,132.1,132.13,131.77,131.77,10439.0,127.5523,127.5813,127.2337,127.2337,10439.0
2024-01-16 13:00:00,131.82,132.19,131.77,132.05,7501.0,127.282,127.6392,127.2337,127.504,7501.0
2024-01-16 13:30:00,132.11,132.16,131.8,131.88,9849.0,127.562,127.6103,127.2627,127.3399,9849.0
2024-01-16 14:00:00,131.89,131.94,131.43,131.44,11130.0,127.3496,127.3978,126.9054,126.915,11130.0
2024-01-16 14:30:00,131.46,131.49,130.95,131.27,21667.0,126.9344,126.9633,126.4419,126.7509,21667.0
2024-01-16 15:00:00,131.33,131.38,130.8,130.9,12826.0,126.8088,126.8571,126.2971,126.3936,12826.0
2024-01-16 15:30:00,130.9,130.9,130.31,130.41,113259.0,126.3936,126.3936,125.8239,125.9205,113259.0
2024-01-17 09:30:00,128.96,130.61,128.82,130.61,54057.0,124.5204,126.1136,124.3852,126.1136,54057.0
2024-01-17 10:00:00,130.55,130.89,130.25,130.29,38141.0,126.0557,126.384,125.766,125.8046,38141.0
2024-01-17 10:30:00,130.3,130.41,129.89,130.17,41503.0,125.8143,125.9205,125.4184,125.6888,41503.0
2024-01-17 11:00:00,130.19,130.31,129.56,129.56,31494.0,125.7081,125.8239,125.0998,125.0998,31494.0
2024-01-17 11:30:00,129.56,129.67,129.14,129.19,53649.0,125.0998,125.206,124.6942,124.7425,53649.0
2024-01-17 12:00:00,129.06,129.14,128.73,128.74,27656.0,124.617,124.6942,124.2983,124.308,27656.0
2024-01-17 12:30:00,128.78,128.89,128.55,128.6,16967.0,124.3466,124.4528,124.1245,124.1728,16967.0
2024-01-17 13:00:00,128.53,128.62,127.67,127.68,19782.0,124.1052,124.1921,123.2748,123.2845,19782.0
2024-01-17 13:30:00,127.69,127.98,127.44,127.96,34936.0,123.2941,123.5742,123.0527,123.5548,34936.0
2024-01-17 14:00:00,127.98,128.37,127.98,128.24,28606.0,123.5742,123.9507,123.5742,123.8252,28606.0
2024-01-17 14:30:00,128.23,128.3,128.06,128.11,30294.0,123.8156,123.8831,123.6514,123.6997,30294.0
2024-01-17 15:00:00,128.09,128.1,127.83,128.02,40822.0,123.6804,123.69,123.4293,123.6128,40822.0
2024-01-17 15:30:00,128.02,128.62,127.86,128.39,209834.0,123.6128,124.1921,123.4583,123.97,209834.0
2024-01-18 09:30:00,127.99,128.11,126.61,126.82,65092.0,123.5838,123.6997,122.2513,122.4541,65092.0
2024-01-18 10:00:00,126.79,127.01,126.29,126.61,23289.0,122.4251,122.6376,121.9423,122.2513,23289.0
2024-01-18 10:30:00,126.57,127.02,126.4,126.59,30282.0,122.2127,122.6472,122.0486,122.232,30282.0
2024-01-18 11:00:00,126.49,126.52,126.0,126.2,30210.0,122.1355,122.1644,121.6623,121.8554,30210.0
2024-01-18 11:30:00,126.2,126.55,126.16,126.49,12549.0,121.8554,122.1934,121.8168,122.1355,12549.0
2024-01-18 12:00:00,126.46,126.52,126.17,126.39,24427.0,122.1065,122.1644,121.8265,122.0389,24427.0
2024-01-18 12:30:00,126.25,126.3,125.79,125.85,20147.0,121.9037,121.952,121.4596,121.5175,20147.0
2024-01-18 13:00:00,125.87,125.96,125.73,125.79,11707.0,121.5368,121.6237,121.4016,121.4596,11707.0
2024-01-18 13:30:00,125.79,126.1,125.76,125.81,22407.0,121.4596,121.7589,121.4306,121.4789,22407.0
2024-01-18 14:00:00,125.84,126.06,125.66,125.71,17327.0,121.5078,121.7203,121.334,121.3823,17327.0
2024-01-18 14:30:00,125.69,125.89,125.41,125.64,23839.0,121.363,121.5561,121.0926,121.3147,23839.0
2024-01-18 15:00:00,125.66,126.23,125.64,126.2,28284.0,121.334,121.8844,121.3147,121.8554,28284.0
2024-01-18 15:30:00,126.21,126.33,125.78,125.81,198603.0,121.8651,121.981,121.4499,121.4789,198603.0
2024-01-19 09:30:00,126.05,126.25,124.48,125.43,113500.0,121.7106,121.9037,120.1946,121.1119,113500.0
2024-01-19 10:00:00,125.52,125.62,124.5,124.74,22052.0,121.1988,121.2954,120.214,120.4457,22052.0
2024-01-19 10:30:00,124.69,125.0,124.56,125.0,19935.0,120.3974,120.6967,120.2719,120.6967,19935.0
2024-01-19 11:00:00,125.04,125.47,125.0,125.46,47918.0,120.7354,121.1506,120.6967,121.1409,47918.0
2024-01-19 11:30:00,125.51,125.64,125.15,125.64,68442.0,121.1892,121.3147,120.8416,121.3147,68442.0
2024-01-19 12:00:00,125.59,125.63,125.37,125.51,34336.0,121.2664,121.3051,121.054,121.1892,34336.0
2024-01-19 12:30:00,125.51,125.67,125.22,125.25,21038.0,121.1892,121.3437,120.9092,120.9381,21038.0
2024-01-19 13:00:00,125.23,125.42,125.01,125.39,15324.0,120.9188,121.1023,120.7064,121.0733,15324.0
2024-01-19 13:30:00,125.43,125.52,125.21,125.41,22066.0,121.1119,121.1988,120.8995,121.0926,22066.0
2024-01-19 14:00:00,125.41,125.74,125.35,125.61,40476.0,121.0926,121.4113,121.0347,121.2857,40476.0
2024-01-19 14:30:00,125.6,125.67,125.38,125.43,30143.0,121.2761,121.3437,121.0637,121.1119,30143.0
2024-01-19 15:00:00,125.47,125.62,125.27,125.4,35948.0,121.1506,121.2954,120.9575,121.083,35948.0
2024-01-19 15:30:00,125.46,125.5,125.12,125.34,190031.0,121.1409,121.1795,120.8126,121.025,190031.0
2024-01-22 09:30:00,125.42,127.52,125.3,127.34,39751.0,121.1023,123.13,120.9864,122.9562,39751.0
2024-01-22 10:00:00,127.36,127.64,126.91,127.25,48256.0,122.9755,123.2459,122.541,122.8693,48256.0
2024-01-22 10:30:00,127.28,127.43,126.71,126.82,64927.0,122.8983,123.0431,122.3479,122.4541,64927.0
2024-01-22 11:00:00,126.84,126.84,126.3,126.65,53190.0,122.4734,122.4734,121.952,122.2899,53190.0
2024-01-22 11:30:00,126.68,126.72,126.05,126.45,20706.0,122.3189,122.3575,121.7106,122.0968,20706.0
2024-01-22 12:00:00,126.46,126.89,126.45,126.74,20861.0,122.1065,122.5217,122.0968,122.3768,20861.0
2024-01-22 12:30:00,126.76,126.81,126.26,126.35,27979.0,122.3962,122.4444,121.9134,122.0003,27979.0
2024-01-22 13:00:00,126.36,126.59,126.24,126.32,19339.0,122.0099,122.232,121.8941,121.9713,19339.0
2024-01-22 13:30:00,126.36,126.92,126.29,126.9,22768.0,122.0099,122.5506,121.9423,122.5313,22768.0
2024-01-22 14:00:00,126.92,126.97,126.74,126.93,22028.0,122.5506,122.5989,122.3768,122.5603,22028.0
2024-01-22 14:30:00,126.95,127.31,126.81,127.31,37934.0,122.5796,122.9272,122.4444,122.9272,37934.0
2024-01-22 15:00:00,127.3,127.36,127.18,127.32,29338.0,122.9176,122.9755,122.8017,122.9369,29338.0
2024-01-22 15:30:00,127.36,127.44,126.84,126.86,136228.0,122.9755,123.0527,122.4734,122.4927,136228.0
2024-01-23 09:30:00,127.45,128.02,126.36,126.7,38428.0,123.0624,123.6128,122.0099,122.3382,38428.0
2024-01-23 10:00:00,126.67,127.02,126.39,126.48,58081.0,122.3093,122.6472,122.0389,122.1258,58081.0
2024-01-23 10:30:00,126.44,126.44,125.97,125.99,40352.0,122.0872,122.0872,121.6334,121.6527,40352.0
2024-01-23 11:00:00,125.99,126.07,125.65,125.99,25446.0,121.6527,121.7299,121.3244,121.6527,25446.0
2024-01-23 11:30:00,126.04,126.39,125.97,126.27,31684.0,121.7009,122.0389,121.6334,121.923,31684.0
2024-01-23 12:00:00,126.27,126.47,126.19,126.23,19833.0,121.923,122.1161,121.8458,121.8844,19833.0
2024-01-23 12:30:00,126.26,126.5,126.14,126.37,28654.0,121.9134,122.1451,121.7975,122.0196,28654.0
2024-01-23 13:00:00,126.36,126.52,126.22,126.41,21210.0,122.0099,122.1644,121.8747,122.0582,21210.0
2024-01-23 13:30:00,126.37,126.52,126.26,126.48,31612.0,122.0196,122.1644,121.9134,122.1258,31612.0
2024-01-23 14:00:00,126.44,126.5,126.13,126.22,56265.0,122.0872,122.1451,121.7878,121.8747,56265.0
2024-01-23 14:30:00,126.22,126.5,126.03,126.49,38402.0,121.8747,122.1451,121.6913,122.1355,38402.0
2024-01-23 15:00:00,126.51,126.76,126.19,126.24,54358.0,122.1548,122.3962,121.8458,121.8941,54358.0
2024-01-23 15:30:00,126.24,126.32,125.85,126.26,221026.0,121.8941,121.9713,121.5175,121.9134,221026.0
2024-01-24 09:30:00,127.13,127.29,125.31,125.41,44031.0,122.7534,122.9079,120.9961,121.0926,44031.0
2024-01-24 10:00:00,125.43,125.43,123.47,123.69,41815.0,121.1119,121.1119,119.2194,119.4318,41815.0
2024-01-24 10:30:00,123.74,123.75,122.33,122.61,55541.0,119.4801,119.4898,118.1187,118.389,55541.0
2024-01-24 11:00:00,122.68,123.08,122.58,122.8,25270.0,118.4566,118.8428,118.3601,118.5725,25270.0
2024-01-24 11:30:00,122.77,122.95,122.23,122.41,51895.0,118.5435,118.7173,118.0221,118.1959,51895.0
2024-01-24 12:00:00,122.41,122.73,122.2,122.28,36153.0,118.1959,118.5049,117.9931,118.0704,36153.0
2024-01-24 12:30:00,122.22,122.25,121.89,122.05,24230.0,118.0125,118.0414,117.6938,117.8483,24230.0
2024-01-24 13:00:00,122.05,122.09,121.53,121.7,27495.0,117.8483,117.8869,117.3462,117.5104,27495.0
2024-01-24 13:30:00,121.7,121.99,121.38,121.94,26777.0,117.5104,117.7904,117.2014,117.7421,26777.0
2024-01-24 14:00:00,121.9,122.33,121.84,122.27,21562.0,117.7035,118.1187,117.6455,118.0607,21562.0
2024-01-24 14:30:00,122.31,122.33,121.87,122.14,24580.0,118.0994,118.1187,117.6745,117.9352,24580.0
2024-01-24 15:00:00,122.14,122.38,121.99,122.04,49094.0,117.9352,118.1669,117.7904,117.8386,49094.0
2024-01-24 15:30:00,122.08,122.22,121.64,121.95,163414.0,117.8773,118.0125,117.4524,117.7517,163414.0
2024-01-25 09:30:00,123.04,123.9,123.0,123.8,70794.0,118.8042,119.6346,118.7656,119.5381,70794.0
2024-01-25 10:00:00,123.71,123.99,122.28,122.38,52604.0,119.4512,119.7215,118.0704,118.1669,52604.0
2024-01-25 10:30:00,122.34,122.68,122.23,122.23,45303.0,118.1283,118.4566,118.0221,118.0221,45303.0
2024-01-25 11:00:00,122.29,122.91,122.28,122.81,35886.0,118.08,118.6787,118.0704,118.5821,35886.0
2024-01-25 11:30:00,122.82,123.01,122.74,122.8,72840.0,118.5918,118.7753,118.5146,118.5725,72840.0
2024-01-25 12:00:00,122.8,122.89,122.58,122.85,36806.0,118.5725,118.6594,118.3601,118.6208,36806.0
2024-01-25 12:30:00,122.85,122.87,122.34,122.5,23081.0,118.6208,118.6401,118.1283,118.2828,23081.0
2024-01-25 13:00:00,122.53,123.05,122.52,122.77,31976.0,118.3118,118.8139,118.3021,118.5435,31976.0
2024-01-25 13:30:00,122.78,123.03,122.76,123.01,37418.0,118.5532,118.7946,118.5339,118.7753,37418.0
2024-01-25 14:00:00,123.01,123.5,122.93,123.32,27374.0,118.7753,119.2484,118.698,119.0746,27374.0
2024-01-25 14:30:00,123.36,123.36,122.99,123.14,20645.0,119.1132,119.1132,118.7559,118.9008,20645.0
2024-01-25 15:00:00,123.13,123.26,122.92,123.17,26783.0,118.8911,119.0166,118.6884,118.9297,26783.0
2024-01-25 15:30:00,123.17,123.99,123.11,123.98,161918.0,118.9297,119.7215,118.8718,119.7119,161918.0
2024-01-26 09:30:00,124.6,124.99,123.88,123.92,34593.0,120.3105,120.6871,119.6153,119.6539,34593.0
2024-01-26 10:00:00,123.9,124.18,123.76,123.94,32898.0,119.6346,119.905,119.4994,119.6732,32898.0
2024-01-26 10:30:00,123.89,124.17,123.78,123.96,19277.0,119.625,119.8953,119.5187,119.6926,19277.0
2024-01-26 11:00:00,123.91,124.15,123.79,124.1,16616.0,119.6443,119.876,119.5284,119.8277,16616.0
2024-01-26 11:30:00,124.07,124.14,123.96,124.11,11602.0,119.7988,119.8664,119.6926,119.8374,11602.0
2024-01-26 12:00:00,124.07,124.07,123.58,123.73,15306.0,119.7988,119.7988,119.3256,119.4705,15306.0
2024-01-26 12:30:00,123.75,123.79,123.25,123.32,11499.0,119.4898,119.5284,119.007,119.0746,11499.0
2024-01-26 13:00:00,123.3,123.44,123.14,123.39,11888.0,119.0553,119.1905,118.9008,119.1422,11888.0
2024-01-26 13:30:00,123.41,123.55,123.4,123.49,9556.0,119.1615,119.2967,119.1518,119.2387,9556.0
2024-01-26 14:00:00,123.49,123.52,123.08,123.11,11925.0,119.2387,119.2677,118.8428,118.8718,11925.0
2024-01-26 14:30:00,123.11,123.22,123.03,123.13,14494.0,118.8718,118.978,118.7946,118.8911,14494.0
2024-01-26 15:00:00,123.12,123.12,122.94,123.03,19373.0,118.8815,118.8815,118.7077,118.7946,19373.0
2024-01-26 15:30:00,123.04,123.28,123.04,123.15,92339.0,118.8042,119.036,118.8042,118.9104,92339.0
2024-01-29 09:30:00,124.47,124.75,122.39,123.28,95395.0,120.185,120.4554,118.1766,119.036,95395.0
2024-01-29 10:00:00,123.27,124.02,123.21,123.83,47338.0,119.0263,119.7505,118.9684,119.567,47338.0
2024-01-29 10:30:00,123.83,124.18,123.64,124.09,40181.0,119.567,119.905,119.3836,119.8181,40181.0
2024-01-29 11:00:00,124.14,124.82,124.09,124.6,29340.0,119.8664,120.5229,119.8181,120.3105,29340.0
2024-01-29 11:30:00,124.62,124.8,124.53,124.61,18180.0,120.3298,120.5036,120.2429,120.3202,18180.0
2024-01-29 12:00:00,124.63,125.02,124.47,124.98,23623.0,120.3395,120.7161,120.185,120.6774,23623.0
2024-01-29 12:30:00,124.98,125.19,124.77,125.07,24940.0,120.6774,120.8802,120.4747,120.7643,24940.0
2024-01-29 13:00:00,125.11,125.46,125.02,125.4,46436.0,120.803,121.1409,120.7161,121.083,46436.0
2024-01-29 13:30:00,125.4,125.52,125.17,125.52,22185.0,121.083,121.1988,120.8609,121.1988,22185.0
2024-01-29 14:00:00,125.52,125.78,125.24,125.25,18767.0,121.1988,121.4499,120.9285,120.9381,18767.0
2024-01-29 14:30:00,125.25,125.73,125.22,125.5,51641.0,120.9381,121.4016,120.9092,121.1795,51641.0
2024-01-29 15:00:00,125.52,126.35,125.52,126.18,45935.0,121.1988,122.0003,121.1988,121.8361,45935.0
2024-01-29 15:30:00,126.17,126.3,125.68,125.74,137361.0,121.8265,121.952,121.3533,121.4113,137361.0
2024-01-30 09:30:00,125.03,125.48,123.96,125.32,62277.0,120.7257,121.1602,119.6926,121.0057,62277.0
2024-01-30 10:00:00,125.36,125.42,124.18,124.28,39909.0,121.0444,121.1023,119.905,120.0015,39909.0
2024-01-30 10:30:00,124.24,124.65,124.22,124.49,11810.0,119.9629,120.3588,119.9436,120.2043,11810.0
2024-01-30 11:00:00,124.41,124.53,124.22,124.46,13466.0,120.1271,120.2429,119.9436,120.1753,13466.0
2024-01-30 11:30:00,124.46,124.84,124.4,124.8,11458.0,120.1753,120.5423,120.1174,120.5036,11458.0
2024-01-30 12:00:00,124.83,124.93,124.7,124.82,15806.0,120.5326,120.6292,120.4071,120.5229,15806.0
2024-01-30 12:30:00,124.75,124.85,124.47,124.47,15904.0,120.4554,120.5519,120.185,120.185,15904.0
2024-01-30 13:00:00,124.45,124.87,124.43,124.78,16455.0,120.1657,120.5712,120.1464,120.4843,16455.0
2024-01-30 13:30:00,124.79,124.99,124.66,124.95,26274.0,120.494,120.6871,120.3685,120.6485,26274.0
2024-01-30 14:00:00,124.99,125.45,124.97,125.24,15718.0,120.6871,121.1313,120.6678,120.9285,15718.0
2024-01-30 14:30:00,125.23,125.24,124.78,124.79,26921.0,120.9188,120.9285,120.4843,120.494,26921.0
2024-01-30 15:00:00,124.74,124.75,124.41,124.69,65605.0,120.4457,120.4554,120.1271,120.3974,65605.0
2024-01-30 15:30:00,124.7,124.75,124.36,124.41,169727.0,120.4071,120.4554,120.0788,120.1271,169727.0
2024-01-31 09:30:00,125.51,125.71,124.41,124.93,32332.0,121.1892,121.3823,120.1271,120.6292,32332.0
2024-01-31 10:00:00,125.04,125.9,125.04,125.85,19759.0,120.7354,121.5658,120.7354,121.5175,19759.0
2024-01-31 10:30:00,125.9,126.58,125.82,126.16,36934.0,121.5658,122.2224,121.4885,121.8168,36934.0
2024-01-31 11:00:00,126.25,126.25,125.4,125.43,13940.0,121.9037,121.9037,121.083,121.1119,13940.0
2024-01-31 11:30:00,125.34,125.51,125.0,125.44,29660.0,121.025,121.1892,120.6967,121.1216,29660.0
2024-01-31 12:00:00,125.44,125.46,125.24,125.34,15269.0,121.1216,121.1409,120.9285,121.025,15269.0
2024-01-31 12:30:00,125.37,125.37,125.05,125.31,13392.0,121.054,121.054,120.745,120.9961,13392.0
2024-01-31 13:00:00,125.23,125.33,124.98,125.12,12853.0,120.9188,121.0154,120.6774,120.8126,12853.0
2024-01-31 13:30:00,125.16,125.25,124.79,124.81,10435.0,120.8512,120.9381,120.494,120.5133,10435.0
2024-01-31 14:00:00,124.97,124.97,123.92,124.17,24573.0,120.6678,120.6678,119.6539,119.8953,24573.0
2024-01-31 14:30:00,124.2,125.35,124.11,124.24,25499.0,119.9243,121.0347,119.8374,119.9629,25499.0
2024-01-31 15:00:00,124.18,124.22,123.15,123.69,33940.0,119.905,119.9436,118.9104,119.4318,33940.0
2024-01-31 15:30:00,123.67,124.25,123.64,123.95,101169.0,119.4125,119.9726,119.3836,119.6829,101169.0
2024-02-01 09:30:00,123.86,124.12,122.92,123.71,47580.0,119.596,119.847,118.6884,119.4512,47580.0
2024-02-01 10:00:00,123.47,124.14,123.3,124.05,53599.0,119.2194,119.8664,119.0553,119.7795,53599.0
2024-02-01 10:30:00,124.05,124.49,123.87,123.88,27415.0,119.7795,120.2043,119.6056,119.6153,27415.0
2024-02-01 11:00:00,123.9,124.07,123.52,123.55,44553.0,119.6346,119.7988,119.2677,119.2967,44553.0
2024-02-01 11:30:00,123.58,124.33,123.58,124.27,26253.0,119.3256,120.0498,119.3256,119.9919,26253.0
2024-02-01 12:00:00,124.34,124.8,124.11,124.22,38127.0,120.0595,120.5036,119.8374,119.9436,38127.0
2024-02-01 12:30:00,124.21,125.21,124.05,125.15,29473.0,119.9339,120.8995,119.7795,120.8416,29473.0
2024-02-01 13:00:00,125.12,125.25,124.74,124.88,15831.0,120.8126,120.9381,120.4457,120.5809,15831.0
2024-02-01 13:30:00,124.92,125.13,124.86,125.07,27380.0,120.6195,120.8223,120.5616,120.7643,27380.0
2024-02-01 14:00:00,125.07,125.21,124.86,124.95,25087.0,120.7643,120.8995,120.5616,120.6485,25087.0
2024-02-01 14:30:00,124.92,124.93,124.41,124.66,24684.0,120.6195,120.6292,120.1271,120.3685,24684.0
2024-02-01 15:00:00,124.7,124.78,124.51,124.64,47753.0,120.4071,120.4843,120.2236,120.3491,47753.0
2024-02-01 15:30:00,124.64,125.36,124.54,125.25,136039.0,120.3491,121.0444,120.2526,120.9381,136039.0
2024-02-02 09:30:00,123.27,124.01,122.27,123.0,61619.0,119.0263,119.7408,118.0607,118.7656,61619.0
2024-02-02 10:00:00,123.44,123.44,122.55,123.25,28250.0,119.1905,119.1905,118.3311,119.007,28250.0
2024-02-02 10:30:00,123.22,123.69,122.9,123.31,23181.0,118.978,119.4318,118.669,119.0649,23181.0
2024-02-02 11:00:00,123.44,123.52,122.91,123.34,22076.0,119.1905,119.2677,118.6787,119.0939,22076.0
2024-02-02 11:30:00,123.38,123.91,123.12,123.21,33355.0,119.1325,119.6443,118.8815,118.9684,33355.0
2024-02-02 12:00:00,123.22,123.23,122.43,122.74,30251.0,118.978,118.9877,118.2152,118.5146,30251.0
2024-02-02 12:30:00,122.65,122.95,122.43,122.9,26777.0,118.4276,118.7173,118.2152,118.669,26777.0
2024-02-02 13:00:00,122.94,123.52,122.92,123.22,19579.0,118.7077,119.2677,118.6884,118.978,19579.0
2024-02-02 13:30:00,123.22,123.62,123.17,123.56,18375.0,118.978,119.3643,118.9297,119.3063,18375.0
2024-02-02 14:00:00,123.61,124.22,123.6,124.21,22003.0,119.3546,119.9436,119.3449,119.9339,22003.0
2024-02-02 14:30:00,124.26,124.75,124.21,124.73,18890.0,119.9822,120.4554,119.9339,120.436,18890.0
2024-02-02 15:00:00,124.77,124.96,124.68,124.9,31779.0,120.4747,120.6581,120.3878,120.6002,31779.0
2024-02-02 15:30:00,124.9,124.93,123.36,123.36,169350.0,120.6002,120.6292,119.1132,119.1132,169350.0
2024-02-05 09:30:00,121.95,122.41,121.25,122.2,65102.0,117.7517,118.1959,117.0758,117.9931,65102.0
2024-02-05 10:00:00,122.15,122.15,121.35,121.36,76108.0,117.9449,117.9449,117.1724,117.1821,76108.0
2024-02-05 10:30:00,121.34,122.04,121.18,121.37,36401.0,117.1627,117.8386,117.0083,117.1917,36401.0
2024-02-05 11:00:00,121.44,122.08,121.41,121.85,28968.0,117.2593,117.8773,117.2303,117.6552,28968.0
2024-02-05 11:30:00,121.84,122.25,121.84,121.9,41585.0,117.6455,118.0414,117.6455,117.7035,41585.0
2024-02-05 12:00:00,121.9,122.18,121.84,122.05,36583.0,117.7035,117.9738,117.6455,117.8483,36583.0
2024-02-05 12:30:00,122.07,122.19,121.72,121.82,34705.0,117.8676,117.9835,117.5297,117.6262,34705.0
2024-02-05 13:00:00,121.83,122.1,121.59,121.59,26474.0,117.6359,117.8966,117.4041,117.4041,26474.0
2024-02-05 13:30:00,121.59,121.94,121.38,121.91,52818.0,117.4041,117.7421,117.2014,117.7131,52818.0
2024-02-05 14:00:00,121.94,121.94,121.67,121.85,42006.0,117.7421,117.7421,117.4814,117.6552,42006.0
2024-02-05 14:30:00,121.89,122.07,121.73,121.79,21799.0,117.6938,117.8676,117.5393,117.5973,21799.0
2024-02-05 15:00:00,121.8,122.25,121.74,122.21,28990.0,117.6069,118.0414,117.549,118.0028,28990.0
2024-02-05 15:30:00,122.23,122.52,121.5,121.52,154854.0,118.0221,118.3021,117.3172,117.3366,154854.0
2024-02-06 09:30:00,121.36,122.3,120.61,121.98,62379.0,117.1821,118.0897,116.4579,117.7807,62379.0
2024-02-06 10:00:00,122.08,122.37,121.81,121.93,55302.0,117.8773,118.1573,117.6166,117.7324,55302.0
2024-02-06 10:30:00,121.91,122.44,121.83,121.94,48699.0,117.7131,118.2249,117.6359,117.7421,48699.0
2024-02-06 11:00:00,121.99,122.45,121.76,122.37,35644.0,117.7904,118.2345,117.5683,118.1573,35644.0
2024-02-06 11:30:00,122.32,122.42,121.92,122.17,28184.0,118.109,118.2056,117.7228,117.9642,28184.0
2024-02-06 12:00:00,122.18,122.37,122.11,122.33,39735.0,117.9738,118.1573,117.9062,118.1187,39735.0
2024-02-06 12:30:00,122.37,122.76,122.34,122.66,31371.0,118.1573,118.5339,118.1283,118.4373,31371.0
2024-02-06 13:00:00,122.7,122.89,122.42,122.57,30315.0,118.4759,118.6594,118.2056,118.3504,30315.0
2024-02-06 13:30:00,122.56,122.67,122.48,122.51,35596.0,118.3407,118.447,118.2635,118.2925,35596.0
2024-02-06 14:00:00,122.48,122.52,121.92,121.94,33714.0,118.2635,118.3021,117.7228,117.7421,33714.0
2024-02-06 14:30:00,121.89,122.16,121.69,122.02,34620.0,117.6938,117.9545,117.5007,117.8193,34620.0
2024-02-06 15:00:00,122.0,122.37,121.97,122.3,39926.0,117.8,118.1573,117.7711,118.0897,39926.0
2024-02-06 15:30:00,122.37,122.84,122.21,122.53,139280.0,118.1573,118.6111,118.0028,118.3118,139280.0
2024-02-07 09:30:00,122.36,123.0,121.42,121.82,26596.0,118.8331,119.4546,117.9202,118.3086,26596.0
2024-02-07 10:00:00,121.87,122.3,121.58,122.29,32715.0,118.3572,118.7748,118.0756,118.7651,32715.0
2024-02-07 10:30:00,122.33,122.37,121.92,122.1,60049.0,118.8039,118.8428,118.4058,118.5806,60049.0
2024-02-07 11:00:00,122.15,122.2,121.56,121.68,22893.0,118.6291,118.6777,118.0561,118.1727,22893.0
2024-02-07 11:30:00,121.72,122.29,121.72,122.27,9937.0,118.2115,118.7651,118.2115,118.7457,9937.0
2024-02-07 12:00:00,122.29,122.5,122.23,122.31,11928.0,118.7651,118.969,118.7068,118.7845,11928.0
2024-02-07 12:30:00,122.28,122.33,122.14,122.19,18280.0,118.7554,118.8039,118.6194,118.668,18280.0
2024-02-07 13:00:00,122.2,122.46,122.14,122.34,20554.0,118.6777,118.9302,118.6194,118.8136,20554.0
2024-02-07 13:30:00,122.34,122.42,122.13,122.26,24176.0,118.8136,118.8913,118.6097,118.736,24176.0
2024-02-07 14:00:00,122.22,122.38,122.15,122.3,23317.0,118.6971,118.8525,118.6291,118.7748,23317.0
2024-02-07 14:30:00,122.3,122.53,122.26,122.53,37921.0,118.7748,118.9982,118.736,118.9982,37921.0
2024-02-07 15:00:00,122.53,122.54,121.95,121.96,27755.0,118.9982,119.0079,118.4349,118.4446,27755.0
2024-02-07 15:30:00,121.96,122.02,121.36,121.99,159187.0,118.4446,118.5029,117.8619,118.4737,159187.0
2024-02-08 09:30:00,121.62,121.99,120.73,121.39,50710.0,118.1144,118.4737,117.2501,117.891,50710.0
2024-02-08 10:00:00,121.43,121.54,121.07,121.42,19867.0,117.9299,118.0367,117.5803,117.9202,19867.0
2024-02-08 10:30:00,121.39,121.55,121.3,121.42,24546.0,117.891,118.0464,117.8036,117.9202,24546.0
2024-02-08 11:00:00,121.47,121.47,120.67,120.67,20188.0,117.9687,117.9687,117.1918,117.1918,20188.0
2024-02-08 11:30:00,120.65,121.0,120.59,120.98,19714.0,117.1724,117.5123,117.1141,117.4929,19714.0
2024-02-08 12:00:00,120.96,120.99,120.55,120.79,30046.0,117.4734,117.5026,117.0752,117.3083,30046.0
2024-02-08 12:30:00,120.77,120.92,120.7,120.74,26261.0,117.2889,117.4346,117.2209,117.2598,26261.0
2024-02-08 13:00:00,120.81,121.27,120.81,121.02,24213.0,117.3278,117.7745,117.3278,117.5317,24213.0
2024-02-08 13:30:00,121.07,121.25,120.94,121.19,18815.0,117.5803,117.7551,117.454,117.6968,18815.0
2024-02-08 14:00:00,121.23,121.48,121.2,121.29,18946.0,117.7356,117.9784,117.7065,117.7939,18946.0
2024-02-08 14:30:00,121.33,121.38,121.18,121.27,20731.0,117.8328,117.8813,117.6871,117.7745,20731.0
2024-02-08 15:00:00,121.25,121.33,120.91,120.99,28403.0,117.7551,117.8328,117.4249,117.5026,28403.0
2024-02-08 15:30:00,120.99,122.01,120.99,121.77,123825.0,117.5026,118.4932,117.5026,118.2601,123825.0
2024-02-09 09:30:00,121.42,122.42,121.15,121.72,57722.0,117.9202,118.8913,117.658,118.2115,57722.0
2024-02-09 10:00:00,121.71,122.17,121.34,121.49,28193.0,118.2018,118.6485,117.8425,117.9881,28193.0
2024-02-09 10:30:00,121.4,121.74,121.35,121.67,23399.0,117.9007,118.2309,117.8522,118.163,23399.0
2024-02-09 11:00:00,121.67,121.8,121.59,121.7,30986.0,118.163,118.2892,118.0853,118.1921,30986.0
2024-02-09 11:30:00,121.73,121.79,121.28,121.31,16505.0,118.2212,118.2795,117.7842,117.8133,16505.0
2024-02-09 12:00:00,121.3,121.46,121.05,121.41,17448.0,117.8036,117.959,117.5608,117.9105,17448.0
2024-02-09 12:30:00,121.42,121.52,121.19,121.51,20055.0,117.9202,118.0173,117.6968,118.0076,20055.0
2024-02-09 13:00:00,121.52,121.74,121.44,121.71,15557.0,118.0173,118.2309,117.9396,118.2018,15557.0
2024-02-09 13:30:00,121.68,121.76,121.58,121.68,8959.0,118.1727,118.2504,118.0756,118.1727,8959.0
2024-02-09 14:00:00,121.7,122.05,121.7,121.89,11584.0,118.1921,118.532,118.1921,118.3766,11584.0
2024-02-09 14:30:00,121.96,122.35,121.88,122.31,15008.0,118.4446,118.8234,118.3669,118.7845,15008.0
2024-02-09 15:00:00,122.35,122.46,122.28,122.43,35697.0,118.8234,118.9302,118.7554,118.9011,35697.0
2024-02-09 15:30:00,122.43,122.62,122.19,122.23,166974.0,118.9011,119.0856,118.668,118.7068,166974.0
2024-02-12 09:30:00,122.16,122.52,121.55,122.18,57030.0,118.6388,118.9885,118.0464,118.6583,57030.0
2024-02-12 10:00:00,122.23,122.41,122.05,122.31,68375.0,118.7068,118.8816,118.532,118.7845,68375.0
2024-02-12 10:30:00,122.33,122.5,122.0,122.5,58885.0,118.8039,118.969,118.4834,118.969,58885.0
2024-02-12 11:00:00,122.5,123.4,122.48,123.38,31810.0,118.969,119.8431,118.9496,119.8237,31810.0
2024-02-12 11:30:00,123.44,123.85,123.25,123.48,56509.0,119.8819,120.2801,119.6974,119.9208,56509.0
2024-02-12 12:00:00,123.45,123.66,123.16,123.26,60454.0,119.8917,120.0956,119.61,119.7071,60454.0
2024-02-12 12:30:00,123.25,123.37,123.1,123.28,50907.0,119.6974,119.814,119.5517,119.7266,50907.0
2024-02-12 13:00:00,123.29,123.46,123.19,123.33,33039.0,119.7363,119.9014,119.6391,119.7751,33039.0
2024-02-12 13:30:00,123.31,123.46,123.16,123.21,22554.0,119.7557,119.9014,119.61,119.6586,22554.0
2024-02-12 14:00:00,123.21,123.26,122.85,122.98,50194.0,119.6586,119.7071,119.3089,119.4352,50194.0
2024-02-12 14:30:00,122.96,123.22,122.91,123.21,48113.0,119.4158,119.6683,119.3672,119.6586,48113.0
2024-02-12 15:00:00,123.19,123.32,123.08,123.17,27206.0,119.6391,119.7654,119.5323,119.6197,27206.0
2024-02-12 15:30:00,123.16,123.8,123.07,123.66,111179.0,119.61,120.2316,119.5226,120.0956,111179.0
2024-02-13 09:30:00,121.72,122.36,121.0,121.01,72809.0,118.2115,118.8331,117.5123,117.522,72809.0
2024-02-13 10:00:00,121.09,121.25,120.48,120.77,85033.0,117.5997,117.7551,117.0073,117.2889,85033.0
2024-02-13 10:30:00,120.73,120.76,119.17,119.42,102786.0,117.2501,117.2792,115.735,115.9778,102786.0
2024-02-13 11:00:00,119.45,120.11,119.27,119.87,27493.0,116.007,116.6479,115.8321,116.4148,27493.0
2024-02-13 11:30:00,119.89,120.09,119.7,119.78,23856.0,116.4343,116.6285,116.2497,116.3274,23856.0
2024-02-13 12:00:00,119.77,120.29,119.64,119.93,36563.0,116.3177,116.8227,116.1915,116.4731,36563.0
2024-02-13 12:30:00,119.91,120.02,119.66,120.02,29748.0,116.4537,116.5605,116.2109,116.5605,29748.0
2024-02-13 13:00:00,119.97,119.97,119.49,119.62,23663.0,116.512,116.512,116.0458,116.1721,23663.0
2024-02-13 13:30:00,119.61,119.61,119.28,119.39,34568.0,116.1623,116.1623,115.8419,115.9487,34568.0
2024-02-13 14:00:00,119.36,119.58,119.07,119.07,40437.0,115.9195,116.1332,115.6379,115.6379,40437.0
2024-02-13 14:30:00,119.04,119.45,118.99,119.13,73517.0,115.6088,116.007,115.5602,115.6962,73517.0
2024-02-13 15:00:00,119.18,119.33,118.98,119.14,62510.0,115.7447,115.8904,115.5505,115.7059,62510.0
2024-02-13 15:30:00,119.12,120.01,119.06,119.75,215765.0,115.6865,116.5508,115.6282,116.2983,215765.0
2024-02-14 09:30:00,120.0,120.11,119.55,120.02,31488.0,116.5411,116.6479,116.1041,116.5605,31488.0
2024-02-14 10:00:00,120.02,120.37,119.24,120.08,52024.0,116.5605,116.9004,115.803,116.6188,52024.0
2024-02-14 10:30:00,120.03,120.23,119.79,119.95,36531.0,116.5702,116.7645,116.3372,116.4925,36531.0
2024-02-14 11:00:00,119.98,120.32,119.84,120.31,35255.0,116.5217,116.8519,116.3857,116.8422,35255.0
2024-02-14 11:30:00,120.35,120.43,119.96,119.96,25755.0,116.881,116.9587,116.5023,116.5023,25755.0
2024-02-14 12:00:00,119.91,120.27,119.79,120.16,42417.0,116.4537,116.8033,116.3372,116.6965,42417.0
2024-02-14 12:30:00,120.14,120.51,120.1,120.42,36577.0,116.6771,117.0364,116.6382,116.949,36577.0
2024-02-14 13:00:00,120.4,120.75,120.38,120.52,38514.0,116.9296,117.2695,116.9101,117.0461,38514.0
2024-02-14 13:30:00,120.53,120.81,120.26,120.33,46632.0,117.0558,117.3278,116.7936,116.8616,46632.0
2024-02-14 14:00:00,120.34,120.69,119.94,120.66,26816.0,116.8713,117.2112,116.4828,117.1821,26816.0
2024-02-14 14:30:00,120.64,120.73,120.48,120.64,27003.0,117.1627,117.2501,117.0073,117.1627,27003.0
2024-02-14 15:00:00,120.64,120.97,120.48,120.89,40201.0,117.1627,117.4831,117.0073,117.4054,40201.0
2024-02-14 15:30:00,120.89,120.89,120.38,120.45,312061.0,117.4054,117.4054,116.9101,116.9781,312061.0
2024-02-15 09:30:00,122.32,122.98,120.61,122.5,160585.0,118.7942,119.4352,117.1335,118.969,160585.0
2024-02-15 10:00:00,122.55,123.72,122.08,123.36,71299.0,119.0176,120.1539,118.5611,119.8042,71299.0
2024-02-15 10:30:00,123.27,123.9,123.06,123.52,70743.0,119.7168,120.3287,119.5129,119.9596,70743.0
2024-02-15 11:00:00,123.54,123.75,122.48,122.57,36375.0,119.9791,120.183,118.9496,119.037,36375.0
2024-02-15 11:30:00,122.51,122.99,122.49,122.98,101294.0,118.9787,119.4449,118.9593,119.4352,101294.0
2024-02-15 12:00:00,122.92,123.38,122.92,123.04,30544.0,119.3769,119.8237,119.3769,119.4935,30544.0
2024-02-15 12:30:00,123.07,123.08,122.4,122.43,33902.0,119.5226,119.5323,118.8719,118.9011,33902.0
2024-02-15 13:00:00,122.47,123.57,122.44,123.51,33291.0,118.9399,120.0082,118.9108,119.9499,33291.0
2024-02-15 13:30:00,123.55,123.8,123.28,123.6,46173.0,119.9888,120.2316,119.7266,120.0373,46173.0
2024-02-15 14:00:00,123.61,123.7,123.13,123.56,39745.0,120.047,120.1344,119.5809,119.9985,39745.0
2024-02-15 14:30:00,123.53,124.21,123.48,124.18,38794.0,119.9693,120.6297,119.9208,120.6006,38794.0
2024-02-15 15:00:00,124.21,124.21,123.76,123.9,46880.0,120.6297,120.6297,120.1927,120.3287,46880.0
2024-02-15 15:30:00,123.91,124.34,123.59,124.29,183554.0,120.3384,120.756,120.0276,120.7074,183554.0
2024-02-16 09:30:00,122.2,122.88,120.85,121.13,118635.0,118.6777,119.3381,117.3666,117.6385,118635.0
2024-02-16 10:00:00,121.32,122.5,121.32,121.8,49726.0,117.823,118.969,117.823,118.2892,49726.0
2024-02-16 10:30:00,121.81,122.03,121.65,122.03,25579.0,118.2989,118.5126,118.1435,118.5126,25579.0
2024-02-16 11:00:00,122.06,122.43,122.04,122.27,86280.0,118.5417,118.9011,118.5223,118.7457,86280.0
2024-02-16 11:30:00,122.27,122.59,122.18,122.2,20812.0,118.7457,119.0564,118.6583,118.6777,20812.0
2024-02-16 12:00:00,122.22,122.53,122.05,122.47,32739.0,118.6971,118.9982,118.532,118.9399,32739.0
2024-02-16 12:30:00,122.51,122.85,122.5,122.68,24527.0,118.9787,119.3089,118.969,119.1438,24527.0
2024-02-16 13:00:00,122.68,123.04,122.58,122.91,37716.0,119.1438,119.4935,119.0467,119.3672,37716.0
2024-02-16 13:30:00,122.92,122.92,122.7,122.83,14718.0,119.3769,119.3769,119.1633,119.2895,14718.0
2024-02-16 14:00:00,122.83,123.15,122.71,123.12,18431.0,119.2895,119.6003,119.173,119.5712,18431.0
2024-02-16 14:30:00,123.16,123.19,122.73,122.93,25522.0,119.61,119.6391,119.1924,119.3866,25522.0
2024-02-16 15:00:00,122.9,123.0,122.54,122.95,29262.0,119.3575,119.4546,119.0079,119.4061,29262.0
2024-02-16 15:30:00,122.97,123.13,122.57,122.83,172874.0,119.4255,119.5809,119.037,119.2895,172874.0
2024-02-20 09:30:00,122.09,122.85,120.7,122.59,122605.0,118.5709,119.3089,117.2209,119.0564,122605.0
2024-02-20 10:00:00,122.59,123.23,122.24,122.96,62498.0,119.0564,119.678,118.7165,119.4158,62498.0
2024-02-20 10:30:00,122.95,123.19,122.12,122.13,103262.0,119.4061,119.6391,118.6,118.6097,103262.0
2024-02-20 11:00:00,122.21,122.3,121.38,121.43,76643.0,118.6874,118.7748,117.8813,117.9299,76643.0
2024-02-20 11:30:00,121.47,121.52,120.63,121.13,94851.0,117.9687,118.0173,117.1529,117.6385,94851.0
2024-02-20 12:00:00,121.14,121.14,120.49,120.62,45049.0,117.6482,117.6482,117.017,117.1432,45049.0
2024-02-20 12:30:00,120.62,120.93,120.55,120.85,40628.0,117.1432,117.4443,117.0752,117.3666,40628.0
2024-02-20 13:00:00,120.86,121.13,120.82,121.07,73125.0,117.3763,117.6385,117.3375,117.5803,73125.0
2024-02-20 13:30:00,121.05,121.1,120.78,120.93,37338.0,117.5608,117.6094,117.2986,117.4443,37338.0
2024-02-20 14:00:00,120.91,121.02,120.6,120.97,43817.0,117.4249,117.5317,117.1238,117.4831,43817.0
2024-02-20 14:30:00,120.96,121.15,120.87,121.11,51744.0,117.4734,117.658,117.386,117.6191,51744.0
2024-02-20 15:00:00,121.14,121.23,121.0,121.03,65900.0,117.6482,117.7356,117.5123,117.5414,65900.0
2024-02-20 15:30:00,121.07,121.24,120.63,121.17,282030.0,117.5803,117.7454,117.1529,117.6774,282030.0
2024-02-21 09:30:00,121.13,121.48,120.53,120.83,179613.0,117.6385,117.9784,117.0558,117.3472,179613.0
2024-02-21 10:00:00,120.73,121.02,120.41,120.88,46226.0,117.2501,117.5317,116.9393,117.3957,46226.0
2024-02-21 10:30:00,120.85,121.05,120.66,120.99,96507.0,117.3666,117.5608,117.1821,117.5026,96507.0
2024-02-21 11:00:00,121.0,121.33,120.96,121.31,159684.0,117.5123,117.8328,117.4734,117.8133,159684.0
2024-02-21 11:30:00,121.32,122.0,121.25,121.67,400380.0,117.823,118.4834,117.7551,118.163,400380.0
2024-02-21 12:00:00,121.67,121.77,121.41,121.42,91938.0,118.163,118.2601,117.9105,117.9202,91938.0
2024-02-21 12:30:00,121.44,121.59,120.9,121.47,174256.0,117.9396,118.0853,117.4152,117.9687,174256.0
2024-02-21 13:00:00,121.51,121.79,121.14,121.59,128930.0,118.0076,118.2795,117.6482,118.0853,128930.0
2024-02-21 13:30:00,121.6,121.64,121.3,121.51,105041.0,118.095,118.1338,117.8036,118.0076,105041.0
2024-02-21 14:00:00,121.51,121.66,121.26,121.43,85440.0,118.0076,118.1532,117.7648,117.9299,85440.0
2024-02-21 14:30:00,121.44,121.76,121.41,121.6,63567.0,117.9396,118.2504,117.9105,118.095,63567.0
2024-02-21 15:00:00,121.59,121.63,121.26,121.5,43351.0,118.0853,118.1241,117.7648,117.9979,43351.0
2024-02-21 15:30:00,121.51,121.77,121.36,121.73,339503.0,118.0076,118.2601,117.8619,118.2212,339503.0
2024-02-22 09:30:00,121.43,121.68,120.1,120.12,69043.0,117.9299,118.1727,116.6382,116.6576,69043.0
2024-02-22 10:00:00,120.2,120.2,118.38,118.8,240007.0,116.7353,116.7353,114.9678,115.3757,240007.0
2024-02-22 10:30:00,118.77,119.11,118.28,118.42,112887.0,115.3466,115.6768,114.8707,115.0066,112887.0
2024-02-22 11:00:00,118.42,118.71,117.81,118.71,116681.0,115.0066,115.2883,114.4142,115.2883,116681.0
2024-02-22 11:30:00,118.78,118.9,118.63,118.76,88391.0,115.3563,115.4728,115.2106,115.3368,88391.0
2024-02-22 12:00:00,118.74,119.15,118.56,118.85,49227.0,115.3174,115.7156,115.1426,115.4242,49227.0
2024-02-22 12:30:00,118.84,119.06,118.73,119.01,56782.0,115.4145,115.6282,115.3077,115.5796,56782.0
2024-02-22 13:00:00,119.02,119.04,118.42,118.81,56012.0,115.5893,115.6088,115.0066,115.3854,56012.0
2024-02-22 13:30:00,118.8,119.54,118.8,119.18,35866.0,115.3757,116.0944,115.3757,115.7447,35866.0
2024-02-22 14:00:00,119.23,119.58,119.21,119.46,28073.0,115.7933,116.1332,115.7739,116.0167,28073.0
2024-02-22 14:30:00,119.47,119.47,118.76,118.83,43573.0,116.0264,116.0264,115.3368,115.4048,43573.0
2024-02-22 15:00:00,118.83,119.98,118.82,119.88,149403.0,115.4048,116.5217,115.3951,116.4246,149403.0
2024-02-22 15:30:00,119.9,119.96,119.51,119.7,351939.0,116.444,116.5023,116.0652,116.2497,351939.0
2024-02-23 09:30:00,119.53,119.79,118.5,119.47,53414.0,116.0846,116.3372,115.0843,116.0264,53414.0
2024-02-23 10:00:00,119.6,119.65,119.18,119.24,66914.0,116.1526,116.2012,115.7447,115.803,66914.0
2024-02-23 10:30:00,119.26,119.9,119.24,119.76,52545.0,115.8224,116.444,115.803,116.308,52545.0
2024-02-23 11:00:00,119.78,119.85,119.35,119.39,46410.0,116.3274,116.3954,115.9098,115.9487,46410.0
2024-02-23 11:30:00,119.36,119.42,118.96,119.0,88210.0,115.9195,115.9778,115.5311,115.5699,88210.0
2024-02-23 12:00:00,118.98,119.2,118.83,118.89,88664.0,115.5505,115.7642,115.4048,115.4631,88664.0
2024-02-23 12:30:00,118.91,118.93,118.36,118.38,45911.0,115.4825,115.5019,114.9484,114.9678,45911.0
2024-02-23 13:00:00,118.33,119.32,118.31,119.29,53207.0,114.9192,115.8807,114.8998,115.8516,53207.0
2024-02-23 13:30:00,119.28,119.28,118.96,119.1,27235.0,115.8419,115.8419,115.5311,115.667,27235.0
2024-02-23 14:00:00,119.12,119.17,118.92,119.04,27174.0,115.6865,115.735,115.4922,115.6088,27174.0
2024-02-23 14:30:00,119.08,119.52,119.07,119.5,23486.0,115.6476,116.0749,115.6379,116.0555,23486.0
2024-02-23 15:00:00,119.48,119.57,118.91,118.96,77340.0,116.0361,116.1235,115.4825,115.5311,77340.0
2024-02-23 15:30:00,118.97,119.25,118.69,118.95,234830.0,115.5408,115.8127,115.2689,115.5214,234830.0
2024-02-26 09:30:00,118.83,118.83,117.69,118.46,116938.0,115.4048,115.4048,114.2977,115.0455,116938.0
2024-02-26 10:00:00,118.55,118.61,117.28,117.52,70057.0,115.1329,115.1912,113.8995,114.1326,70057.0
2024-02-26 10:30:00,117.49,117.79,117.22,117.34,54425.0,114.1034,114.3948,113.8412,113.9578,54425.0
2024-02-26 11:00:00,117.33,117.68,116.99,117.01,51399.0,113.9481,114.288,113.6179,113.6373,51399.0
2024-02-26 11:30:00,117.0,117.63,116.7,117.59,96789.0,113.6276,114.2394,113.3362,114.2006,96789.0
2024-02-26 12:00:00,117.63,117.93,117.55,117.78,47256.0,114.2394,114.5308,114.1617,114.3851,47256.0
2024-02-26 12:30:00,117.72,118.22,117.64,118.05,120453.0,114.3268,114.8124,114.2491,114.6473,120453.0
2024-02-26 13:00:00,118.03,118.25,117.83,118.0,40995.0,114.6279,114.8415,114.4336,114.5987,40995.0
2024-02-26 13:30:00,117.94,117.97,117.35,117.4,185923.0,114.5405,114.5696,113.9675,114.016,185923.0
2024-02-26 14:00:00,117.44,117.53,117.11,117.31,28596.0,114.0549,114.1423,113.7344,113.9286,28596.0
2024-02-26 14:30:00,117.3,117.76,117.3,117.55,40775.0,113.9189,114.3657,113.9189,114.1617,40775.0
2024-02-26 15:00:00,117.55,117.8,117.46,117.58,70124.0,114.1617,114.4045,114.0743,114.1909,70124.0
2024-02-26 15:30:00,117.58,117.77,117.27,117.43,181279.0,114.1909,114.3754,113.8898,114.0452,181279.0
2024-02-27 09:30:00,117.33,118.32,117.24,117.65,60508.0,113.9481,114.9095,113.8607,114.2588,60508.0
2024-02-27 10:00:00,117.6,117.65,117.02,117.38,36032.0,114.2103,114.2588,113.647,113.9966,36032.0
2024-02-27 10:30:00,117.39,117.76,117.17,117.3,64365.0,114.0063,114.3657,113.7927,113.9189,64365.0
2024-02-27 11:00:00,117.27,117.64,117.14,117.61,18086.0,113.8898,114.2491,113.7635,114.22,18086.0
2024-02-27 11:30:00,117.62,117.73,117.47,117.6,26774.0,114.2297,114.3365,114.084,114.2103,26774.0
2024-02-27 12:00:00,117.58,117.63,117.18,117.18,21048.0,114.1909,114.2394,113.8024,113.8024,21048.0
2024-02-27 12:30:00,117.2,117.67,117.17,117.59,67224.0,113.8218,114.2783,113.7927,114.2006,67224.0
2024-02-27 13:00:00,117.53,118.09,117.5,117.94,48289.0,114.1423,114.6862,114.1132,114.5405,48289.0
2024-02-27 13:30:00,117.89,117.92,117.65,117.66,35637.0,114.4919,114.5211,114.2588,114.2685,35637.0
2024-02-27 14:00:00,117.63,117.76,117.53,117.7,30113.0,114.2394,114.3657,114.1423,114.3074,30113.0
2024-02-27 14:30:00,117.68,117.78,117.43,117.74,33712.0,114.288,114.3851,114.0452,114.3462,33712.0
2024-02-27 15:00:00,117.73,118.05,117.69,117.72,146932.0,114.3365,114.6473,114.2977,114.3268,146932.0
2024-02-27 15:30:00,117.69,118.09,117.64,118.03,260926.0,114.2977,114.6862,114.2491,114.6279,260926.0
2024-02-28 09:30:00,118.22,118.94,117.84,118.82,110690.0,114.8124,115.5117,114.4434,115.3951,110690.0
2024-02-28 10:00:00,118.84,119.07,118.71,118.94,39339.0,115.4145,115.6379,115.2883,115.5117,39339.0
2024-02-28 10:30:00,118.94,119.21,118.88,118.92,67629.0,115.5117,115.7739,115.4534,115.4922,67629.0
2024-02-28 11:00:00,118.95,118.96,118.19,118.28,30161.0,115.5214,115.5311,114.7833,114.8707,30161.0
2024-02-28 11:30:00,118.3,118.46,118.12,118.29,114422.0,114.8901,115.0455,114.7153,114.8804,114422.0
2024-02-28 12:00:00,118.35,118.46,118.06,118.2,37403.0,114.9387,115.0455,114.657,114.793,37403.0
2024-02-28 12:30:00,118.18,118.34,118.0,118.0,27014.0,114.7736,114.9289,114.5987,114.5987,27014.0
2024-02-28 13:00:00,118.03,118.24,117.93,118.19,27012.0,114.6279,114.8318,114.5308,114.7833,27012.0
2024-02-28 13:30:00,118.22,118.24,117.93,118.12,34724.0,114.8124,114.8318,114.5308,114.7153,34724.0
2024-02-28 14:00:00,118.12,118.2,117.87,117.87,31494.0,114.7153,114.793,114.4725,114.4725,31494.0
2024-02-28 14:30:00,117.89,117.91,117.64,117.83,51318.0,114.4919,114.5113,114.2491,114.4336,51318.0
2024-02-28 15:00:00,117.85,118.04,117.76,117.78,41056.0,114.4531,114.6376,114.3657,114.3851,41056.0
2024-02-28 15:30:00,117.81,118.0,117.46,117.9,266379.0,114.4142,114.5987,114.0743,114.5016,266379.0
2024-02-29 09:30:00,118.79,119.41,118.6,118.6,48821.0,115.366,115.9681,115.1815,115.1815,48821.0
2024-02-29 10:00:00,118.65,118.7,117.83,118.51,43393.0,115.23,115.2786,114.4336,115.094,43393.0
2024-02-29 10:30:00,118.52,118.77,118.15,118.59,43386.0,115.1038,115.3466,114.7444,115.1717,43386.0
2024-02-29 11:00:00,118.58,118.61,117.96,118.05,25591.0,115.162,115.1912,114.5599,114.6473,25591.0
2024-02-29 11:30:00,118.05,118.05,117.45,117.78,26257.0,114.6473,114.6473,114.0646,114.3851,26257.0
2024-02-29 12:00:00,117.78,117.83,117.64,117.71,17108.0,114.3851,114.4336,114.2491,114.3171,17108.0
2024-02-29 12:30:00,117.72,118.03,117.69,117.96,14449.0,114.3268,114.6279,114.2977,114.5599,14449.0
2024-02-29 13:00:00,117.99,118.41,117.89,118.25,48655.0,114.589,114.9969,114.4919,114.8415,48655.0
2024-02-29 13:30:00,118.26,118.79,118.24,118.68,33429.0,114.8513,115.366,114.8318,115.2591,33429.0
2024-02-29 14:00:00,118.71,118.83,118.48,118.54,26152.0,115.2883,115.4048,115.0649,115.1232,26152.0
2024-02-29 14:30:00,118.53,118.62,118.26,118.44,38693.0,115.1135,115.2009,114.8513,115.0261,38693.0
2024-02-29 15:00:00,118.45,118.66,118.27,118.3,38704.0,115.0358,115.2397,114.861,114.8901,38704.0
2024-02-29 15:30:00,118.3,119.0,118.3,118.53,268825.0,114.8901,115.5699,114.8901,115.1135,268825.0
2024-03-01 09:30:00,118.18,118.55,116.85,117.06,73735.0,114.7736,115.1329,113.4819,113.6858,73735.0
2024-03-01 10:00:00,117.4,118.35,116.99,118.34,41853.0,114.016,114.9387,113.6179,114.9289,41853.0
2024-03-01 10:30:00,118.41,119.1,118.41,118.96,94974.0,114.9969,115.667,114.9969,115.5311,94974.0
2024-03-01 11:00:00,118.92,119.02,118.7,118.7,30528.0,115.4922,115.5893,115.2786,115.2786,30528.0
2024-03-01 11:30:00,118.66,118.85,118.42,118.62,169415.0,115.2397,115.4242,115.0066,115.2009,169415.0
2024-03-01 12:00:00,118.6,118.94,118.59,118.91,30281.0,115.1815,115.5117,115.1717,115.4825,30281.0
2024-03-01 12:30:00,118.92,119.03,118.73,118.85,46601.0,115.4922,115.5991,115.3077,115.4242,46601.0
2024-03-01 13:00:00,118.83,119.22,118.75,119.0,68111.0,115.4048,115.7836,115.3271,115.5699,68111.0
2024-03-01 13:30:00,118.97,119.06,118.81,118.9,34994.0,115.5408,115.6282,115.3854,115.4728,34994.0
2024-03-01 14:00:00,118.92,119.66,118.92,119.65,99477.0,115.4922,116.2109,115.4922,116.2012,99477.0
2024-03-01 14:30:00,119.66,120.08,119.65,119.8,70202.0,116.2109,116.6188,116.2012,116.3469,70202.0
2024-03-01 15:00:00,119.78,120.37,119.75,120.18,80425.0,116.3274,116.9004,116.2983,116.7159,80425.0
2024-03-01 15:30:00,120.18,120.24,119.43,119.68,275055.0,116.7159,116.7742,115.9875,116.2303,275055.0
2024-03-04 09:30:00,118.91,120.18,118.83,119.59,58119.0,115.4825,116.7159,115.4048,116.1429,58119.0
2024-03-04 10:00:00,119.61,119.64,119.25,119.44,44908.0,116.1623,116.1915,115.8127,115.9972,44908.0
2024-03-04 10:30:00,119.5,119.78,119.39,119.72,39690.0,116.0555,116.3274,115.9487,116.2692,39690.0
2024-03-04 11:00:00,119.69,120.25,119.6,119.98,31518.0,116.24,116.7839,116.1526,116.5217,31518.0
2024-03-04 11:30:00,120.05,120.14,119.92,120.05,41502.0,116.5897,116.6771,116.4634,116.5897,41502.0
2024-03-04 12:00:00,120.09,120.44,119.99,120.42,25820.0,116.6285,116.9684,116.5314,116.949,25820.0
2024-03-04 12:30:00,120.4,120.4,120.16,120.23,24867.0,116.9296,116.9296,116.6965,116.7645,24867.0
2024-03-04 13:00:00,120.26,120.52,120.26,120.37,25243.0,116.7936,117.0461,116.7936,116.9004,25243.0
2024-03-04 13:30:00,120.36,120.44,120.22,120.32,29340.0,116.8907,116.9684,116.7548,116.8519,29340.0
2024-03-04 14:00:00,120.37,120.64,120.33,120.54,23863.0,116.9004,117.1627,116.8616,117.0655,23863.0
2024-03-04 14:30:00,120.51,121.2,120.5,121.01,31493.0,117.0364,117.7065,117.0267,117.522,31493.0
2024-03-04 15:00:00,121.01,121.59,121.0,121.59,49595.0,117.522,118.0853,117.5123,118.0853,49595.0
2024-03-04 15:30:00,121.59,121.88,121.3,121.72,172176.0,118.0853,118.3669,117.8036,118.2115,172176.0
2024-03-05 09:30:00,121.87,122.41,121.53,121.69,37926.0,118.3572,118.8816,118.027,118.1824,37926.0
2024-03-05 10:00:00,121.69,122.23,121.69,122.15,44858.0,118.1824,118.7068,118.1824,118.6291,44858.0
2024-03-05 10:30:00,122.06,122.21,121.57,121.57,33947.0,118.5417,118.6874,118.0658,118.0658,33947.0
2024-03-05 11:00:00,121.52,121.52,120.04,120.42,117554.0,118.0173,118.0173,116.5799,116.949,117554.0
2024-03-05 11:30:00,120.35,120.61,119.64,119.72,34865.0,116.881,117.1335,116.1915,116.2692,34865.0
2024-03-05 12:00:00,119.66,119.81,119.39,119.39,21049.0,116.2109,116.3566,115.9487,115.9487,21049.0
2024-03-05 12:30:00,119.39,119.87,119.31,119.87,33342.0,115.9487,116.4148,115.871,116.4148,33342.0
2024-03-05 13:00:00,119.9,119.97,119.7,119.79,21345.0,116.444,116.512,116.2497,116.3372,21345.0
2024-03-05 13:30:00,119.79,119.89,119.54,119.57,19366.0,116.3372,116.4343,116.0944,116.1235,19366.0
2024-03-05 14:00:00,119.56,119.56,119.25,119.46,27791.0,116.1138,116.1138,115.8127,116.0167,27791.0
2024-03-05 14:30:00,119.43,119.43,118.72,118.77,25069.0,115.9875,115.9875,115.298,115.3466,25069.0
2024-03-05 15:00:00,118.75,118.98,118.57,118.85,37420.0,115.3271,115.5505,115.1523,115.4242,37420.0
2024-03-05 15:30:00,118.84,119.53,118.76,119.28,158969.0,115.4145,116.0846,115.3368,115.8419,158969.0
2024-03-06 09:30:00,120.15,120.92,119.87,120.61,184043.0,116.6868,117.4346,116.4148,117.1335,184043.0
2024-03-06 10:00:00,120.64,120.78,119.9,119.94,37975.0,117.1627,117.2986,116.444,116.4828,37975.0
2024-03-06 10:30:00,119.81,119.98,119.41,119.75,51833.0,116.3566,116.5217,115.9681,116.2983,51833.0
2024-03-06 11:00:00,119.81,120.21,119.75,120.01,24927.0,116.3566,116.745,116.2983,116.5508,24927.0
2024-03-06 11:30:00,119.98,120.0,119.63,119.63,31980.0,116.5217,116.5411,116.1818,116.1818,31980.0
2024-03-06 12:00:00,119.63,120.07,119.58,119.9,24291.0,116.1818,116.6091,116.1332,116.444,24291.0
2024-03-06 12:30:00,119.93,120.2,119.82,119.84,16667.0,116.4731,116.7353,116.3663,116.3857,16667.0
2024-03-06 13:00:00,119.84,119.94,119.63,119.69,29350.0,116.3857,116.4828,116.1818,116.24,29350.0
2024-03-06 13:30:00,119.69,119.82,119.4,119.69,43861.0,116.24,116.3663,115.9584,116.24,43861.0
2024-03-06 14:00:00,119.69,119.77,119.36,119.69,61813.0,116.24,116.3177,115.9195,116.24,61813.0
2024-03-06 14:30:00,119.69,119.88,119.52,119.85,43886.0,116.24,116.4246,116.0749,116.3954,43886.0
2024-03-06 15:00:00,119.83,120.12,119.79,120.11,36835.0,116.376,116.6576,116.3372,116.6479,36835.0
2024-03-06 15:30:00,120.11,120.48,119.91,120.33,188538.0,116.6479,117.0073,116.4537,116.8616,188538.0
2024-03-07 09:30:00,119.56,120.42,119.03,119.91,230656.0,116.1138,116.949,115.5991,116.4537,230656.0
2024-03-07 10:00:00,119.91,120.04,119.17,120.02,119583.0,116.4537,116.5799,115.735,116.5605,119583.0
2024-03-07 10:30:00,120.02,120.09,119.75,119.9,171994.0,116.5605,116.6285,116.2983,116.444,171994.0
2024-03-07 11:00:00,119.87,119.95,119.24,119.82,74390.0,116.4148,116.4925,115.803,116.3663,74390.0
2024-03-07 11:30:00,119.76,119.83,119.43,119.76,34179.0,116.308,116.376,115.9875,116.308,34179.0
2024-03-07 12:00:00,119.76,119.78,119.43,119.43,18126.0,116.308,116.3274,115.9875,115.9875,18126.0
2024-03-07 12:30:00,119.43,119.62,119.38,119.56,23209.0,115.9875,116.1721,115.939,116.1138,23209.0
2024-03-07 13:00:00,119.57,119.64,119.02,119.09,33061.0,116.1235,116.1915,115.5893,115.6573,33061.0
2024-03-07 13:30:00,119.09,119.2,118.81,118.96,98458.0,115.6573,115.7642,115.3854,115.5311,98458.0
2024-03-07 14:00:00,118.98,119.06,118.77,118.88,79011.0,115.5505,115.6282,115.3466,115.4534,79011.0
2024-03-07 14:30:00,118.88,118.88,118.48,118.49,63477.0,115.4534,115.4534,115.0649,115.0746,63477.0
2024-03-07 15:00:00,118.5,118.51,118.16,118.2,106152.0,115.0843,115.094,114.7541,114.793,106152.0
2024-03-07 15:30:00,118.19,118.76,118.08,118.63,172590.0,114.7833,115.3368,114.6764,115.2106,172590.0
2024-03-08 09:30:00,119.93,120.0,118.51,119.08,111279.0,116.4731,116.5411,115.094,115.6476,111279.0
2024-03-08 10:00:00,118.97,119.04,117.85,117.97,75065.0,115.5408,115.6088,114.4531,114.5696,75065.0
2024-03-08 10:30:00,118.0,118.37,117.91,117.97,138731.0,114.5987,114.9581,114.5113,114.5696,138731.0
2024-03-08 11:00:00,117.99,118.54,117.84,118.37,234930.0,114.589,115.1232,114.4434,114.9581,234930.0
2024-03-08 11:30:00,118.37,118.86,118.24,118.56,95705.0,114.9581,115.434,114.8318,115.1426,95705.0
2024-03-08 12:00:00,118.58,118.81,118.49,118.54,89948.0,115.162,115.3854,115.0746,115.1232,89948.0
2024-03-08 12:30:00,118.49,118.59,118.09,118.49,30531.0,115.0746,115.1717,114.6862,115.0746,30531.0
2024-03-08 13:00:00,118.52,118.8,118.47,118.68,75238.0,115.1038,115.3757,115.0552,115.2591,75238.0
2024-03-08 13:30:00,118.65,118.8,118.51,118.74,64605.0,115.23,115.3757,115.094,115.3174,64605.0
2024-03-08 14:00:00,118.73,118.89,118.66,118.75,63325.0,115.3077,115.4631,115.2397,115.3271,63325.0
2024-03-08 14:30:00,118.75,119.01,118.61,118.96,43651.0,115.3271,115.5796,115.1912,115.5311,43651.0
2024-03-08 15:00:00,118.97,119.0,118.59,118.62,51041.0,115.5408,115.5699,115.1717,115.2009,51041.0
2024-03-08 15:30:00,118.6,118.84,118.29,118.45,258855.0,115.1815,115.4145,114.8804,115.0358,258855.0
2024-03-11 09:30:00,118.06,119.71,118.06,119.69,67095.0,114.657,116.2595,114.657,116.24,67095.0
2024-03-11 10:00:00,119.63,119.63,118.82,119.2,56335.0,116.1818,116.1818,115.3951,115.7642,56335.0
2024-03-11 10:30:00,119.13,119.25,118.8,119.25,61971.0,115.6962,115.8127,115.3757,115.8127,61971.0
2024-03-11 11:00:00,119.22,119.65,119.12,119.56,92645.0,115.7836,116.2012,115.6865,116.1138,92645.0
2024-03-11 11:30:00,119.57,120.14,119.51,120.05,80877.0,116.1235,116.6771,116.0652,116.5897,80877.0
2024-03-11 12:00:00,120.07,120.09,119.57,119.62,71042.0,116.6091,116.6285,116.1235,116.1721,71042.0
2024-03-11 12:30:00,119.63,120.36,119.59,120.23,73310.0,116.1818,116.8907,116.1429,116.7645,73310.0
2024-03-11 13:00:00,120.22,121.01,120.18,121.01,65437.0,116.7548,117.522,116.7159,117.522,65437.0
2024-03-11 13:30:00,121.07,121.07,120.64,120.94,52105.0,117.5803,117.5803,117.1627,117.454,52105.0
2024-03-11 14:00:00,120.96,121.0,120.56,120.65,38447.0,117.4734,117.5123,117.085,117.1724,38447.0
2024-03-11 14:30:00,120.66,120.74,120.29,120.53,33075.0,117.1821,117.2598,116.8227,117.0558,33075.0
2024-03-11 15:00:00,120.53,120.61,120.03,120.08,43344.0,117.0558,117.1335,116.5702,116.6188,43344.0
2024-03-11 15:30:00,120.06,120.48,120.02,120.35,164603.0,116.5994,117.0073,116.5605,116.881,164603.0
2024-03-12 09:30:00,119.53,120.3,119.14,120.08,88049.0,116.0846,116.8325,115.7059,116.6188,88049.0
2024-03-12 10:00:00,120.17,120.73,119.97,120.22,49775.0,116.7062,117.2501,116.512,116.7548,49775.0
2024-03-12 10:30:00,120.19,120.6,120.15,120.24,49015.0,116.7256,117.1238,116.6868,116.7742,49015.0
2024-03-12 11:00:00,120.28,120.41,119.94,119.97,49617.0,116.813,116.9393,116.4828,116.512,49617.0
2024-03-12 11:30:00,119.93,119.93,119.25,119.27,56667.0,116.4731,116.4731,115.8127,115.8321,56667.0
2024-03-12 12:00:00,119.29,119.29,118.86,118.91,52232.0,115.8516,115.8516,115.434,115.4825,52232.0
2024-03-12 12:30:00,118.91,118.91,118.23,118.83,92669.0,115.4825,115.4825,114.8221,115.4048,92669.0
2024-03-12 13:00:00,118.83,118.99,118.66,118.83,40221.0,115.4048,115.5602,115.2397,115.4048,40221.0
2024-03-12 13:30:00,118.84,119.26,118.71,119.22,55823.0,115.4145,115.8224,115.2883,115.7836,55823.0
2024-03-12 14:00:00,119.2,119.45,119.16,119.41,42242.0,115.7642,116.007,115.7253,115.9681,42242.0
2024-03-12 14:30:00,119.44,119.79,119.44,119.74,70357.0,115.9972,116.3372,115.9972,116.2886,70357.0
2024-03-12 15:00:00,119.76,120.27,119.76,120.09,56875.0,116.308,116.8033,116.308,116.6285,56875.0
2024-03-12 15:30:00,120.09,120.09,119.18,119.19,225215.0,116.6285,116.6285,115.7447,115.7544,225215.0
2024-03-13 09:30:00,118.98,120.65,118.66,120.22,56973.0,115.5505,117.1724,115.2397,116.7548,56973.0
2024-03-13 10:00:00,120.29,120.62,120.16,120.19,30231.0,116.8227,117.1432,116.6965,116.7256,30231.0
2024-03-13 10:30:00,120.23,120.68,119.99,120.68,27731.0,116.7645,117.2015,116.5314,117.2015,27731.0
2024-03-13 11:00:00,120.64,120.79,120.15,120.63,63590.0,117.1627,117.3083,116.6868,117.1529,63590.0
2024-03-13 11:30:00,120.68,121.17,120.56,121.1,22697.0,117.2015,117.6774,117.085,117.6094,22697.0
2024-03-13 12:00:00,121.1,121.1,120.66,120.83,18161.0,117.6094,117.6094,117.1821,117.3472,18161.0
2024-03-13 12:30:00,120.8,121.25,120.78,121.23,43023.0,117.318,117.7551,117.2986,117.7356,43023.0
2024-03-13 13:00:00,121.2,121.53,121.06,121.42,40311.0,117.7065,118.027,117.5705,117.9202,40311.0
2024-03-13 13:30:00,121.42,121.56,121.31,121.53,28351.0,117.9202,118.0561,117.8133,118.027,28351.0
2024-03-13 14:00:00,121.5,121.51,121.19,121.25,45707.0,117.9979,118.0076,117.6968,117.7551,45707.0
2024-03-13 14:30:00,121.2,121.22,120.65,120.79,38485.0,117.7065,117.7259,117.1724,117.3083,38485.0
2024-03-13 15:00:00,120.79,120.92,120.52,120.59,34152.0,117.3083,117.4346,117.0461,117.1141,34152.0
2024-03-13 15:30:00,120.61,120.97,120.5,120.55,145895.0,117.1335,117.4831,117.0267,117.0752,145895.0
2024-03-14 09:30:00,120.12,120.65,119.14,119.21,44337.0,116.6576,117.1724,115.7059,115.7739,44337.0
2024-03-14 10:00:00,119.28,119.82,118.33,118.38,34296.0,115.8419,116.3663,114.9192,114.9678,34296.0
2024-03-14 10:30:00,118.4,119.06,118.3,118.55,47234.0,114.9872,115.6282,114.8901,115.1329,47234.0
2024-03-14 11:00:00,118.49,118.81,118.37,118.74,47764.0,115.0746,115.3854,114.9581,115.3174,47764.0
2024-03-14 11:30:00,118.72,118.76,118.29,118.32,47763.0,115.298,115.3368,114.8804,114.9095,47763.0
2024-03-14 12:00:00,118.31,118.42,118.12,118.25,31806.0,114.8998,115.0066,114.7153,114.8415,31806.0
2024-03-14 12:30:00,118.25,118.28,117.52,117.52,26672.0,114.8415,114.8707,114.1326,114.1326,26672.0
2024-03-14 13:00:00,117.5,117.92,117.47,117.75,44434.0,114.1132,114.5211,114.084,114.356,44434.0
2024-03-14 13:30:00,117.73,117.93,117.49,117.93,27323.0,114.3365,114.5308,114.1034,114.5308,27323.0
2024-03-14 14:00:00,117.95,118.11,117.91,117.94,27874.0,114.5502,114.7056,114.5113,114.5405,27874.0
2024-03-14 14:30:00,117.92,118.22,117.85,118.01,29711.0,114.5211,114.8124,114.4531,114.6085,29711.0
2024-03-14 15:00:00,118.0,118.0,117.46,117.7,39242.0,114.5987,114.5987,114.0743,114.3074,39242.0
2024-03-14 15:30:00,117.7,118.54,117.52,118.53,181826.0,114.3074,115.1232,114.1326,115.1135,181826.0
2024-03-15 09:30:00,117.02,118.4,117.02,117.23,575811.0,113.647,114.9872,113.647,113.8509,575811.0
2024-03-15 10:00:00,117.17,117.62,117.11,117.51,61463.0,113.7927,114.2297,113.7344,114.1229,61463.0
2024-03-15 10:30:00,117.49,117.65,117.26,117.45,84642.0,114.1034,114.2588,113.8801,114.0646,84642.0
2024-03-15 11:00:00,117.49,117.49,116.94,116.99,83075.0,114.1034,114.1034,113.5693,113.6179,83075.0
2024-03-15 11:30:00,116.96,117.07,116.65,116.73,60687.0,113.5887,113.6956,113.2877,113.3654,60687.0
2024-03-15 12:00:00,116.71,117.17,116.65,117.12,42173.0,113.3459,113.7927,113.2877,113.7441,42173.0
2024-03-15 12:30:00,117.19,117.25,116.78,116.95,55962.0,113.8121,113.8704,113.4139,113.579,55962.0
2024-03-15 13:00:00,116.92,117.3,116.84,117.16,36555.0,113.5499,113.9189,113.4722,113.783,36555.0
2024-03-15 13:30:00,117.16,117.33,117.07,117.29,33995.0,113.783,113.9481,113.6956,113.9092,33995.0
2024-03-15 14:00:00,117.27,117.41,117.12,117.25,57370.0,113.8898,114.0258,113.7441,113.8704,57370.0
2024-03-15 14:30:00,117.28,117.45,117.14,117.38,38514.0,113.8995,114.0646,113.7635,113.9966,38514.0
2024-03-15 15:00:00,117.39,117.64,117.22,117.57,66155.0,114.0063,114.2491,113.8412,114.1811,66155.0
2024-03-15 15:30:00,117.61,117.61,116.87,117.15,256415.0,114.22,114.22,113.5013,113.7732,256415.0
2024-03-18 09:30:00,117.15,117.43,116.45,116.72,47068.0,113.7732,114.0452,113.0934,113.3556,47068.0
2024-03-18 10:00:00,116.71,116.76,116.45,116.58,48942.0,113.3459,113.3945,113.0934,113.2197,48942.0
2024-03-18 10:30:00,116.54,116.99,116.38,116.95,49274.0,113.1808,113.6179,113.0254,113.579,49274.0
2024-03-18 11:00:00,116.96,118.2,116.96,118.09,47870.0,113.5887,114.793,113.5887,114.6862,47870.0
2024-03-18 11:30:00,118.08,118.2,117.84,118.14,18169.0,114.6764,114.793,114.4434,114.7347,18169.0
2024-03-18 12:00:00,118.15,118.21,117.82,117.86,25003.0,114.7444,114.8027,114.4239,114.4628,25003.0
2024-03-18 12:30:00,117.98,118.11,117.79,118.09,19540.0,114.5793,114.7056,114.3948,114.6862,19540.0
2024-03-18 13:00:00,118.09,118.11,117.84,117.93,21785.0,114.6862,114.7056,114.4434,114.5308,21785.0
2024-03-18 13:30:00,117.95,117.95,117.7,117.8,24837.0,114.5502,114.5502,114.3074,114.4045,24837.0
2024-03-18 14:00:00,117.79,117.79,117.1,117.24,34246.0,114.3948,114.3948,113.7247,113.8607,34246.0
2024-03-18 14:30:00,117.24,117.38,117.17,117.34,33006.0,113.8607,113.9966,113.7927,113.9578,33006.0
2024-03-18 15:00:00,117.34,117.52,117.22,117.37,36081.0,113.9578,114.1326,113.8412,113.9869,36081.0
2024-03-18 15:30:00,117.34,117.37,116.97,117.24,119864.0,113.9578,113.9869,113.5984,113.8607,119864.0
2024-03-19 09:30:00,117.74,118.33,117.25,118.25,31330.0,114.3462,114.9192,113.8704,114.8415,31330.0
2024-03-19 10:00:00,118.24,118.24,117.34,117.34,14520.0,114.8318,114.8318,113.9578,113.9578,14520.0
2024-03-19 10:30:00,117.43,117.48,117.04,117.2,26519.0,114.0452,114.0937,113.6664,113.8218,26519.0
2024-03-19 11:00:00,117.15,117.41,117.05,117.35,42647.0,113.7732,114.0258,113.6761,113.9675,42647.0
2024-03-19 11:30:00,117.33,117.45,117.07,117.07,31008.0,113.9481,114.0646,113.6956,113.6956,31008.0
2024-03-19 12:00:00,117.11,117.66,117.06,117.09,28942.0,113.7344,114.2685,113.6858,113.715,28942.0
2024-03-19 12:30:00,117.13,117.19,116.93,117.17,33874.0,113.7538,113.8121,113.5596,113.7927,33874.0
2024-03-19 13:00:00,117.15,117.31,117.11,117.28,21262.0,113.7732,113.9286,113.7344,113.8995,21262.0
2024-03-19 13:30:00,117.28,117.55,117.28,117.54,11749.0,113.8995,114.1617,113.8995,114.152,11749.0
2024-03-19 14:00:00,117.54,117.66,117.18,117.58,16449.0,114.152,114.2685,113.8024,114.1909,16449.0
2024-03-19 14:30:00,117.59,117.76,117.56,117.61,31011.0,114.2006,114.3657,114.1714,114.22,31011.0
2024-03-19 15:00:00,117.62,117.97,117.6,117.97,16827.0,114.2297,114.5696,114.2103,114.5696,16827.0
2024-03-19 15:30:00,117.97,118.01,117.47,118.01,116801.0,114.5696,114.6085,114.084,114.6085,116801.0
2024-03-20 09:30:00,117.76,118.03,117.16,117.92,51016.0,114.3657,114.6279,113.783,114.5211,51016.0
2024-03-20 10:00:00,117.9,118.16,117.58,117.76,32723.0,114.5016,114.7541,114.1909,114.3657,32723.0
2024-03-20 10:30:00,117.76,117.99,117.58,117.98,17602.0,114.3657,114.589,114.1909,114.5793,17602.0
2024-03-20 11:00:00,118.0,118.0,117.54,117.63,15572.0,114.5987,114.5987,114.152,114.2394,15572.0
2024-03-20 11:30:00,117.63,117.63,117.28,117.4,17580.0,114.2394,114.2394,113.8995,114.016,17580.0
2024-03-20 12:00:00,117.39,117.56,117.23,117.47,23688.0,114.0063,114.1714,113.8509,114.084,23688.0
2024-03-20 12:30:00,117.47,117.66,117.4,117.57,27309.0,114.084,114.2685,114.016,114.1811,27309.0
2024-03-20 13:00:00,117.55,117.57,117.38,117.43,17442.0,114.1617,114.1811,113.9966,114.0452,17442.0
2024-03-20 13:30:00,117.41,117.43,117.17,117.17,13604.0,114.0258,114.0452,113.7927,113.7927,13604.0
2024-03-20 14:00:00,117.23,117.69,116.76,117.0,27248.0,113.8509,114.2977,113.3945,113.6276,27248.0
2024-03-20 14:30:00,117.05,117.89,116.7,117.69,35105.0,113.6761,114.4919,113.3362,114.2977,35105.0
2024-03-20 15:00:00,117.72,118.07,117.35,117.97,39370.0,114.3268,114.6667,113.9675,114.5696,39370.0
2024-03-20 15:30:00,117.96,118.12,117.38,118.1,144212.0,114.5599,114.7153,113.9966,114.6959,144212.0
2024-03-21 09:30:00,118.98,119.89,118.59,119.71,69793.0,115.5505,116.4343,115.1717,116.2595,69793.0
2024-03-21 10:00:00,119.76,119.89,119.24,119.59,52010.0,116.308,116.4343,115.803,116.1429,52010.0
2024-03-21 10:30:00,119.66,120.17,119.44,119.89,20350.0,116.2109,116.7062,115.9972,116.4343,20350.0
2024-03-21 11:00:00,119.89,119.99,118.79,118.92,28953.0,116.4343,116.5314,115.366,115.4922,28953.0
2024-03-21 11:30:00,118.87,118.95,118.66,118.88,29934.0,115.4437,115.5214,115.2397,115.4534,29934.0
2024-03-21 12:00:00,118.84,118.94,118.36,118.43,35648.0,115.4145,115.5117,114.9484,115.0164,35648.0
2024-03-21 12:30:00,118.45,118.64,118.06,118.52,41972.0,115.0358,115.2203,114.657,115.1038,41972.0
2024-03-21 13:00:00,118.53,118.75,118.43,118.75,21469.0,115.1135,115.3271,115.0164,115.3271,21469.0
2024-03-21 13:30:00,118.76,118.85,118.57,118.68,17584.0,115.3368,115.4242,115.1523,115.2591,17584.0
2024-03-21 14:00:00,118.78,119.0,118.75,118.96,15201.0,115.3563,115.5699,115.3271,115.5311,15201.0
2024-03-21 14:30:00,118.99,118.99,118.45,118.61,21810.0,115.5602,115.5602,115.0358,115.1912,21810.0
2024-03-21 15:00:00,118.63,118.8,118.63,118.76,24100.0,115.2106,115.3757,115.2106,115.3368,24100.0
2024-03-21 15:30:00,118.74,118.79,118.15,118.2,109004.0,115.3174,115.366,114.7444,114.793,109004.0
2024-03-22 09:30:00,119.06,119.06,118.31,118.41,25391.0,115.6282,115.6282,114.8998,114.9969,25391.0
2024-03-22 10:00:00,118.41,118.46,118.16,118.26,8483.0,114.9969,115.0455,114.7541,114.8513,8483.0
2024-03-22 10:30:00,118.25,118.25,117.71,117.8,18338.0,114.8415,114.8415,114.3171,114.4045,18338.0
2024-03-22 11:00:00,117.8,117.91,117.68,117.91,19246.0,114.4045,114.5113,114.288,114.5113,19246.0
2024-03-22 11:30:00,117.92,118.09,117.68,117.73,26699.0,114.5211,114.6862,114.288,114.3365,26699.0
2024-03-22 12:00:00,117.73,117.96,117.67,117.84,25234.0,114.3365,114.5599,114.2783,114.4434,25234.0
2024-03-22 12:30:00,117.84,117.91,117.51,117.65,32618.0,114.4434,114.5113,114.1229,114.2588,32618.0
2024-03-22 13:00:00,117.62,117.63,117.34,117.53,15578.0,114.2297,114.2394,113.9578,114.1423,15578.0
2024-03-22 13:30:00,117.53,117.85,117.52,117.85,16298.0,114.1423,114.4531,114.1326,114.4531,16298.0
2024-03-22 14:00:00,117.84,118.0,117.81,117.91,19192.0,114.4434,114.5987,114.4142,114.5113,19192.0
2024-03-22 14:30:00,117.84,117.96,117.76,117.95,23168.0,114.4434,114.5599,114.3657,114.5502,23168.0
2024-03-22 15:00:00,117.91,118.02,117.5,117.72,33408.0,114.5113,114.6182,114.1132,114.3268,33408.0
2024-03-22 15:30:00,117.72,117.84,117.55,117.75,123362.0,114.3268,114.4434,114.1617,114.356,123362.0
2024-03-25 09:30:00,117.89,118.49,117.6,117.69,36003.0,114.4919,115.0746,114.2103,114.2977,36003.0
2024-03-25 10:00:00,117.69,117.75,117.18,117.34,22040.0,114.2977,114.356,113.8024,113.9578,22040.0
2024-03-25 10:30:00,117.33,117.49,117.07,117.49,22388.0,113.9481,114.1034,113.6956,114.1034,22388.0
2024-03-25 11:00:00,117.48,117.6,117.42,117.5,36568.0,114.0937,114.2103,114.0355,114.1132,36568.0
2024-03-25 11:30:00,117.44,117.56,117.17,117.35,27156.0,114.0549,114.1714,113.7927,113.9675,27156.0
2024-03-25 12:00:00,117.31,117.53,117.26,117.47,24690.0,113.9286,114.1423,113.8801,114.084,24690.0
2024-03-25 12:30:00,117.47,117.51,117.18,117.27,18351.0,114.084,114.1229,113.8024,113.8898,18351.0
2024-03-25 13:00:00,117.24,117.33,116.99,117.02,19432.0,113.8607,113.9481,113.6179,113.647,19432.0
2024-03-25 13:30:00,117.0,117.29,117.0,117.29,30132.0,113.6276,113.9092,113.6276,113.9092,30132.0
2024-03-25 14:00:00,117.28,117.41,117.25,117.37,26939.0,113.8995,114.0258,113.8704,113.9869,26939.0
2024-03-25 14:30:00,117.35,117.41,117.19,117.21,31725.0,113.9675,114.0258,113.8121,113.8315,31725.0
2024-03-25 15:00:00,117.21,117.3,117.11,117.28,40662.0,113.8315,113.9189,113.7344,113.8995,40662.0
2024-03-25 15:30:00,117.3,117.47,117.0,117.14,142443.0,113.9189,114.084,113.6276,113.7635,142443.0
2024-03-26 09:30:00,116.98,117.15,116.62,116.91,79101.0,113.6081,113.7732,113.2585,113.5402,79101.0
2024-03-26 10:00:00,116.91,117.28,116.58,117.27,62803.0,113.5402,113.8995,113.2197,113.8898,62803.0
2024-03-26 10:30:00,117.25,117.56,117.17,117.41,45676.0,113.8704,114.1714,113.7927,114.0258,45676.0
2024-03-26 11:00:00,117.42,117.42,116.77,116.87,37817.0,114.0355,114.0355,113.4042,113.5013,37817.0
2024-03-26 11:30:00,116.85,117.17,116.76,116.91,47391.0,113.4819,113.7927,113.3945,113.5402,47391.0
2024-03-26 12:00:00,116.91,117.02,116.77,116.99,32348.0,113.5402,113.647,113.4042,113.6179,32348.0
2024-03-26 12:30:00,116.98,117.59,116.87,117.46,118270.0,113.6081,114.2006,113.5013,114.0743,118270.0
2024-03-26 13:00:00,117.45,117.71,117.36,117.36,97729.0,114.0646,114.3171,113.9772,113.9772,97729.0
2024-03-26 13:30:00,117.36,117.75,117.35,117.67,49337.0,113.9772,114.356,113.9675,114.2783,49337.0
2024-03-26 14:00:00,117.67,117.71,117.22,117.25,35888.0,114.2783,114.3171,113.8412,113.8704,35888.0
2024-03-26 14:30:00,117.26,117.4,117.11,117.4,39892.0,113.8801,114.016,113.7344,114.016,39892.0
2024-03-26 15:00:00,117.35,117.69,117.24,117.47,59657.0,113.9675,114.2977,113.8607,114.084,59657.0
2024-03-26 15:30:00,117.49,117.91,117.39,117.85,225421.0,114.1034,114.5113,114.0063,114.4531,225421.0
2024-03-27 09:30:00,118.55,119.74,117.97,119.64,59303.0,115.1329,116.2886,114.5696,116.1915,59303.0
2024-03-27 10:00:00,119.69,121.02,119.68,120.92,70380.0,116.24,117.5317,116.2303,117.4346,70380.0
2024-03-27 10:30:00,120.91,120.94,120.05,120.25,43436.0,117.4249,117.454,116.5897,116.7839,43436.0
2024-03-27 11:00:00,120.25,121.02,120.25,120.79,45756.0,116.7839,117.5317,116.7839,117.3083,45756.0
2024-03-27 11:30:00,120.79,121.05,120.58,120.96,66876.0,117.3083,117.5608,117.1044,117.4734,66876.0
2024-03-27 12:00:00,120.97,120.98,120.45,120.45,33557.0,117.4831,117.4929,116.9781,116.9781,33557.0
2024-03-27 12:30:00,120.5,120.97,120.5,120.77,51867.0,117.0267,117.4831,117.0267,117.2889,51867.0
2024-03-27 13:00:00,120.76,120.93,120.49,120.59,53662.0,117.2792,117.4443,117.017,117.1141,53662.0
2024-03-27 13:30:00,120.57,120.8,120.51,120.67,60308.0,117.0947,117.318,117.0364,117.1918,60308.0
2024-03-27 14:00:00,120.65,121.3,120.63,121.19,54903.0,117.1724,117.8036,117.1529,117.6968,54903.0
2024-03-27 14:30:00,121.22,121.33,121.13,121.21,37657.0,117.7259,117.8328,117.6385,117.7162,37657.0
2024-03-27 15:00:00,121.22,121.61,121.09,121.51,41652.0,117.7259,118.1047,117.5997,118.0076,41652.0
2024-03-27 15:30:00,121.45,121.72,121.19,121.47,276758.0,117.9493,118.2115,117.6968,117.9687,276758.0
2024-03-28 09:30:00,121.69,122.13,120.57,121.05,153660.0,118.1824,118.6097,117.0947,117.5608,153660.0
2024-03-28 10:00:00,121.13,121.58,120.74,121.03,105585.0,117.6385,118.0756,117.2598,117.5414,105585.0
2024-03-28 10:30:00,121.04,121.1,120.43,120.6,90522.0,117.5511,117.6094,116.9587,117.1238,90522.0
2024-03-28 11:00:00,120.6,121.2,120.45,120.92,142858.0,117.1238,117.7065,116.9781,117.4346,142858.0
2024-03-28 11:30:00,120.88,121.65,120.8,121.65,29100.0,117.3957,118.1435,117.318,118.1435,29100.0
2024-03-28 12:00:00,121.62,121.65,121.22,121.52,40078.0,118.1144,118.1435,117.7259,118.0173,40078.0
2024-03-28 12:30:00,121.5,121.8,121.46,121.54,48669.0,117.9979,118.2892,117.959,118.0367,48669.0
2024-03-28 13:00:00,121.54,121.73,121.34,121.54,39283.0,118.0367,118.2212,117.8425,118.0367,39283.0
2024-03-28 13:30:00,121.53,121.8,121.37,121.77,34066.0,118.027,118.2892,117.8716,118.2601,34066.0
2024-03-28 14:00:00,121.84,122.07,121.76,121.89,40083.0,118.3281,118.5514,118.2504,118.3766,40083.0
2024-03-28 14:30:00,121.91,121.97,121.65,121.94,51760.0,118.396,118.4543,118.1435,118.4252,51760.0
2024-03-28 15:00:00,121.96,122.22,121.9,122.21,50342.0,118.4446,118.6971,118.3863,118.6874,50342.0
2024-03-28 15:30:00,122.22,122.38,122.0,122.14,270191.0,118.6971,118.8525,118.4834,118.6194,270191.0
2024-04-01 09:30:00,122.44,122.5,120.31,120.68,34706.0,118.9108,118.969,116.8422,117.2015,34706.0
2024-04-01 10:00:00,120.62,120.62,119.71,119.79,23759.0,117.1432,117.1432,116.2595,116.3372,23759.0
2024-04-01 10:30:00,119.75,120.16,119.54,119.83,45384.0,116.2983,116.6965,116.0944,116.376,45384.0
2024-04-01 11:00:00,119.9,120.16,119.79,120.09,25098.0,116.444,116.6965,116.3372,116.6285,25098.0
2024-04-01 11:30:00,120.15,120.24,119.98,120.06,20223.0,116.6868,116.7742,116.5217,116.5994,20223.0
2024-04-01 12:00:00,120.04,120.08,119.78,120.0,22316.0,116.5799,116.6188,116.3274,116.5411,22316.0
2024-04-01 12:30:00,119.98,120.06,119.84,119.91,20508.0,116.5217,116.5994,116.3857,116.4537,20508.0
2024-04-01 13:00:00,119.87,120.04,119.79,119.92,14265.0,116.4148,116.5799,116.3372,116.4634,14265.0
2024-04-01 13:30:00,119.89,120.11,119.82,119.96,21883.0,116.4343,116.6479,116.3663,116.5023,21883.0
2024-04-01 14:00:00,120.02,120.39,119.78,120.32,25607.0,116.5605,116.9199,116.3274,116.8519,25607.0
2024-04-01 14:30:00,120.31,120.5,120.19,120.48,18188.0,116.8422,117.0267,116.7256,117.0073,18188.0
2024-04-01 15:00:00,120.47,120.55,120.24,120.41,32841.0,116.9976,117.0752,116.7742,116.9393,32841.0
2024-04-01 15:30:00,120.42,120.5,120.13,120.24,137171.0,116.949,117.0267,116.6674,116.7742,137171.0
2024-04-02 09:30:00,120.11,121.2,120.04,121.2,77557.0,116.6479,117.7065,116.5799,117.7065,77557.0
2024-04-02 10:00:00,121.13,121.47,120.8,121.29,19608.0,117.6385,117.9687,117.318,117.7939,19608.0
2024-04-02 10:30:00,121.31,121.36,121.01,121.13,16866.0,117.8133,117.8619,117.522,117.6385,16866.0
2024-04-02 11:00:00,121.13,121.13,120.25,120.25,22065.0,117.6385,117.6385,116.7839,116.7839,22065.0
2024-04-02 11:30:00,120.29,120.39,119.96,120.09,20774.0,116.8227,116.9199,116.5023,116.6285,20774.0
2024-04-02 12:00:00,120.06,120.13,119.77,119.78,10399.0,116.5994,116.6674,116.3177,116.3274,10399.0
2024-04-02 12:30:00,119.77,119.84,119.66,119.73,12158.0,116.3177,116.3857,116.2109,116.2789,12158.0
2024-04-02 13:00:00,119.76,119.76,119.31,119.42,11915.0,116.308,116.308,115.871,115.9778,11915.0
2024-04-02 13:30:00,119.4,119.43,119.2,119.33,15437.0,115.9584,115.9875,115.7642,115.8904,15437.0
2024-04-02 14:00:00,119.3,119.35,119.07,119.24,18291.0,115.8613,115.9098,115.6379,115.803,18291.0
2024-04-02 14:30:00,119.12,119.14,118.85,118.85,18094.0,115.6865,115.7059,115.4242,115.4242,18094.0
2024-04-02 15:00:00,118.84,119.35,118.82,119.33,22887.0,115.4145,115.9098,115.3951,115.8904,22887.0
2024-04-02 15:30:00,119.33,119.76,119.28,119.55,128232.0,115.8904,116.308,115.8419,116.1041,128232.0
2024-04-03 09:30:00,119.19,119.54,118.25,118.34,39368.0,115.7544,116.0944,114.8415,114.9289,39368.0
2024-04-03 10:00:00,118.46,119.78,118.46,119.46,28953.0,115.0455,116.3274,115.0455,116.0167,28953.0
2024-04-03 10:30:00,119.42,119.57,119.02,119.5,50158.0,115.9778,116.1235,115.5893,116.0555,50158.0
2024-04-03 11:00:00,119.48,119.58,119.12,119.3,18932.0,116.0361,116.1332,115.6865,115.8613,18932.0
2024-04-03 11:30:00,119.3,119.47,119.03,119.03,24275.0,115.8613,116.0264,115.5991,115.5991,24275.0
2024-04-03 12:00:00,119.04,119.23,119.02,119.22,13872.0,115.6088,115.7933,115.5893,115.7836,13872.0
2024-04-03 12:30:00,119.23,119.23,118.69,118.95,21433.0,115.7933,115.7933,115.2689,115.5214,21433.0
2024-04-03 13:00:00,118.94,119.22,118.85,119.21,15942.0,115.5117,115.7836,115.4242,115.7739,15942.0
2024-04-03 13:30:00,119.22,119.33,118.92,118.99,13429.0,115.7836,115.8904,115.4922,115.5602,13429.0
2024-04-03 14:00:00,119.02,119.28,118.93,119.19,19431.0,115.5893,115.8419,115.5019,115.7544,19431.0
2024-04-03 14:30:00,119.18,119.41,119.11,119.34,14204.0,115.7447,115.9681,115.6768,115.9001,14204.0
2024-04-03 15:00:00,119.3,119.31,118.8,119.21,34036.0,115.8613,115.871,115.3757,115.7739,34036.0
2024-04-03 15:30:00,119.22,119.34,118.91,118.93,140709.0,115.7836,115.9001,115.4825,115.5019,140709.0
2024-04-04 09:30:00,120.1,120.7,119.25,120.46,67675.0,116.6382,117.2209,115.8127,116.9878,67675.0
2024-04-04 10:00:00,120.63,120.83,120.11,120.79,43455.0,117.1529,117.3472,116.6479,117.3083,43455.0
2024-04-04 10:30:00,120.83,120.85,120.27,120.29,41213.0,117.3472,117.3666,116.8033,116.8227,41213.0
2024-04-04 11:00:00,120.23,120.46,119.94,120.46,21726.0,116.7645,116.9878,116.4828,116.9878,21726.0
2024-04-04 11:30:00,120.49,120.96,120.44,120.88,25546.0,117.017,117.4734,116.9684,117.3957,25546.0
2024-04-04 12:00:00,120.87,120.87,120.24,120.36,13126.0,117.386,117.386,116.7742,116.8907,13126.0
2024-04-04 12:30:00,120.29,120.49,120.26,120.34,20525.0,116.8227,117.017,116.7936,116.8713,20525.0
2024-04-04 13:00:00,120.36,120.66,120.31,120.59,20037.0,116.8907,117.1821,116.8422,117.1141,20037.0
2024-04-04 13:30:00,120.56,120.58,120.01,120.05,39475.0,117.085,117.1044,116.5508,116.5897,39475.0
2024-04-04 14:00:00,120.03,120.31,119.93,120.03,24313.0,116.5702,116.8422,116.4731,116.5702,24313.0
2024-04-04 14:30:00,119.97,120.26,119.77,119.94,35527.0,116.512,116.7936,116.3177,116.4828,35527.0
2024-04-04 15:00:00,119.84,120.34,119.61,120.04,89992.0,116.3857,116.8713,116.1623,116.5799,89992.0
2024-04-04 15:30:00,119.99,120.83,119.36,120.38,190501.0,116.5314,117.3472,115.9195,116.9101,190501.0
2024-04-05 09:30:00,119.24,120.03,118.62,118.69,58985.0,115.803,116.5702,115.2009,115.2689,58985.0
2024-04-05 10:00:00,118.67,118.67,117.85,117.93,47875.0,115.2494,115.2494,114.4531,114.5308,47875.0
2024-04-05 10:30:00,117.93,118.63,117.92,118.62,36202.0,114.5308,115.2106,114.5211,115.2009,36202.0
2024-04-05 11:00:00,118.55,118.61,118.16,118.6,13393.0,115.1329,115.1912,114.7541,115.1815,13393.0
2024-04-05 11:30:00,118.56,118.95,118.5,118.93,27382.0,115.1426,115.5214,115.0843,115.5019,27382.0
2024-04-05 12:00:00,118.92,118.92,118.62,118.76,19349.0,115.4922,115.4922,115.2009,115.3368,19349.0
2024-04-05 12:30:00,118.73,118.78,118.55,118.61,28490.0,115.3077,115.3563,115.1329,115.1912,28490.0
2024-04-05 13:00:00,118.62,118.62,117.98,118.18,45105.0,115.2009,115.2009,114.5793,114.7736,45105.0
2024-04-05 13:30:00,118.17,118.23,117.94,117.97,25870.0,114.7638,114.8221,114.5405,114.5696,25870.0
2024-04-05 14:00:00,117.98,118.67,117.92,118.41,30205.0,114.5793,115.2494,114.5211,114.9969,30205.0
2024-04-05 14:30:00,118.43,118.59,118.12,118.31,23557.0,115.0164,115.1717,114.7153,114.8998,23557.0
2024-04-05 15:00:00,118.31,118.67,118.2,118.58,25053.0,114.8998,115.2494,114.793,115.162,25053.0
2024-04-05 15:30:00,118.58,118.76,118.23,118.51,159727.0,115.162,115.3368,114.8221,115.094,159727.0
2024-04-08 09:30:00,118.84,120.21,118.64,119.2,38082.0,115.4145,116.745,115.2203,115.7642,38082.0
2024-04-08 10:00:00,119.2,119.45,118.95,119.34,35500.0,115.7642,116.007,115.5214,115.9001,35500.0
2024-04-08 10:30:00,119.29,119.77,119.25,119.44,33188.0,115.8516,116.3177,115.8127,115.9972,33188.0
2024-04-08 11:00:00,119.59,119.76,119.22,119.33,38295.0,116.1429,116.308,115.7836,115.8904,38295.0
2024-04-08 11:30:00,119.34,119.52,119.24,119.48,27032.0,115.9001,116.0749,115.803,116.0361,27032.0
2024-04-08 12:00:00,119.5,119.85,119.47,119.82,29849.0,116.0555,116.3954,116.0264,116.3663,29849.0
2024-04-08 12:30:00,119.81,119.91,119.73,119.86,24269.0,116.3566,116.4537,116.2789,116.4051,24269.0
2024-04-08 13:00:00,119.88,120.21,119.77,120.21,27281.0,116.4246,116.745,116.3177,116.745,27281.0
2024-04-08 13:30:00,120.22,120.46,120.05,120.32,24408.0,116.7548,116.9878,116.5897,116.8519,24408.0
2024-04-08 14:00:00,120.29,120.34,119.77,119.91,20182.0,116.8227,116.8713,116.3177,116.4537,20182.0
2024-04-08 14:30:00,119.87,119.93,119.62,119.75,25654.0,116.4148,116.4731,116.1721,116.2983,25654.0
2024-04-08 15:00:00,119.76,119.88,119.52,119.57,25954.0,116.308,116.4246,116.0749,116.1235,25954.0
2024-04-08 15:30:00,119.56,120.07,119.47,120.02,164223.0,116.1138,116.6091,116.0264,116.5605,164223.0
2024-04-09 09:30:00,120.78,121.16,120.18,120.97,38330.0,117.2986,117.6677,116.7159,117.4831,38330.0
2024-04-09 10:00:00,120.89,122.21,120.7,121.93,72745.0,117.4054,118.6874,117.2209,118.4155,72745.0
2024-04-09 10:30:00,121.8,121.95,121.35,121.83,36690.0,118.2892,118.4349,117.8522,118.3183,36690.0
2024-04-09 11:00:00,121.83,121.91,121.38,121.45,37548.0,118.3183,118.396,117.8813,117.9493,37548.0
2024-04-09 11:30:00,121.43,121.52,121.12,121.18,21860.0,117.9299,118.0173,117.6288,117.6871,21860.0
2024-04-09 12:00:00,121.22,121.34,121.0,121.2,34153.0,117.7259,117.8425,117.5123,117.7065,34153.0
2024-04-09 12:30:00,121.19,121.48,121.16,121.42,29781.0,117.6968,117.9784,117.6677,117.9202,29781.0
2024-04-09 13:00:00,121.41,121.72,121.35,121.57,25469.0,117.9105,118.2115,117.8522,118.0658,25469.0
2024-04-09 13:30:00,121.57,121.62,121.28,121.47,20891.0,118.0658,118.1144,117.7842,117.9687,20891.0
2024-04-09 14:00:00,121.46,121.5,121.22,121.33,26313.0,117.959,117.9979,117.7259,117.8328,26313.0
2024-04-09 14:30:00,121.31,121.47,121.13,121.44,22416.0,117.8133,117.9687,117.6385,117.9396,22416.0
2024-04-09 15:00:00,121.42,121.7,121.12,121.7,41183.0,117.9202,118.1921,117.6288,118.1921,41183.0
2024-04-09 15:30:00,121.67,121.87,121.04,121.86,278717.0,118.163,118.3572,117.5511,118.3475,278717.0
2024-04-10 09:30:00,118.99,119.33,117.28,117.56,174735.0,115.5602,115.8904,113.8995,114.1714,174735.0
2024-04-10 10:00:00,117.49,118.08,117.22,117.79,149290.0,114.1034,114.6764,113.8412,114.3948,149290.0
2024-04-10 10:30:00,117.78,118.62,117.51,118.08,86014.0,114.3851,115.2009,114.1229,114.6764,86014.0
2024-04-10 11:00:00,118.1,118.35,117.33,117.39,149410.0,114.6959,114.9387,113.9481,114.0063,149410.0
2024-04-10 11:30:00,117.46,117.73,117.07,117.35,109237.0,114.0743,114.3365,113.6956,113.9675,109237.0
2024-04-10 12:00:00,117.35,117.91,117.28,117.71,85070.0,113.9675,114.5113,113.8995,114.3171,85070.0
2024-04-10 12:30:00,117.7,117.85,117.22,117.79,63740.0,114.3074,114.4531,113.8412,114.3948,63740.0
2024-04-10 13:00:00,117.78,118.18,117.03,117.78,110760.0,114.3851,114.7736,113.6567,114.3851,110760.0
2024-04-10 13:30:00,117.74,118.1,117.52,117.79,76217.0,114.3462,114.6959,114.1326,114.3948,76217.0
2024-04-10 14:00:00,117.95,118.11,117.39,117.47,67499.0,114.5502,114.7056,114.0063,114.084,67499.0
2024-04-10 14:30:00,117.47,117.92,117.46,117.54,75885.0,114.084,114.5211,114.0743,114.152,75885.0
2024-04-10 15:00:00,117.47,118.24,117.41,118.06,71659.0,114.084,114.8318,114.0258,114.657,71659.0
2024-04-10 15:30:00,118.07,118.42,117.79,118.33,275619.0,114.6667,115.0066,114.3948,114.9192,275619.0
2024-04-11 09:30:00,119.22,119.6,117.63,117.91,75292.0,115.7836,116.1526,114.2394,114.5113,75292.0
2024-04-11 10:00:00,117.78,118.29,117.69,117.69,49596.0,114.3851,114.8804,114.2977,114.2977,49596.0
2024-04-11 10:30:00,117.78,118.11,117.36,117.41,98919.0,114.3851,114.7056,113.9772,114.0258,98919.0
2024-04-11 11:00:00,117.29,117.83,117.18,117.24,101128.0,113.9092,114.4336,113.8024,113.8607,101128.0
2024-04-11 11:30:00,117.21,117.68,116.9,117.65,114981.0,113.8315,114.288,113.5305,114.2588,114981.0
2024-04-11 12:00:00,117.62,117.82,117.6,117.64,78126.0,114.2297,114.4239,114.2103,114.2491,78126.0
2024-04-11 12:30:00,117.62,117.96,117.5,117.84,59887.0,114.2297,114.5599,114.1132,114.4434,59887.0
2024-04-11 13:00:00,117.87,118.22,117.81,118.12,23678.0,114.4725,114.8124,114.4142,114.7153,23678.0
2024-04-11 13:30:00,118.07,118.16,117.62,118.11,31867.0,114.6667,114.7541,114.2297,114.7056,31867.0
2024-04-11 14:00:00,118.11,118.33,118.08,118.15,31571.0,114.7056,114.9192,114.6764,114.7444,31571.0
2024-04-11 14:30:00,118.18,118.26,117.82,117.84,21886.0,114.7736,114.8513,114.4239,114.4434,21886.0
2024-04-11 15:00:00,117.81,118.34,117.77,118.28,73727.0,114.4142,114.9289,114.3754,114.8707,73727.0
2024-04-11 15:30:00,118.27,118.28,117.7,117.82,302025.0,114.861,114.8707,114.3074,114.4239,302025.0
2024-04-12 09:30:00,117.87,117.87,116.93,117.35,66085.0,114.4725,114.4725,113.5596,113.9675,66085.0
2024-04-12 10:00:00,117.27,117.52,117.08,117.43,23774.0,113.8898,114.1326,113.7053,114.0452,23774.0
2024-04-12 10:30:00,117.47,117.61,116.98,117.59,33591.0,114.084,114.22,113.6081,114.2006,33591.0
2024-04-12 11:00:00,117.59,117.76,116.9,117.28,26005.0,114.2006,114.3657,113.5305,113.8995,26005.0
2024-04-12 11:30:00,117.29,117.48,116.85,117.09,25381.0,113.9092,114.0937,113.4819,113.715,25381.0
2024-04-12 12:00:00,117.1,117.21,116.76,116.78,25065.0,113.7247,113.8315,113.3945,113.4139,25065.0
2024-04-12 12:30:00,116.78,116.89,116.55,116.68,44114.0,113.4139,113.5207,113.1905,113.3168,44114.0
2024-04-12 13:00:00,116.64,116.67,116.17,116.17,32962.0,113.2779,113.3071,112.8215,112.8215,32962.0
2024-04-12 13:30:00,116.15,116.81,116.15,116.76,33731.0,112.8021,113.443,112.8021,113.3945,33731.0
2024-04-12 14:00:00,116.73,116.94,116.61,116.69,27123.0,113.3654,113.5693,113.2488,113.3265,27123.0
2024-04-12 14:30:00,116.7,116.7,116.23,116.26,39857.0,113.3362,113.3362,112.8798,112.9089,39857.0
2024-04-12 15:00:00,116.23,116.29,115.97,116.1,46866.0,112.8798,112.938,112.6273,112.7535,46866.0
2024-04-12 15:30:00,116.1,116.66,116.1,116.57,144495.0,112.7535,113.2974,112.7535,113.21,144495.0
2024-04-15 09:30:00,116.72,117.42,116.21,116.49,68314.0,113.3556,114.0355,112.8603,113.1323,68314.0
2024-04-15 10:00:00,116.47,116.47,115.23,115.83,69466.0,113.1128,113.1128,111.9086,112.4913,69466.0
2024-04-15 10:30:00,115.84,116.03,115.61,115.94,46378.0,112.501,112.6855,112.2776,112.5981,46378.0
2024-04-15 11:00:00,115.95,116.04,115.8,115.92,31902.0,112.6078,112.6952,112.4622,112.5787,31902.0
2024-04-15 11:30:00,115.92,116.32,115.85,116.12,112227.0,112.5787,112.9672,112.5107,112.7729,112227.0
2024-04-15 12:00:00,116.07,116.18,115.64,115.68,92463.0,112.7244,112.8312,112.3068,112.3456,92463.0
2024-04-15 12:30:00,115.58,115.99,115.56,115.86,16968.0,112.2485,112.6467,112.2291,112.5204,16968.0
2024-04-15 13:00:00,115.77,116.0,115.52,115.63,24833.0,112.433,112.6564,112.1902,112.2971,24833.0
2024-04-15 13:30:00,115.57,115.85,115.41,115.81,53596.0,112.2388,112.5107,112.0834,112.4719,53596.0
2024-04-15 14:00:00,115.83,115.87,115.25,115.28,54844.0,112.4913,112.5301,111.928,111.9571,54844.0
2024-04-15 14:30:00,115.23,115.8,115.13,115.72,81379.0,111.9086,112.4622,111.8115,112.3845,81379.0
2024-04-15 15:00:00,115.73,116.15,115.69,116.05,154820.0,112.3942,112.8021,112.3553,112.705,154820.0
2024-04-15 15:30:00,116.05,116.37,115.95,115.98,321569.0,112.705,113.0157,112.6078,112.637,321569.0
2024-04-16 09:30:00,115.45,115.45,114.05,114.13,80040.0,112.1222,112.1222,110.7626,110.8403,80040.0
2024-04-16 10:00:00,114.05,114.24,113.34,114.16,101328.0,110.7626,110.9471,110.0731,110.8694,101328.0
2024-04-16 10:30:00,114.14,114.14,113.66,113.9,77425.0,110.85,110.85,110.3838,110.6169,77425.0
2024-04-16 11:00:00,113.97,114.34,113.78,114.34,57795.0,110.6849,111.0442,110.5004,111.0442,57795.0
2024-04-16 11:30:00,114.33,114.81,114.1,114.4,64097.0,111.0345,111.5007,110.8112,111.1025,64097.0
2024-04-16 12:00:00,114.36,114.47,114.15,114.26,20927.0,111.0637,111.1705,110.8597,110.9665,20927.0
2024-04-16 12:30:00,114.31,114.51,114.21,114.25,40574.0,111.0151,111.2093,110.918,110.9568,40574.0
2024-04-16 13:00:00,114.27,114.32,113.98,114.02,48105.0,110.9763,111.0248,110.6946,110.7335,48105.0
2024-04-16 13:30:00,114.0,114.1,113.45,113.96,54843.0,110.714,110.8112,110.1799,110.6752,54843.0
2024-04-16 14:00:00,113.96,114.5,113.76,113.89,98631.0,110.6752,111.1996,110.481,110.6072,98631.0
2024-04-16 14:30:00,113.86,114.28,113.85,114.25,52082.0,110.5781,110.986,110.5684,110.9568,52082.0
2024-04-16 15:00:00,114.2,114.2,113.81,114.17,65946.0,110.9083,110.9083,110.5295,110.8791,65946.0
2024-04-16 15:30:00,114.16,114.34,113.75,113.82,303561.0,110.8694,111.0442,110.4712,110.5392,303561.0
2024-04-17 09:30:00,113.84,114.62,113.7,114.36,50352.0,110.5587,111.3162,110.4227,111.0637,50352.0
2024-04-17 10:00:00,114.21,114.36,113.74,113.75,40723.0,110.918,111.0637,110.4615,110.4712,40723.0
2024-04-17 10:30:00,113.69,114.24,113.53,114.04,95105.0,110.413,110.9471,110.2576,110.7529,95105.0
2024-04-17 11:00:00,114.03,114.23,113.76,113.9,40444.0,110.7432,110.9374,110.481,110.6169,40444.0
2024-04-17 11:30:00,113.9,114.31,113.89,114.17,34747.0,110.6169,111.0151,110.6072,110.8791,34747.0
2024-04-17 12:00:00,114.18,114.44,114.09,114.18,64147.0,110.8889,111.1414,110.8014,110.8889,64147.0
2024-04-17 12:30:00,114.18,114.35,114.08,114.3,38945.0,110.8889,111.054,110.7917,111.0054,38945.0
2024-04-17 13:00:00,114.2,114.86,114.12,114.84,115740.0,110.9083,111.5493,110.8306,111.5298,115740.0
2024-04-17 13:30:00,114.84,115.01,114.54,114.92,70463.0,111.5298,111.6949,111.2385,111.6075,70463.0
2024-04-17 14:00:00,114.88,115.04,114.75,114.93,54896.0,111.5687,111.7241,111.4424,111.6172,54896.0
2024-04-17 14:30:00,114.9,115.35,114.78,115.05,129481.0,111.5881,112.0251,111.4716,111.7338,129481.0
2024-04-17 15:00:00,115.03,115.54,114.97,115.47,62430.0,111.7144,112.2097,111.6561,112.1417,62430.0
2024-04-17 15:30:00,115.47,115.77,115.31,115.38,341066.0,112.1417,112.433,111.9863,112.0543,341066.0
2024-04-18 09:30:00,116.12,116.29,115.09,115.89,78482.0,112.7729,112.938,111.7726,112.5496,78482.0
2024-04-18 10:00:00,115.92,116.02,115.56,115.97,57687.0,112.5787,112.6758,112.2291,112.6273,57687.0
2024-04-18 10:30:00,115.87,116.25,115.8,116.21,16754.0,112.5301,112.8992,112.4622,112.8603,16754.0
2024-04-18 11:00:00,116.2,116.56,116.16,116.45,18527.0,112.8506,113.2003,112.8118,113.0934,18527.0
2024-04-18 11:30:00,116.34,116.34,115.95,116.13,33238.0,112.9866,112.9866,112.6078,112.7826,33238.0
2024-04-18 12:00:00,116.14,116.59,116.14,116.55,47074.0,112.7924,113.2294,112.7924,113.1905,47074.0
2024-04-18 12:30:00,116.53,116.57,116.14,116.24,27664.0,113.1711,113.21,112.7924,112.8895,27664.0
2024-04-18 13:00:00,116.27,117.02,116.27,116.99,57659.0,112.9186,113.647,112.9186,113.6179,57659.0
2024-04-18 13:30:00,116.93,116.97,116.6,116.85,27750.0,113.5596,113.5984,113.2391,113.4819,27750.0
2024-04-18 14:00:00,116.83,117.09,116.61,116.85,65478.0,113.4625,113.715,113.2488,113.4819,65478.0
2024-04-18 14:30:00,116.85,117.22,116.61,117.14,60699.0,113.4819,113.8412,113.2488,113.7635,60699.0
2024-04-18 15:00:00,117.16,117.44,117.07,117.44,49647.0,113.783,114.0549,113.6956,114.0549,49647.0
2024-04-18 15:30:00,117.48,117.57,117.21,117.33,213478.0,114.0937,114.1811,113.8315,113.9481,213478.0
2024-04-19 09:30:00,117.94,118.44,117.65,118.2,69947.0,114.5405,115.0261,114.2588,114.793,69947.0
2024-04-19 10:00:00,118.2,118.78,117.75,118.78,23494.0,114.793,115.3563,114.356,115.3563,23494.0
2024-04-19 10:30:00,118.67,118.69,118.24,118.5,40761.0,115.2494,115.2689,114.8318,115.0843,40761.0
2024-04-19 11:00:00,118.48,118.91,118.38,118.74,24033.0,115.0649,115.4825,114.9678,115.3174,24033.0
2024-04-19 11:30:00,118.68,118.96,118.58,118.82,28792.0,115.2591,115.5311,115.162,115.3951,28792.0
2024-04-19 12:00:00,118.87,119.04,118.58,118.94,81088.0,115.4437,115.6088,115.162,115.5117,81088.0
2024-04-19 12:30:00,118.88,119.25,118.81,119.25,26952.0,115.4534,115.8127,115.3854,115.8127,26952.0
2024-04-19 13:00:00,119.23,119.39,119.07,119.08,31753.0,115.7933,115.9487,115.6379,115.6476,31753.0
2024-04-19 13:30:00,119.12,119.14,118.54,118.54,31776.0,115.6865,115.7059,115.1232,115.1232,31776.0
2024-04-19 14:00:00,118.5,118.61,118.3,118.46,34966.0,115.0843,115.1912,114.8901,115.0455,34966.0
2024-04-19 14:30:00,118.47,118.74,118.16,118.64,46544.0,115.0552,115.3174,114.7541,115.2203,46544.0
2024-04-19 15:00:00,118.58,118.76,118.43,118.73,40574.0,115.162,115.3368,115.0164,115.3077,40574.0
2024-04-19 15:30:00,118.71,118.83,118.39,118.52,277500.0,115.2883,115.4048,114.9775,115.1038,277500.0
2024-04-22 09:30:00,118.6,118.61,117.66,118.45,26748.0,115.1815,115.1912,114.2685,115.0358,26748.0
2024-04-22 10:00:00,118.37,119.12,118.17,119.05,24302.0,114.9581,115.6865,114.7638,115.6185,24302.0
2024-04-22 10:30:00,118.97,119.47,118.97,119.46,42192.0,115.5408,116.0264,115.5408,116.0167,42192.0
2024-04-22 11:00:00,119.39,119.39,118.85,119.09,22853.0,115.9487,115.9487,115.4242,115.6573,22853.0
2024-04-22 11:30:00,119.11,119.14,118.52,118.7,35163.0,115.6768,115.7059,115.1038,115.2786,35163.0
2024-04-22 12:00:00,118.7,118.77,118.52,118.63,20906.0,115.2786,115.3466,115.1038,115.2106,20906.0
2024-04-22 12:30:00,118.66,118.91,118.6,118.86,31929.0,115.2397,115.4825,115.1815,115.434,31929.0
2024-04-22 13:00:00,118.89,119.18,118.83,119.18,29511.0,115.4631,115.7447,115.4048,115.7447,29511.0
2024-04-22 13:30:00,119.19,119.69,119.05,119.63,19111.0,115.7544,116.24,115.6185,116.1818,19111.0
2024-04-22 14:00:00,119.62,119.79,119.46,119.72,22097.0,116.1721,116.3372,116.0167,116.2692,22097.0
2024-04-22 14:30:00,119.71,119.77,119.25,119.42,18737.0,116.2595,116.3177,115.8127,115.9778,18737.0
2024-04-22 15:00:00,119.4,119.49,119.26,119.39,35363.0,115.9584,116.0458,115.8224,115.9487,35363.0
2024-04-22 15:30:00,119.37,119.63,119.05,119.29,241523.0,115.9293,116.1818,115.6185,115.8516,241523.0
2024-04-23 09:30:00,119.31,120.2,119.02,119.87,42548.0,115.871,116.7353,115.5893,116.4148,42548.0
2024-04-23 10:00:00,119.83,120.12,119.53,119.93,69934.0,116.376,116.6576,116.0846,116.4731,69934.0
2024-04-23 10:30:00,120.0,120.51,119.87,120.07,37179.0,116.5411,117.0364,116.4148,116.6091,37179.0
2024-04-23 11:00:00,120.04,120.23,119.97,120.15,32444.0,116.5799,116.7645,116.512,116.6868,32444.0
2024-04-23 11:30:00,120.14,120.39,120.0,120.36,23575.0,116.6771,116.9199,116.5411,116.8907,23575.0
2024-04-23 12:00:00,120.36,120.37,120.05,120.25,17965.0,116.8907,116.9004,116.5897,116.7839,17965.0
2024-04-23 12:30:00,120.26,120.55,120.23,120.42,28025.0,116.7936,117.0752,116.7645,116.949,28025.0
2024-04-23 13:00:00,120.29,120.37,120.05,120.16,15788.0,116.8227,116.9004,116.5897,116.6965,15788.0
2024-04-23 13:30:00,120.13,120.23,120.07,120.22,19575.0,116.6674,116.7645,116.6091,116.7548,19575.0
2024-04-23 14:00:00,120.19,120.35,120.16,120.23,22508.0,116.7256,116.881,116.6965,116.7645,22508.0
2024-04-23 14:30:00,120.22,120.27,120.07,120.12,34119.0,116.7548,116.8033,116.6091,116.6576,34119.0
2024-04-23 15:00:00,120.11,120.2,119.8,119.85,45503.0,116.6479,116.7353,116.3469,116.3954,45503.0
2024-04-23 15:30:00,119.83,120.21,119.77,119.91,175290.0,116.376,116.745,116.3177,116.4537,175290.0
2024-04-24 09:30:00,118.79,120.16,118.15,119.99,73631.0,115.366,116.6965,114.7444,116.5314,73631.0
2024-04-24 10:00:00,120.0,120.36,119.75,120.18,30110.0,116.5411,116.8907,116.2983,116.7159,30110.0
2024-04-24 10:30:00,120.18,120.21,119.89,119.97,20248.0,116.7159,116.745,116.4343,116.512,20248.0
2024-04-24 11:00:00,120.02,120.49,119.93,120.43,26242.0,116.5605,117.017,116.4731,116.9587,26242.0
2024-04-24 11:30:00,120.42,120.9,120.31,120.83,26140.0,116.949,117.4152,116.8422,117.3472,26140.0
2024-04-24 12:00:00,120.82,121.11,120.63,121.02,22498.0,117.3375,117.6191,117.1529,117.5317,22498.0
2024-04-24 12:30:00,121.05,121.11,120.85,120.92,16737.0,117.5608,117.6191,117.3666,117.4346,16737.0
2024-04-24 13:00:00,120.91,121.21,120.87,121.2,11030.0,117.4249,117.7162,117.386,117.7065,11030.0
2024-04-24 13:30:00,121.25,121.27,121.04,121.27,21572.0,117.7551,117.7745,117.5511,117.7745,21572.0
2024-04-24 14:00:00,121.28,121.32,121.06,121.28,20201.0,117.7842,117.823,117.5705,117.7842,20201.0
2024-04-24 14:30:00,121.3,121.38,121.16,121.22,39659.0,117.8036,117.8813,117.6677,117.7259,39659.0
2024-04-24 15:00:00,121.2,121.57,121.12,121.51,39808.0,117.7065,118.0658,117.6288,118.0076,39808.0
2024-04-24 15:30:00,121.49,121.66,121.27,121.33,190466.0,117.9881,118.1532,117.7745,117.8328,190466.0
2024-04-25 09:30:00,121.37,121.99,120.13,120.48,60469.0,117.8716,118.4737,116.6674,117.0073,60469.0
2024-04-25 10:00:00,120.48,120.68,119.92,120.65,124389.0,117.0073,117.2015,116.4634,117.1724,124389.0
2024-04-25 10:30:00,120.63,121.2,120.46,121.01,46840.0,117.1529,117.7065,116.9878,117.522,46840.0
2024-04-25 11:00:00,120.99,122.09,120.86,121.89,137777.0,117.5026,118.5709,117.3763,118.3766,137777.0
2024-04-25 11:30:00,121.79,122.12,121.55,122.01,37084.0,118.2795,118.6,118.0464,118.4932,37084.0
2024-04-25 12:00:00,122.04,122.04,121.75,121.93,19125.0,118.5223,118.5223,118.2407,118.4155,19125.0
2024-04-25 12:30:00,121.87,122.1,121.82,122.0,11696.0,118.3572,118.5806,118.3086,118.4834,11696.0
2024-04-25 13:00:00,121.92,122.3,121.86,122.22,22748.0,118.4058,118.7748,118.3475,118.6971,22748.0
2024-04-25 13:30:00,122.11,122.34,122.0,122.31,14334.0,118.5903,118.8136,118.4834,118.7845,14334.0
2024-04-25 14:00:00,122.29,122.37,121.6,121.62,19918.0,118.7651,118.8428,118.095,118.1144,19918.0
2024-04-25 14:30:00,121.59,122.03,121.5,121.98,44826.0,118.0853,118.5126,117.9979,118.464,44826.0
2024-04-25 15:00:00,121.98,122.24,121.95,121.99,80347.0,118.464,118.7165,118.4349,118.4737,80347.0
2024-04-25 15:30:00,122.0,122.05,121.42,121.55,159461.0,118.4834,118.532,117.9202,118.0464,159461.0
2024-04-26 09:30:00,121.69,122.21,121.14,121.15,55417.0,118.1824,118.6874,117.6482,117.658,55417.0
2024-04-26 10:00:00,121.18,121.94,120.99,121.94,40799.0,117.6871,118.4252,117.5026,118.4252,40799.0
2024-04-26 10:30:00,121.98,122.06,121.43,121.55,33835.0,118.464,118.5417,117.9299,118.0464,33835.0
2024-04-26 11:00:00,121.57,121.73,121.36,121.36,29634.0,118.0658,118.2212,117.8619,117.8619,29634.0
2024-04-26 11:30:00,121.4,121.78,121.29,121.65,23087.0,117.9007,118.2698,117.7939,118.1435,23087.0
2024-04-26 12:00:00,121.64,121.76,121.48,121.74,16561.0,118.1338,118.2504,117.9784,118.2309,16561.0
2024-04-26 12:30:00,121.71,121.75,121.46,121.58,15019.0,118.2018,118.2407,117.959,118.0756,15019.0
2024-04-26 13:00:00,121.61,121.63,121.36,121.36,25135.0,118.1047,118.1241,117.8619,117.8619,25135.0
2024-04-26 13:30:00,121.34,121.5,121.21,121.45,22656.0,117.8425,117.9979,117.7162,117.9493,22656.0
2024-04-26 14:00:00,121.45,121.56,121.37,121.48,23671.0,117.9493,118.0561,117.8716,117.9784,23671.0
2024-04-26 14:30:00,121.47,121.81,121.35,121.77,41017.0,117.9687,118.2989,117.8522,118.2601,41017.0
2024-04-26 15:00:00,121.73,121.73,121.31,121.4,42575.0,118.2212,118.2212,117.8133,117.9007,42575.0
2024-04-26 15:30:00,121.4,121.4,120.76,120.77,125194.0,117.9007,117.9007,117.2792,117.2889,125194.0
2024-04-29 09:30:00,121.73,122.57,121.67,122.1,31444.0,118.2212,119.037,118.163,118.5806,31444.0
2024-04-29 10:00:00,122.13,122.19,121.81,122.02,27365.0,118.6097,118.668,118.2989,118.5029,27365.0
2024-04-29 10:30:00,122.06,122.32,122.06,122.06,21861.0,118.5417,118.7942,118.5417,118.5417,21861.0
2024-04-29 11:00:00,122.06,122.16,121.81,122.03,29066.0,118.5417,118.6388,118.2989,118.5126,29066.0
2024-04-29 11:30:00,121.98,122.16,121.94,122.16,20423.0,118.464,118.6388,118.4252,118.6388,20423.0
2024-04-29 12:00:00,122.15,122.38,122.09,122.29,30720.0,118.6291,118.8525,118.5709,118.7651,30720.0
2024-04-29 12:30:00,122.32,122.46,122.24,122.28,16243.0,118.7942,118.9302,118.7165,118.7554,16243.0
2024-04-29 13:00:00,122.28,122.45,122.22,122.32,16429.0,118.7554,118.9205,118.6971,118.7942,16429.0
2024-04-29 13:30:00,122.33,122.41,122.24,122.34,15573.0,118.8039,118.8816,118.7165,118.8136,15573.0
2024-04-29 14:00:00,122.32,122.47,122.18,122.23,19007.0,118.7942,118.9399,118.6583,118.7068,19007.0
2024-04-29 14:30:00,122.21,122.4,122.01,122.34,23080.0,118.6874,118.8719,118.4932,118.8136,23080.0
2024-04-29 15:00:00,122.33,122.39,121.95,122.26,32389.0,118.8039,118.8622,118.4349,118.736,32389.0
2024-04-29 15:30:00,122.24,122.36,122.11,122.31,120442.0,118.7165,118.8331,118.5903,118.7845,120442.0
2024-04-30 09:30:00,121.51,122.07,120.99,121.71,33658.0,118.0076,118.5514,117.5026,118.2018,33658.0
2024-04-30 10:00:00,121.87,122.22,121.67,122.22,15536.0,118.3572,118.6971,118.163,118.6971,15536.0
2024-04-30 10:30:00,122.25,122.46,122.02,122.12,17955.0,118.7262,118.9302,118.5029,118.6,17955.0
2024-04-30 11:00:00,122.2,122.31,121.81,122.04,25493.0,118.6777,118.7845,118.2989,118.5223,25493.0
2024-04-30 11:30:00,122.08,122.61,122.08,122.6,27817.0,118.5611,119.0759,118.5611,119.0662,27817.0
2024-04-30 12:00:00,122.63,122.81,122.57,122.68,25204.0,119.0953,119.2701,119.037,119.1438,25204.0
2024-04-30 12:30:00,122.67,122.76,122.39,122.65,30073.0,119.1341,119.2215,118.8622,119.1147,30073.0
2024-04-30 13:00:00,122.64,122.98,122.55,122.72,37415.0,119.105,119.4352,119.0176,119.1827,37415.0
2024-04-30 13:30:00,122.74,123.1,122.74,122.98,28425.0,119.2021,119.5517,119.2021,119.4352,28425.0
2024-04-30 14:00:00,122.97,123.01,122.3,122.43,22214.0,119.4255,119.4643,118.7748,118.9011,22214.0
2024-04-30 14:30:00,122.39,122.51,122.22,122.46,29124.0,118.8622,118.9787,118.6971,118.9302,29124.0
2024-04-30 15:00:00,122.44,122.55,122.3,122.39,28999.0,118.9108,119.0176,118.7748,118.8622,28999.0
2024-04-30 15:30:00,122.37,122.65,122.05,122.32,183116.0,118.8428,119.1147,118.532,118.7942,183116.0
2024-05-01 09:30:00,122.12,122.93,122.09,122.51,55628.0,118.6,119.3866,118.5709,118.9787,55628.0
2024-05-01 10:00:00,122.55,123.27,122.2,123.24,59782.0,119.0176,119.7168,118.6777,119.6877,59782.0
2024-05-01 10:30:00,123.23,123.49,122.7,123.37,66427.0,119.678,119.9305,119.1633,119.814,66427.0
2024-05-01 11:00:00,123.37,124.4,123.34,123.93,82819.0,119.814,120.8143,119.7848,120.3578,82819.0
2024-05-01 11:30:00,123.99,124.27,123.82,124.18,51124.0,120.4161,120.688,120.251,120.6006,51124.0
2024-05-01 12:00:00,124.17,124.75,124.17,124.73,40578.0,120.5909,121.1542,120.5909,121.1348,40578.0
2024-05-01 12:30:00,124.72,124.8,124.53,124.63,28593.0,121.125,121.2027,120.9405,121.0376,28593.0
2024-05-01 13:00:00,124.61,124.86,124.46,124.71,27967.0,121.0182,121.261,120.8725,121.1153,27967.0
2024-05-01 13:30:00,124.66,124.95,124.35,124.53,47259.0,121.0668,121.3484,120.7657,120.9405,47259.0
2024-05-01 14:00:00,124.57,124.81,124.37,124.79,39987.0,120.9794,121.2125,120.7851,121.193,39987.0
2024-05-01 14:30:00,124.84,125.85,124.52,125.53,52561.0,121.2416,122.2225,120.9308,121.9117,52561.0
2024-05-01 15:00:00,125.53,125.53,124.98,125.23,57233.0,121.9117,121.9117,121.3776,121.6203,57233.0
2024-05-01 15:30:00,125.22,125.65,124.79,125.12,334104.0,121.6106,122.0282,121.193,121.5135,334104.0
2024-05-02 09:30:00,123.73,125.12,122.4,124.0,122528.0,120.1636,121.5135,118.8719,120.4258,122528.0
2024-05-02 10:00:00,124.21,124.49,123.57,123.95,47836.0,120.6297,120.9017,120.0082,120.3772,47836.0
2024-05-02 10:30:00,123.98,124.27,123.35,123.85,29401.0,120.4064,120.688,119.7945,120.2801,29401.0
2024-05-02 11:00:00,123.91,123.92,122.73,123.14,31870.0,120.3384,120.3481,119.1924,119.5906,31870.0
2024-05-02 11:30:00,123.13,123.5,122.86,123.41,24650.0,119.5809,119.9402,119.3187,119.8528,24650.0
2024-05-02 12:00:00,123.4,123.78,123.32,123.57,43201.0,119.8431,120.2121,119.7654,120.0082,43201.0
2024-05-02 12:30:00,123.57,123.8,123.52,123.72,47078.0,120.0082,120.2316,119.9596,120.1539,47078.0
2024-05-02 13:00:00,123.71,124.13,123.61,124.07,45182.0,120.1442,120.5521,120.047,120.4938,45182.0
2024-05-02 13:30:00,124.09,124.44,123.95,124.44,33083.0,120.5132,120.8531,120.3772,120.8531,33083.0
2024-05-02 14:00:00,124.47,124.8,124.39,124.76,26344.0,120.8823,121.2027,120.8046,121.1639,26344.0
2024-05-02 14:30:00,124.74,125.42,124.74,125.36,28611.0,121.1445,121.8049,121.1445,121.7466,28611.0
2024-05-02 15:00:00,125.36,125.59,125.23,125.49,51649.0,121.7466,121.97,121.6203,121.8729,51649.0
2024-05-02 15:30:00,125.46,126.09,125.25,125.98,379000.0,121.8437,122.4556,121.6398,122.3487,379000.0
2024-05-03 09:30:00,127.82,128.38,127.21,128.14,98992.0,124.1357,124.6796,123.5433,124.4465,98992.0
2024-05-03 10:00:00,128.14,128.15,127.26,128.04,80088.0,124.4465,124.4562,123.5918,124.3494,80088.0
2024-05-03 10:30:00,128.09,128.11,127.31,127.46,73607.0,124.3979,124.4173,123.6404,123.7861,73607.0
2024-05-03 11:00:00,127.46,127.7,127.36,127.65,43401.0,123.7861,124.0192,123.689,123.9706,43401.0
2024-05-03 11:30:00,127.59,127.88,127.51,127.59,47574.0,123.9123,124.194,123.8346,123.9123,47574.0
2024-05-03 12:00:00,127.64,127.79,127.55,127.55,17499.0,123.9609,124.1066,123.8735,123.8735,17499.0
2024-05-03 12:30:00,127.59,127.63,127.34,127.59,54790.0,123.9123,123.9512,123.6695,123.9123,54790.0
2024-05-03 13:00:00,127.62,127.75,127.46,127.68,27842.0,123.9415,124.0677,123.7861,123.9997,27842.0
2024-05-03 13:30:00,127.69,127.95,127.58,127.89,24715.0,124.0094,124.2619,123.9026,124.2037,24715.0
2024-05-03 14:00:00,127.9,128.11,127.83,127.94,29507.0,124.2134,124.4173,124.1454,124.2522,29507.0
2024-05-03 14:30:00,127.94,128.23,127.92,128.19,39222.0,124.2522,124.5339,124.2328,124.495,39222.0
2024-05-03 15:00:00,128.15,128.38,128.06,128.38,47114.0,124.4562,124.6796,124.3688,124.6796,47114.0
2024-05-03 15:30:00,128.34,128.85,128.22,128.75,267044.0,124.6407,125.136,124.5242,125.0389,267044.0
2024-05-06 09:30:00,129.62,129.62,128.21,128.83,34562.0,125.8838,125.8838,124.5145,125.1166,34562.0
2024-05-06 10:00:00,128.83,129.31,128.68,129.04,35113.0,125.1166,125.5827,124.9709,125.3205,35113.0
2024-05-06 10:30:00,129.03,129.46,128.96,129.07,35727.0,125.3108,125.7284,125.2428,125.3497,35727.0
2024-05-06 11:00:00,129.05,129.26,129.01,129.17,21870.0,125.3302,125.5342,125.2914,125.4468,21870.0
2024-05-06 11:30:00,129.12,129.2,128.79,129.13,38174.0,125.3982,125.4759,125.0777,125.4079,38174.0
2024-05-06 12:00:00,129.1,129.21,128.93,129.15,28587.0,125.3788,125.4856,125.2137,125.4274,28587.0
2024-05-06 12:30:00,129.15,129.36,129.09,129.28,21832.0,125.4274,125.6313,125.3691,125.5536,21832.0
2024-05-06 13:00:00,129.29,129.62,129.29,129.54,19753.0,125.5633,125.8838,125.5633,125.8061,19753.0
2024-05-06 13:30:00,129.55,129.67,129.48,129.53,16980.0,125.8158,125.9324,125.7478,125.7964,16980.0
2024-05-06 14:00:00,129.53,129.86,129.51,129.81,27849.0,125.7964,126.1169,125.777,126.0683,27849.0
2024-05-06 14:30:00,129.81,129.88,129.69,129.71,22750.0,126.0683,126.1363,125.9518,125.9712,22750.0
2024-05-06 15:00:00,129.73,129.77,129.44,129.53,21248.0,125.9906,126.0295,125.709,125.7964,21248.0
2024-05-06 15:30:00,129.5,130.39,129.37,130.25,242341.0,125.7673,126.6316,125.641,126.4956,242341.0
2024-05-07 09:30:00,131.3,131.35,130.09,130.57,65515.0,127.5154,127.5639,126.3403,126.8064,65515.0
2024-05-07 10:00:00,130.47,131.31,130.4,131.31,26873.0,126.7093,127.5251,126.6413,127.5251,26873.0
2024-05-07 10:30:00,131.31,131.68,131.15,131.24,54820.0,127.5251,127.8844,127.3697,127.4571,54820.0
2024-05-07 11:00:00,131.14,131.42,131.14,131.18,53390.0,127.36,127.6319,127.36,127.3988,53390.0
2024-05-07 11:30:00,131.15,131.54,131.01,131.54,29290.0,127.3697,127.7485,127.2337,127.7485,29290.0
2024-05-07 12:00:00,131.5,131.65,131.37,131.53,25990.0,127.7096,127.8553,127.5834,127.7388,25990.0
2024-05-07 12:30:00,131.49,131.7,131.48,131.63,26831.0,127.6999,127.9039,127.6902,127.8359,26831.0
2024-05-07 13:00:00,131.59,131.83,131.58,131.69,19234.0,127.797,128.0301,127.7873,127.8941,19234.0
2024-05-07 13:30:00,131.64,131.67,131.46,131.55,33963.0,127.8456,127.8747,127.6708,127.7582,33963.0
2024-05-07 14:00:00,131.55,131.98,131.52,131.96,28853.0,127.7582,128.1758,127.729,128.1564,28853.0
2024-05-07 14:30:00,131.97,132.27,131.83,132.24,56562.0,128.1661,128.4574,128.0301,128.4283,56562.0
2024-05-07 15:00:00,132.22,132.46,132.17,132.32,47386.0,128.4089,128.6419,128.3603,128.506,47386.0
2024-05-07 15:30:00,132.33,132.37,131.75,131.82,226357.0,128.5157,128.5545,127.9524,128.0204,226357.0
2024-05-08 09:30:00,131.4,132.0,131.19,131.71,44220.0,127.6125,128.1952,127.4086,127.9136,44220.0
2024-05-08 10:00:00,131.74,132.15,131.74,131.95,32970.0,127.9427,128.3409,127.9427,128.1466,32970.0
2024-05-08 10:30:00,132.0,132.07,131.7,131.89,43443.0,128.1952,128.2632,127.9039,128.0884,43443.0
2024-05-08 11:00:00,131.9,132.53,131.89,132.19,40206.0,128.0981,128.7099,128.0884,128.3797,40206.0
2024-05-08 11:30:00,132.25,132.34,132.1,132.23,20989.0,128.438,128.5254,128.2923,128.4186,20989.0
2024-05-08 12:00:00,132.24,132.29,131.9,132.02,24825.0,128.4283,128.4768,128.0981,128.2146,24825.0
2024-05-08 12:30:00,132.02,132.38,132.0,132.15,21347.0,128.2146,128.5643,128.1952,128.3409,21347.0
2024-05-08 13:00:00,132.18,132.29,132.03,132.24,30138.0,128.37,128.4768,128.2243,128.4283,30138.0
2024-05-08 13:30:00,132.24,132.34,132.21,132.25,24287.0,128.4283,128.5254,128.3992,128.438,24287.0
2024-05-08 14:00:00,132.26,132.38,132.18,132.34,27923.0,128.4477,128.5643,128.37,128.5254,27923.0
2024-05-08 14:30:00,132.25,132.42,132.2,132.24,20764.0,128.438,128.6031,128.3894,128.4283,20764.0
2024-05-08 15:00:00,132.25,132.37,131.99,132.35,63973.0,128.438,128.5545,128.1855,128.5351,63973.0
2024-05-08 15:30:00,132.34,133.0,132.22,132.9,263086.0,128.5254,129.1664,128.4089,129.0693,263086.0
2024-05-09 09:30:00,132.87,133.0,132.18,132.52,39368.0,129.0401,129.1664,128.37,128.7002,39368.0
2024-05-09 10:00:00,132.54,133.43,132.54,133.43,30326.0,128.7196,129.584,128.7196,129.584,30326.0
2024-05-09 10:30:00,133.4,134.41,133.33,134.4,42234.0,129.5549,130.5357,129.4869,130.526,42234.0
2024-05-09 11:00:00,134.41,134.53,133.94,134.0,47431.0,130.5357,130.6523,130.0793,130.1376,47431.0
2024-05-09 11:30:00,134.0,134.32,133.81,134.32,36768.0,130.1376,130.4483,129.953,130.4483,36768.0
2024-05-09 12:00:00,134.29,134.47,134.25,134.42,25143.0,130.4192,130.594,130.3804,130.5455,25143.0
2024-05-09 12:30:00,134.4,134.42,134.24,134.24,21772.0,130.526,130.5455,130.3706,130.3706,21772.0
2024-05-09 13:00:00,134.22,134.38,134.09,134.38,26132.0,130.3512,130.5066,130.225,130.5066,26132.0
2024-05-09 13:30:00,134.38,134.78,134.3,134.35,35780.0,130.5066,130.8951,130.4289,130.4775,35780.0
2024-05-09 14:00:00,134.33,134.54,134.28,134.53,49702.0,130.458,130.662,130.4095,130.6523,49702.0
2024-05-09 14:30:00,134.52,134.61,134.27,134.39,32840.0,130.6426,130.73,130.3998,130.5163,32840.0
2024-05-09 15:00:00,134.39,134.45,134.24,134.31,39423.0,130.5163,130.5746,130.3706,130.4386,39423.0
2024-05-09 15:30:00,134.29,134.52,134.25,134.41,195885.0,130.4192,130.6426,130.3804,130.5357,195885.0
2024-05-10 09:30:00,134.83,135.12,134.41,134.92,69388.0,130.9436,131.2253,130.5357,131.031,69388.0
2024-05-10 10:00:00,134.92,135.3,134.54,135.26,43077.0,131.031,131.4001,130.662,131.3612,43077.0
2024-05-10 10:30:00,135.26,135.49,134.95,134.99,75925.0,131.3612,131.5846,131.0602,131.099,75925.0
2024-05-10 11:00:00,134.96,134.99,134.52,134.9,63522.0,131.0699,131.099,130.6426,131.0116,63522.0
2024-05-10 11:30:00,134.9,135.28,134.83,135.27,55817.0,131.0116,131.3807,130.9436,131.371,55817.0
2024-05-10 12:00:00,135.32,135.4,135.15,135.27,52223.0,131.4195,131.4972,131.2544,131.371,52223.0
2024-05-10 12:30:00,135.3,135.53,135.08,135.12,103421.0,131.4001,131.6235,131.1864,131.2253,103421.0
2024-05-10 13:00:00,135.11,135.32,134.83,134.94,50409.0,131.2156,131.4195,130.9436,131.0505,50409.0
2024-05-10 13:30:00,134.93,135.33,134.86,135.26,37553.0,131.0408,131.4292,130.9728,131.3612,37553.0
2024-05-10 14:00:00,135.25,135.37,135.02,135.14,42868.0,131.3515,131.4681,131.1282,131.2447,42868.0
2024-05-10 14:30:00,135.19,135.51,135.17,135.43,36458.0,131.2933,131.604,131.2738,131.5263,36458.0
2024-05-10 15:00:00,135.43,135.7,135.39,135.65,62351.0,131.5263,131.7886,131.4875,131.74,62351.0
2024-05-10 15:30:00,135.71,135.71,135.3,135.46,333150.0,131.7983,131.7983,131.4001,131.5555,333150.0
2024-05-13 09:30:00,135.0,135.53,134.39,135.2,59852.0,131.8585,132.3761,131.2627,132.0538,59852.0
2024-05-13 10:00:00,135.21,135.31,134.68,134.9,15767.0,132.0636,132.1612,131.5459,131.7608,15767.0
2024-05-13 10:30:00,134.9,135.16,134.79,134.84,16539.0,131.7608,132.0147,131.6533,131.7022,16539.0
2024-05-13 11:00:00,134.79,134.79,133.95,133.97,34693.0,131.6533,131.6533,130.8329,130.8524,34693.0
2024-05-13 11:30:00,133.91,134.01,133.48,133.51,38747.0,130.7938,130.8915,130.3738,130.4031,38747.0
2024-05-13 12:00:00,133.5,134.07,133.48,133.92,25620.0,130.3934,130.9501,130.3738,130.8036,25620.0
2024-05-13 12:30:00,133.87,133.96,133.77,133.91,10662.0,130.7548,130.8427,130.6571,130.7938,10662.0
2024-05-13 13:00:00,133.9,133.93,133.28,133.39,29660.0,130.7841,130.8134,130.1785,130.2859,29660.0
2024-05-13 13:30:00,133.42,133.72,133.41,133.55,11047.0,130.3152,130.6082,130.3055,130.4422,11047.0
2024-05-13 14:00:00,133.54,133.61,133.45,133.48,12247.0,130.4324,130.5008,130.3445,130.3738,12247.0
2024-05-13 14:30:00,133.47,133.67,133.42,133.56,30164.0,130.3641,130.5594,130.3152,130.452,30164.0
2024-05-13 15:00:00,133.56,133.84,133.55,133.62,37085.0,130.452,130.7255,130.4422,130.5106,37085.0
2024-05-13 15:30:00,133.59,133.94,133.56,133.77,87673.0,130.4813,130.8231,130.452,130.6571,87673.0
2024-05-14 09:30:00,134.83,135.0,133.97,134.4,48648.0,131.6924,131.8585,130.8524,131.2724,48648.0
2024-05-14 10:00:00,134.4,134.44,134.02,134.1,50682.0,131.2724,131.3115,130.9013,130.9794,50682.0
2024-05-14 10:30:00,133.99,134.03,133.47,133.62,36070.0,130.872,130.911,130.3641,130.5106,36070.0
2024-05-14 11:00:00,133.68,133.68,133.09,133.24,27415.0,130.5692,130.5692,129.9929,130.1394,27415.0
2024-05-14 11:30:00,133.32,133.44,133.02,133.25,21622.0,130.2176,130.3348,129.9245,130.1492,21622.0
2024-05-14 12:00:00,133.24,133.37,133.17,133.29,11615.0,130.1394,130.2664,130.071,130.1883,11615.0
2024-05-14 12:30:00,133.31,133.36,133.03,133.06,13941.0,130.2078,130.2566,129.9343,129.9636,13941.0
2024-05-14 13:00:00,133.01,133.04,132.86,132.99,19451.0,129.9148,129.9441,129.7683,129.8952,19451.0
2024-05-14 13:30:00,132.98,133.32,132.98,133.3,9871.0,129.8855,130.2176,129.8855,130.198,9871.0
2024-05-14 14:00:00,133.32,133.53,133.3,133.47,10888.0,130.2176,130.4227,130.198,130.3641,10888.0
2024-05-14 14:30:00,133.44,133.77,133.44,133.74,11176.0,130.3348,130.6571,130.3348,130.6278,11176.0
2024-05-14 15:00:00,133.71,133.86,133.51,133.55,45982.0,130.5985,130.745,130.4031,130.4422,45982.0
2024-05-14 15:30:00,133.55,133.61,133.11,133.13,162270.0,130.4422,130.5008,130.0124,130.032,162270.0
2024-05-15 09:30:00,134.75,135.11,134.05,134.05,49517.0,131.6143,131.9659,130.9306,130.9306,49517.0
2024-05-15 10:00:00,134.22,134.79,134.16,134.52,82020.0,131.0966,131.6533,131.038,131.3896,82020.0
2024-05-15 10:30:00,134.4,134.48,133.73,133.88,64934.0,131.2724,131.3506,130.618,130.7645,64934.0
2024-05-15 11:00:00,133.84,134.06,133.76,133.88,21700.0,130.7255,130.9403,130.6473,130.7645,21700.0
2024-05-15 11:30:00,133.83,133.83,133.33,133.61,22776.0,130.7157,130.7157,130.2273,130.5008,22776.0
2024-05-15 12:00:00,133.59,133.64,133.09,133.15,21710.0,130.4813,130.5301,129.9929,130.0515,21710.0
2024-05-15 12:30:00,133.2,133.62,133.13,133.6,26352.0,130.1003,130.5106,130.032,130.491,26352.0
2024-05-15 13:00:00,133.63,133.65,133.42,133.47,19307.0,130.5203,130.5399,130.3152,130.3641,19307.0
2024-05-15 13:30:00,133.48,133.49,133.09,133.33,22049.0,130.3738,130.3836,129.9929,130.2273,22049.0
2024-05-15 14:00:00,133.32,133.49,133.21,133.41,47435.0,130.2176,130.3836,130.1101,130.3055,47435.0
2024-05-15 14:30:00,133.38,133.38,133.08,133.32,28004.0,130.2762,130.2762,129.9831,130.2176,28004.0
2024-05-15 15:00:00,133.31,133.37,133.12,133.31,29609.0,130.2078,130.2664,130.0222,130.2078,29609.0
2024-05-15 15:30:00,133.3,133.84,133.15,133.65,181888.0,130.198,130.7255,130.0515,130.5399,181888.0
2024-05-16 09:30:00,133.41,133.88,133.09,133.62,42687.0,130.3055,130.7645,129.9929,130.5106,42687.0
2024-05-16 10:00:00,133.62,133.95,133.3,133.78,62077.0,130.5106,130.8329,130.198,130.6669,62077.0
2024-05-16 10:30:00,133.77,134.07,133.65,133.84,41230.0,130.6571,130.9501,130.5399,130.7255,41230.0
2024-05-16 11:00:00,133.84,133.9,133.54,133.6,49621.0,130.7255,130.7841,130.4324,130.491,49621.0
2024-05-16 11:30:00,133.59,134.22,133.56,134.22,32863.0,130.4813,131.0966,130.452,131.0966,32863.0
2024-05-16 12:00:00,134.22,134.32,134.02,134.24,42524.0,131.0966,131.1943,130.9013,131.1161,42524.0
2024-05-16 12:30:00,134.2,134.36,134.08,134.19,11964.0,131.0771,131.2334,130.9599,131.0673,11964.0
2024-05-16 13:00:00,134.19,134.33,134.09,134.16,30201.0,131.0673,131.2041,130.9696,131.038,30201.0
2024-05-16 13:30:00,134.1,134.33,133.96,134.33,12730.0,130.9794,131.2041,130.8427,131.2041,12730.0
2024-05-16 14:00:00,134.33,134.5,134.23,134.41,19506.0,131.2041,131.3701,131.1064,131.2822,19506.0
2024-05-16 14:30:00,134.38,134.61,134.26,134.37,26541.0,131.2529,131.4775,131.1357,131.2431,26541.0
2024-05-16 15:00:00,134.37,134.52,134.22,134.45,26397.0,131.2431,131.3896,131.0966,131.3213,26397.0
2024-05-16 15:30:00,134.41,134.53,133.99,134.27,132993.0,131.2822,131.3994,130.872,131.1454,132993.0
2024-05-17 09:30:00,134.14,134.14,133.3,133.83,46981.0,131.0185,131.0185,130.198,130.7157,46981.0
2024-05-17 10:00:00,133.75,133.82,133.31,133.41,21345.0,130.6375,130.7059,130.2078,130.3055,21345.0
2024-05-17 10:30:00,133.31,133.58,133.14,133.58,23547.0,130.2078,130.4715,130.0417,130.4715,23547.0
2024-05-17 11:00:00,133.56,133.96,133.56,133.91,18625.0,130.452,130.8427,130.452,130.7938,18625.0
2024-05-17 11:30:00,133.92,133.96,133.65,133.65,27511.0,130.8036,130.8427,130.5399,130.5399,27511.0
2024-05-17 12:00:00,133.67,133.88,133.48,133.59,23772.0,130.5594,130.7645,130.3738,130.4813,23772.0
2024-05-17 12:30:00,133.59,133.59,133.45,133.51,18314.0,130.4813,130.4813,130.3445,130.4031,18314.0
2024-05-17 13:00:00,133.52,133.52,133.38,133.5,12683.0,130.4129,130.4129,130.2762,130.3934,12683.0
2024-05-17 13:30:00,133.5,133.61,133.44,133.49,15126.0,130.3934,130.5008,130.3348,130.3836,15126.0
2024-05-17 14:00:00,133.51,133.58,133.38,133.44,24071.0,130.4031,130.4715,130.2762,130.3348,24071.0
2024-05-17 14:30:00,133.46,133.69,133.29,133.66,35020.0,130.3543,130.5789,130.1883,130.5496,35020.0
2024-05-17 15:00:00,133.69,133.97,133.58,133.79,28792.0,130.5789,130.8524,130.4715,130.6766,28792.0
2024-05-17 15:30:00,133.79,134.0,133.64,133.76,133174.0,130.6766,130.8817,130.5301,130.6473,133174.0
2024-05-20 09:30:00,133.8,133.94,132.47,133.72,52756.0,130.6864,130.8231,129.3873,130.6082,52756.0
2024-05-20 10:00:00,133.74,133.88,133.41,133.43,27273.0,130.6278,130.7645,130.3055,130.325,27273.0
2024-05-20 10:30:00,133.41,133.78,133.41,133.62,24042.0,130.3055,130.6669,130.3055,130.5106,24042.0
2024-05-20 11:00:00,133.62,133.91,133.62,133.75,16355.0,130.5106,130.7938,130.5106,130.6375,16355.0
2024-05-20 11:30:00,133.75,133.98,133.62,133.77,21982.0,130.6375,130.8622,130.5106,130.6571,21982.0
2024-05-20 12:00:00,133.8,133.84,133.66,133.77,19166.0,130.6864,130.7255,130.5496,130.6571,19166.0
2024-05-20 12:30:00,133.77,133.82,133.53,133.71,15069.0,130.6571,130.7059,130.4227,130.5985,15069.0
2024-05-20 13:00:00,133.74,133.94,133.7,133.78,12068.0,130.6278,130.8231,130.5887,130.6669,12068.0
2024-05-20 13:30:00,133.76,133.79,133.6,133.62,17387.0,130.6473,130.6766,130.491,130.5106,17387.0
2024-05-20 14:00:00,133.64,133.83,133.46,133.83,34509.0,130.5301,130.7157,130.3543,130.7157,34509.0
2024-05-20 14:30:00,133.83,133.86,133.61,133.7,30804.0,130.7157,130.745,130.5008,130.5887,30804.0
2024-05-20 15:00:00,133.68,133.84,133.57,133.62,44677.0,130.5692,130.7255,130.4617,130.5106,44677.0
2024-05-20 15:30:00,133.59,133.77,133.37,133.61,130128.0,130.4813,130.6571,130.2664,130.5008,130128.0
2024-05-21 09:30:00,133.59,134.13,133.45,133.59,23714.0,130.4813,131.0087,130.3445,130.4813,23714.0
2024-05-21 10:00:00,133.7,134.32,133.7,134.08,9878.0,130.5887,131.1943,130.5887,130.9599,9878.0
2024-05-21 10:30:00,134.08,134.08,133.31,133.34,19580.0,130.9599,130.9599,130.2078,130.2371,19580.0
2024-05-21 11:00:00,133.34,133.38,133.11,133.14,24674.0,130.2371,130.2762,130.0124,130.0417,24674.0
2024-05-21 11:30:00,133.1,133.14,132.82,132.91,18003.0,130.0027,130.0417,129.7292,129.8171,18003.0
2024-05-21 12:00:00,132.9,133.28,132.9,133.28,8593.0,129.8073,130.1785,129.8073,130.1785,8593.0
2024-05-21 12:30:00,133.26,133.43,133.16,133.43,9459.0,130.159,130.325,130.0613,130.325,9459.0
2024-05-21 13:00:00,133.44,133.63,133.42,133.45,25872.0,130.3348,130.5203,130.3152,130.3445,25872.0
2024-05-21 13:30:00,133.53,133.66,133.43,133.59,10051.0,130.4227,130.5496,130.325,130.4813,10051.0
2024-05-21 14:00:00,133.53,133.73,133.51,133.72,9012.0,130.4227,130.618,130.4031,130.6082,9012.0
2024-05-21 14:30:00,133.74,133.76,133.43,133.63,13852.0,130.6278,130.6473,130.325,130.5203,13852.0
2024-05-21 15:00:00,133.63,133.93,133.58,133.86,18958.0,130.5203,130.8134,130.4715,130.745,18958.0
2024-05-21 15:30:00,133.88,134.38,133.82,134.36,92838.0,130.7645,131.2529,130.7059,131.2334,92838.0
2024-05-22 09:30:00,134.11,134.59,134.0,134.24,60844.0,130.9892,131.458,130.8817,131.1161,60844.0
2024-05-22 10:00:00,134.3,134.42,133.62,133.77,13981.0,131.1747,131.292,130.5106,130.6571,13981.0
2024-05-22 10:30:00,133.7,134.17,133.7,134.15,9500.0,130.5887,131.0478,130.5887,131.0282,9500.0
2024-05-22 11:00:00,134.17,134.34,134.0,134.3,10798.0,131.0478,131.2138,130.8817,131.1747,10798.0
2024-05-22 11:30:00,134.34,134.52,134.26,134.36,27455.0,131.2138,131.3896,131.1357,131.2334,27455.0
2024-05-22 12:00:00,134.35,134.47,134.29,134.43,38144.0,131.2236,131.3408,131.165,131.3017,38144.0
2024-05-22 12:30:00,134.45,134.47,133.99,134.15,28917.0,131.3213,131.3408,130.872,131.0282,28917.0
2024-05-22 13:00:00,134.16,134.3,134.15,134.15,11726.0,131.038,131.1747,131.0282,131.0282,11726.0
2024-05-22 13:30:00,134.15,134.22,133.95,134.21,22946.0,131.0282,131.0966,130.8329,131.0868,22946.0
2024-05-22 14:00:00,134.2,134.24,133.65,133.66,28454.0,131.0771,131.1161,130.5399,130.5496,28454.0
2024-05-22 14:30:00,133.68,133.78,133.44,133.76,24914.0,130.5692,130.6669,130.3348,130.6473,24914.0
2024-05-22 15:00:00,133.75,133.89,133.69,133.72,27606.0,130.6375,130.7743,130.5789,130.6082,27606.0
2024-05-22 15:30:00,133.73,133.92,133.16,133.75,199453.0,130.618,130.8036,130.0613,130.6375,199453.0
2024-05-23 09:30:00,132.84,132.84,130.13,130.21,61643.0,129.7487,129.7487,127.1018,127.1799,61643.0
2024-05-23 10:00:00,130.28,130.5,129.79,130.3,51220.0,127.2483,127.4632,126.7697,127.2678,51220.0
2024-05-23 10:30:00,130.3,130.3,129.71,129.96,28212.0,127.2678,127.2678,126.6916,126.9357,28212.0
2024-05-23 11:00:00,129.86,129.93,129.55,129.62,16315.0,126.8381,126.9064,126.5353,126.6037,16315.0
2024-05-23 11:30:00,129.65,129.68,129.35,129.66,28181.0,126.633,126.6623,126.3399,126.6427,28181.0
2024-05-23 12:00:00,129.66,129.85,129.34,129.43,19383.0,126.6427,126.8283,126.3302,126.4181,19383.0
2024-05-23 12:30:00,129.52,129.55,129.05,129.14,28440.0,126.506,126.5353,126.0469,126.1348,28440.0
2024-05-23 13:00:00,129.18,129.29,128.84,129.06,29478.0,126.1739,126.2813,125.8418,126.0567,29478.0
2024-05-23 13:30:00,129.05,129.07,128.43,128.52,31597.0,126.0469,126.0665,125.4413,125.5293,31597.0
2024-05-23 14:00:00,128.52,128.83,128.4,128.76,14813.0,125.5293,125.832,125.412,125.7637,14813.0
2024-05-23 14:30:00,128.76,128.93,128.59,128.63,21905.0,125.7637,125.9297,125.5976,125.6367,21905.0
2024-05-23 15:00:00,128.62,129.1,128.48,128.97,35029.0,125.6269,126.0958,125.4902,125.9688,35029.0
2024-05-23 15:30:00,128.97,128.99,128.55,128.6,163399.0,125.9688,125.9883,125.5586,125.6074,163399.0
2024-05-24 09:30:00,128.69,128.93,127.8,128.02,44878.0,125.6953,125.9297,124.826,125.0409,44878.0
2024-05-24 10:00:00,128.11,128.23,127.82,128.11,16914.0,125.1288,125.246,124.8455,125.1288,16914.0
2024-05-24 10:30:00,128.12,128.14,127.79,128.05,10463.0,125.1386,125.1581,124.8162,125.0702,10463.0
2024-05-24 11:00:00,128.12,128.67,127.99,128.55,15617.0,125.1386,125.6758,125.0116,125.5586,15617.0
2024-05-24 11:30:00,128.56,128.56,127.72,127.73,54301.0,125.5683,125.5683,124.7479,124.7576,54301.0
2024-05-24 12:00:00,127.73,128.07,127.7,128.04,29750.0,124.7576,125.0897,124.7283,125.0604,29750.0
2024-05-24 12:30:00,128.05,128.05,127.84,128.01,11827.0,125.0702,125.0702,124.8651,125.0311,11827.0
2024-05-24 13:00:00,128.03,128.04,127.66,127.83,23091.0,125.0507,125.0604,124.6893,124.8553,23091.0
2024-05-24 13:30:00,127.76,127.96,127.73,127.8,24936.0,124.7869,124.9823,124.7576,124.826,24936.0
2024-05-24 14:00:00,127.78,127.88,127.61,127.63,16688.0,124.8065,124.9041,124.6404,124.66,16688.0
2024-05-24 14:30:00,127.63,127.81,127.61,127.71,31466.0,124.66,124.8358,124.6404,124.7381,31466.0
2024-05-24 15:00:00,127.72,127.95,127.59,127.9,30187.0,124.7479,124.9725,124.6209,124.9237,30187.0
2024-05-24 15:30:00,127.91,128.29,127.75,128.24,111833.0,124.9334,125.3046,124.7772,125.2558,111833.0
2024-05-28 09:30:00,128.05,128.98,127.28,128.55,76885.0,125.0702,125.9785,124.3181,125.5586,76885.0
2024-05-28 10:00:00,128.54,128.54,127.6,127.6,29742.0,125.5488,125.5488,124.6307,124.6307,29742.0
2024-05-28 10:30:00,127.6,128.0,127.32,127.71,14355.0,124.6307,125.0214,124.3572,124.7381,14355.0
2024-05-28 11:00:00,127.54,127.56,127.25,127.42,38100.0,124.5721,124.5916,124.2888,124.4549,38100.0
2024-05-28 11:30:00,127.37,127.62,127.34,127.54,14579.0,124.406,124.6502,124.3767,124.5721,14579.0
2024-05-28 12:00:00,127.55,127.6,127.23,127.52,13840.0,124.5818,124.6307,124.2693,124.5525,13840.0
2024-05-28 12:30:00,127.46,127.54,127.13,127.13,24694.0,124.4939,124.5721,124.1716,124.1716,24694.0
2024-05-28 13:00:00,127.11,127.31,126.67,126.67,27569.0,124.1521,124.3474,123.7223,123.7223,27569.0
2024-05-28 13:30:00,126.79,126.79,126.43,126.5,20336.0,123.8395,123.8395,123.4879,123.5563,20336.0
2024-05-28 14:00:00,126.55,126.66,126.14,126.2,14921.0,123.6051,123.7125,123.2046,123.2632,14921.0
2024-05-28 14:30:00,126.17,126.51,126.12,126.42,20524.0,123.2339,123.566,123.1851,123.4781,20524.0
2024-05-28 15:00:00,126.37,126.44,126.03,126.06,31474.0,123.4293,123.4977,123.0972,123.1265,31474.0
2024-05-28 15:30:00,126.08,126.55,126.02,126.26,134680.0,123.146,123.6051,123.0874,123.3218,134680.0
2024-05-29 09:30:00,125.02,125.29,124.2,124.48,49514.0,122.1107,122.3744,121.3098,121.5833,49514.0
2024-05-29 10:00:00,124.39,124.74,124.17,124.28,22080.0,121.4954,121.8372,121.2805,121.3879,22080.0
2024-05-29 10:30:00,124.31,124.62,124.11,124.23,15194.0,121.4172,121.72,121.2219,121.3391,15194.0
2024-05-29 11:00:00,124.23,124.24,123.89,123.94,64980.0,121.3391,121.3489,121.007,121.0558,64980.0
2024-05-29 11:30:00,123.99,124.22,123.76,124.22,51912.0,121.1047,121.3293,120.88,121.3293,51912.0
2024-05-29 12:00:00,124.12,124.35,123.98,124.31,23741.0,121.2316,121.4563,121.0949,121.4172,23741.0
2024-05-29 12:30:00,124.28,124.29,124.11,124.2,14568.0,121.3879,121.3977,121.2219,121.3098,14568.0
2024-05-29 13:00:00,124.21,124.21,123.68,124.04,25670.0,121.3196,121.3196,120.8019,121.1535,25670.0
2024-05-29 13:30:00,124.04,124.19,123.88,124.16,29787.0,121.1535,121.3,120.9972,121.2707,29787.0
2024-05-29 14:00:00,124.15,124.18,123.87,123.92,19471.0,121.2609,121.2902,120.9875,121.0363,19471.0
2024-05-29 14:30:00,123.9,124.08,123.85,123.94,25448.0,121.0168,121.1926,120.9679,121.0558,25448.0
2024-05-29 15:00:00,123.97,124.39,123.96,124.25,28047.0,121.0851,121.4954,121.0754,121.3586,28047.0
2024-05-29 15:30:00,124.24,124.47,124.06,124.12,121856.0,121.3489,121.5735,121.173,121.2316,121856.0
2024-05-30 09:30:00,124.58,125.18,124.11,125.03,58450.0,121.6809,122.267,121.2219,122.1205,58450.0
2024-05-30 10:00:00,125.11,125.13,124.74,124.83,61631.0,122.1986,122.2181,121.8372,121.9251,61631.0
2024-05-30 10:30:00,124.83,125.57,124.83,125.49,18909.0,121.9251,122.6479,121.9251,122.5698,18909.0
2024-05-30 11:00:00,125.48,125.56,125.23,125.28,13512.0,122.56,122.6381,122.3158,122.3647,13512.0
2024-05-30 11:30:00,125.22,125.34,125.07,125.18,17050.0,122.306,122.4233,122.1595,122.267,17050.0
2024-05-30 12:00:00,125.19,125.34,125.14,125.33,13823.0,122.2767,122.4233,122.2279,122.4135,13823.0
2024-05-30 12:30:00,125.32,125.59,125.21,125.59,14119.0,122.4037,122.6674,122.2963,122.6674,14119.0
2024-05-30 13:00:00,125.59,125.66,125.48,125.61,17001.0,122.6674,122.7358,122.56,122.687,17001.0
2024-05-30 13:30:00,125.63,125.93,125.55,125.88,16228.0,122.7065,122.9995,122.6284,122.9507,16228.0
2024-05-30 14:00:00,125.87,125.96,125.6,125.8,9821.0,122.9409,123.0288,122.6772,122.8726,9821.0
2024-05-30 14:30:00,125.77,125.85,125.7,125.81,20092.0,122.8432,122.9214,122.7749,122.8823,20092.0
2024-05-30 15:00:00,125.81,125.84,125.59,125.82,18773.0,122.8823,122.9116,122.6674,122.8921,18773.0
2024-05-30 15:30:00,125.82,126.36,125.82,126.3,101594.0,122.8921,123.4195,122.8921,123.3609,101594.0
2024-05-31 09:30:00,126.87,128.4,126.63,127.77,38109.0,123.9177,125.412,123.6832,124.7967,38109.0
2024-05-31 10:00:00,127.72,128.95,127.68,128.82,24231.0,124.7479,125.9492,124.7088,125.8223,24231.0
2024-05-31 10:30:00,128.92,130.28,128.83,130.0,76230.0,125.9199,127.2483,125.832,126.9748,76230.0
2024-05-31 11:00:00,130.06,130.07,129.47,129.89,40694.0,127.0334,127.0432,126.4571,126.8674,40694.0
2024-05-31 11:30:00,129.9,129.9,129.52,129.53,55287.0,126.8771,126.8771,126.506,126.5158,55287.0
2024-05-31 12:00:00,129.53,129.64,129.19,129.49,30716.0,126.5158,126.6232,126.1837,126.4767,30716.0
2024-05-31 12:30:00,129.49,129.5,128.99,129.16,37107.0,126.4767,126.4864,125.9883,126.1544,37107.0
2024-05-31 13:00:00,129.15,129.75,129.15,129.74,22795.0,126.1446,126.7306,126.1446,126.7209,22795.0
2024-05-31 13:30:00,129.76,129.86,129.5,129.86,17169.0,126.7404,126.8381,126.4864,126.8381,17169.0
2024-05-31 14:00:00,129.85,129.95,129.7,129.83,53511.0,126.8283,126.926,126.6818,126.8088,53511.0
2024-05-31 14:30:00,129.84,129.95,129.59,129.81,50448.0,126.8185,126.926,126.5744,126.7892,50448.0
2024-05-31 15:00:00,129.8,129.9,129.13,129.21,43456.0,126.7795,126.8771,126.1251,126.2032,43456.0
2024-05-31 15:30:00,129.22,130.94,129.19,130.8,232147.0,126.213,127.8929,126.1837,127.7562,232147.0
2024-06-03 09:30:00,131.13,131.64,130.64,131.55,51310.0,128.0785,128.5766,127.5999,128.4887,51310.0
2024-06-03 10:00:00,131.77,132.07,131.66,131.87,36966.0,128.7036,128.9966,128.5962,128.8013,36966.0
2024-06-03 10:30:00,131.9,132.22,131.33,131.5,25431.0,128.8306,129.1432,128.2739,128.4399,25431.0
2024-06-03 11:00:00,131.5,131.57,130.54,130.75,34902.0,128.4399,128.5083,127.5022,127.7074,34902.0
2024-06-03 11:30:00,130.84,130.84,130.3,130.45,8786.0,127.7953,127.7953,127.2678,127.4143,8786.0
2024-06-03 12:00:00,130.49,130.98,130.08,130.22,17058.0,127.4534,127.932,127.053,127.1897,17058.0
2024-06-03 12:30:00,130.2,130.39,130.01,130.31,24520.0,127.1702,127.3557,126.9846,127.2776,24520.0
2024-06-03 13:00:00,130.34,130.64,130.19,130.46,18544.0,127.3069,127.5999,127.1604,127.4241,18544.0
2024-06-03 13:30:00,130.45,130.8,130.44,130.78,20467.0,127.4143,127.7562,127.4046,127.7367,20467.0
2024-06-03 14:00:00,130.75,131.17,130.71,131.09,32062.0,127.7074,128.1176,127.6683,128.0394,32062.0
2024-06-03 14:30:00,131.11,131.28,130.82,130.94,33841.0,128.059,128.225,127.7757,127.8929,33841.0
2024-06-03 15:00:00,130.97,130.97,130.59,130.72,31169.0,127.9222,127.9222,127.5511,127.6781,31169.0
2024-06-03 15:30:00,130.64,130.83,130.54,130.8,187615.0,127.5999,127.7855,127.5022,127.7562,187615.0
2024-06-04 09:30:00,130.77,131.26,130.24,131.23,22101.0,127.7269,128.2055,127.2092,128.1762,22101.0
2024-06-04 10:00:00,131.31,131.75,130.89,131.64,23775.0,128.2543,128.6841,127.8441,128.5766,23775.0
2024-06-04 10:30:00,131.64,131.8,131.42,131.45,36504.0,128.5766,128.7329,128.3618,128.3911,36504.0
2024-06-04 11:00:00,131.47,131.7,131.4,131.41,22180.0,128.4106,128.6353,128.3422,128.352,22180.0
2024-06-04 11:30:00,131.38,131.45,131.06,131.42,30146.0,128.3227,128.3911,128.0101,128.3618,30146.0
2024-06-04 12:00:00,131.43,131.78,131.31,131.69,25101.0,128.3715,128.7134,128.2543,128.6255,25101.0
2024-06-04 12:30:00,131.71,132.33,131.69,132.19,33948.0,128.645,129.2506,128.6255,129.1139,33948.0
2024-06-04 13:00:00,132.22,132.48,132.14,132.46,25097.0,129.1432,129.3971,129.065,129.3776,25097.0
2024-06-04 13:30:00,132.49,132.84,132.39,132.5,33388.0,129.4069,129.7487,129.3092,129.4166,33388.0
2024-06-04 14:00:00,132.47,132.91,132.38,132.88,44927.0,129.3873,129.8171,129.2994,129.7878,44927.0
2024-06-04 14:30:00,132.85,133.16,132.76,132.95,32696.0,129.7585,130.0613,129.6706,129.8562,32696.0
2024-06-04 15:00:00,132.9,133.04,132.56,133.02,53593.0,129.8073,129.9441,129.4752,129.9245,53593.0
2024-06-04 15:30:00,132.98,133.12,132.69,132.82,183330.0,129.8855,130.0222,129.6022,129.7292,183330.0
2024-06-05 09:30:00,132.62,132.62,131.57,131.73,19174.0,129.5338,129.5338,128.5083,128.6646,19174.0
2024-06-05 10:00:00,131.67,131.84,131.11,131.18,25896.0,128.606,128.772,128.059,128.1274,25896.0
2024-06-05 10:30:00,131.18,131.55,131.13,131.51,50110.0,128.1274,128.4887,128.0785,128.4497,50110.0
2024-06-05 11:00:00,131.5,131.84,131.44,131.81,17277.0,128.4399,128.772,128.3813,128.7427,17277.0
2024-06-05 11:30:00,131.78,132.22,131.62,131.86,11390.0,128.7134,129.1432,128.5571,128.7915,11390.0
2024-06-05 12:00:00,131.88,132.0,131.68,131.69,10910.0,128.8111,128.9283,128.6157,128.6255,10910.0
2024-06-05 12:30:00,131.77,132.06,131.71,131.78,7983.0,128.7036,128.9869,128.645,128.7134,7983.0
2024-06-05 13:00:00,131.72,131.87,131.58,131.78,14501.0,128.6548,128.8013,128.518,128.7134,14501.0
2024-06-05 13:30:00,131.8,131.89,131.64,131.84,21251.0,128.7329,128.8208,128.5766,128.772,21251.0
2024-06-05 14:00:00,131.82,132.08,131.78,131.88,22401.0,128.7525,129.0064,128.7134,128.8111,22401.0
2024-06-05 14:30:00,131.86,132.12,131.83,131.88,25256.0,128.7915,129.0455,128.7622,128.8111,25256.0
2024-06-05 15:00:00,131.88,131.91,131.62,131.75,23753.0,128.8111,128.8404,128.5571,128.6841,23753.0
2024-06-05 15:30:00,131.77,131.9,131.51,131.66,110156.0,128.7036,128.8306,128.4497,128.5962,110156.0
2024-06-06 09:30:00,131.1,132.16,130.13,132.16,21045.0,128.0492,129.0845,127.1018,129.0845,21045.0
2024-06-06 10:00:00,132.08,132.11,131.55,131.68,16308.0,129.0064,129.0357,128.4887,128.6157,16308.0
2024-06-06 10:30:00,131.67,131.69,130.85,130.85,17992.0,128.606,128.6255,127.805,127.805,17992.0
2024-06-06 11:00:00,130.93,131.85,130.85,131.77,32716.0,127.8832,128.7818,127.805,128.7036,32716.0
2024-06-06 11:30:00,131.69,131.89,131.29,131.38,10614.0,128.6255,128.8208,128.2348,128.3227,10614.0
2024-06-06 12:00:00,131.32,131.32,130.77,130.92,11878.0,128.2641,128.2641,127.7269,127.8734,11878.0
2024-06-06 12:30:00,130.9,131.07,130.89,130.94,8531.0,127.8539,128.0199,127.8441,127.8929,8531.0
2024-06-06 13:00:00,130.91,131.12,130.75,131.03,16258.0,127.8636,128.0688,127.7074,127.9808,16258.0
2024-06-06 13:30:00,131.01,131.24,130.94,131.03,6642.0,127.9613,128.186,127.8929,127.9808,6642.0
2024-06-06 14:00:00,131.0,131.0,130.72,130.85,20981.0,127.9515,127.9515,127.6781,127.805,20981.0
2024-06-06 14:30:00,130.85,131.09,130.82,130.97,8761.0,127.805,128.0394,127.7757,127.9222,8761.0
2024-06-06 15:00:00,130.91,131.26,130.88,131.26,16597.0,127.8636,128.2055,127.8343,128.2055,16597.0
2024-06-06 15:30:00,131.25,131.25,130.5,130.63,90369.0,128.1957,128.1957,127.4632,127.5902,90369.0
2024-06-07 09:30:00,129.27,129.56,128.38,128.67,35541.0,126.2618,126.5451,125.3925,125.6758,35541.0
2024-06-07 10:00:00,128.59,128.89,128.42,128.75,17191.0,125.5976,125.8906,125.4316,125.7539,17191.0
2024-06-07 10:30:00,128.8,129.3,128.6,128.6,23075.0,125.8027,126.2911,125.6074,125.6074,23075.0
2024-06-07 11:00:00,128.47,128.77,128.38,128.59,13659.0,125.4804,125.7734,125.3925,125.5976,13659.0
2024-06-07 11:30:00,128.63,128.82,128.51,128.68,11042.0,125.6367,125.8223,125.5195,125.6855,11042.0
2024-06-07 12:00:00,128.73,128.86,128.54,128.72,7859.0,125.7344,125.8613,125.5488,125.7246,7859.0
2024-06-07 12:30:00,128.78,128.83,128.31,128.64,11578.0,125.7832,125.832,125.3241,125.6465,11578.0
2024-06-07 13:00:00,128.65,128.72,128.5,128.56,10054.0,125.6562,125.7246,125.5097,125.5683,10054.0
2024-06-07 13:30:00,128.55,128.75,128.37,128.73,13550.0,125.5586,125.7539,125.3827,125.7344,13550.0
2024-06-07 14:00:00,128.72,128.73,128.44,128.65,12237.0,125.7246,125.7344,125.4511,125.6562,12237.0
2024-06-07 14:30:00,128.62,128.72,128.54,128.64,11943.0,125.6269,125.7246,125.5488,125.6465,11943.0
2024-06-07 15:00:00,128.66,128.84,128.59,128.78,25521.0,125.666,125.8418,125.5976,125.7832,25521.0
2024-06-07 15:30:00,128.79,128.93,128.15,128.25,143186.0,125.793,125.9297,125.1679,125.2655,143186.0
2024-06-10 09:30:00,128.0,128.85,127.33,128.66,62424.0,125.0214,125.8516,124.3669,125.666,62424.0
2024-06-10 10:00:00,128.55,128.61,128.08,128.25,24199.0,125.5586,125.6172,125.0995,125.2655,24199.0
2024-06-10 10:30:00,128.25,128.54,128.13,128.22,23714.0,125.2655,125.5488,125.1483,125.2362,23714.0
2024-06-10 11:00:00,128.2,128.58,128.14,128.35,24285.0,125.2167,125.5879,125.1581,125.3632,24285.0
2024-06-10 11:30:00,128.33,128.58,128.16,128.25,41938.0,125.3437,125.5879,125.1776,125.2655,41938.0
2024-06-10 12:00:00,128.25,128.36,128.0,128.17,26133.0,125.2655,125.373,125.0214,125.1874,26133.0
2024-06-10 12:30:00,128.19,128.24,127.98,127.99,20247.0,125.2069,125.2558,125.0018,125.0116,20247.0
2024-06-10 13:00:00,128.02,128.17,127.76,128.14,39659.0,125.0409,125.1874,124.7869,125.1581,39659.0
2024-06-10 13:30:00,128.15,128.46,128.05,128.35,34835.0,125.1679,125.4707,125.0702,125.3632,34835.0
2024-06-10 14:00:00,128.39,128.47,128.16,128.31,32366.0,125.4023,125.4804,125.1776,125.3241,32366.0
2024-06-10 14:30:00,128.31,128.42,128.1,128.29,29739.0,125.3241,125.4316,125.119,125.3046,29739.0
2024-06-10 15:00:00,128.3,128.32,127.99,128.22,37114.0,125.3144,125.3339,125.0116,125.2362,37114.0
2024-06-10 15:30:00,128.21,128.66,128.08,128.61,190597.0,125.2265,125.666,125.0995,125.6172,190597.0
2024-06-11 09:30:00,127.52,127.73,127.1,127.54,27414.0,124.5525,124.7576,124.1423,124.5721,27414.0
2024-06-11 10:00:00,127.4,128.24,127.27,128.0,17563.0,124.4353,125.2558,124.3083,125.0214,17563.0
2024-06-11 10:30:00,128.09,128.31,127.77,127.9,23752.0,125.1093,125.3241,124.7967,124.9237,23752.0
2024-06-11 11:00:00,127.9,128.22,127.64,128.22,13330.0,124.9237,125.2362,124.6697,125.2362,13330.0
2024-06-11 11:30:00,128.22,128.87,127.98,128.67,20001.0,125.2362,125.8711,125.0018,125.6758,20001.0
2024-06-11 12:00:00,128.61,128.67,128.16,128.21,28276.0,125.6172,125.6758,125.1776,125.2265,28276.0
2024-06-11 12:30:00,128.18,128.23,127.8,127.86,13108.0,125.1972,125.246,124.826,124.8846,13108.0
2024-06-11 13:00:00,127.85,128.11,127.7,128.07,16970.0,124.8748,125.1288,124.7283,125.0897,16970.0
2024-06-11 13:30:00,128.05,128.08,127.87,127.99,16300.0,125.0702,125.0995,124.8944,125.0116,16300.0
2024-06-11 14:00:00,128.03,128.15,127.95,128.02,18740.0,125.0507,125.1679,124.9725,125.0409,18740.0
2024-06-11 14:30:00,128.05,128.15,127.9,128.13,23943.0,125.0702,125.1679,124.9237,125.1483,23943.0
2024-06-11 15:00:00,128.18,128.24,127.98,128.13,24874.0,125.1972,125.2558,125.0018,125.1483,24874.0
2024-06-11 15:30:00,128.13,128.48,127.73,127.88,186347.0,125.1483,125.4902,124.7576,124.9041,186347.0
2024-06-12 09:30:00,130.57,130.88,128.83,128.91,44285.0,127.5315,127.8343,125.832,125.9102,44285.0
2024-06-12 10:00:00,129.05,129.58,128.89,129.26,18644.0,126.0469,126.5646,125.8906,126.252,18644.0
2024-06-12 10:30:00,129.33,129.89,129.29,129.55,14124.0,126.3204,126.8674,126.2813,126.5353,14124.0
2024-06-12 11:00:00,129.49,129.56,129.05,129.34,18127.0,126.4767,126.5451,126.0469,126.3302,18127.0
2024-06-12 11:30:00,129.34,129.73,129.1,129.69,34818.0,126.3302,126.7111,126.0958,126.672,34818.0
2024-06-12 12:00:00,129.8,130.29,129.77,130.24,37001.0,126.7795,127.2581,126.7502,127.2092,37001.0
2024-06-12 12:30:00,130.2,130.24,129.96,129.98,36206.0,127.1702,127.2092,126.9357,126.9553,36206.0
2024-06-12 13:00:00,129.99,130.08,129.66,129.66,18825.0,126.965,127.053,126.6427,126.6427,18825.0
2024-06-12 13:30:00,129.67,129.68,129.32,129.46,14970.0,126.6525,126.6623,126.3106,126.4474,14970.0
2024-06-12 14:00:00,129.41,129.43,128.87,129.3,36452.0,126.3985,126.4181,125.8711,126.2911,36452.0
2024-06-12 14:30:00,129.34,129.48,128.78,128.98,38083.0,126.3302,126.4669,125.7832,125.9785,38083.0
2024-06-12 15:00:00,129.0,129.32,128.22,128.26,24209.0,125.9981,126.3106,125.2362,125.2753,24209.0
2024-06-12 15:30:00,128.3,128.64,128.05,128.13,99320.0,125.3144,125.6465,125.0702,125.1483,99320.0
2024-06-13 09:30:00,128.1,129.47,127.95,129.21,41916.0,125.119,126.4571,124.9725,126.2032,41916.0
2024-06-13 10:00:00,129.23,129.23,128.16,128.25,33766.0,126.2227,126.2227,125.1776,125.2655,33766.0
2024-06-13 10:30:00,128.26,128.26,127.34,127.98,23889.0,125.2753,125.2753,124.3767,125.0018,23889.0
2024-06-13 11:00:00,127.82,127.82,127.19,127.41,12375.0,124.8455,124.8455,124.2302,124.4451,12375.0
2024-06-13 11:30:00,127.47,128.03,127.38,127.84,14385.0,124.5037,125.0507,124.4158,124.8651,14385.0
2024-06-13 12:00:00,127.76,128.11,127.62,127.9,10015.0,124.7869,125.1288,124.6502,124.9237,10015.0
2024-06-13 12:30:00,127.84,128.65,127.75,128.58,21886.0,124.8651,125.6562,124.7772,125.5879,21886.0
2024-06-13 13:00:00,128.59,129.13,128.54,128.9,32272.0,125.5976,126.1251,125.5488,125.9004,32272.0
2024-06-13 13:30:00,128.88,129.14,128.77,129.14,27303.0,125.8809,126.1348,125.7734,126.1348,27303.0
2024-06-13 14:00:00,129.11,129.47,129.03,129.42,32273.0,126.1055,126.4571,126.0274,126.4083,32273.0
2024-06-13 14:30:00,129.44,129.72,129.38,129.7,51098.0,126.4278,126.7013,126.3692,126.6818,51098.0
2024-06-13 15:00:00,129.7,129.87,129.61,129.75,23558.0,126.6818,126.8478,126.5939,126.7306,23558.0
2024-06-13 15:30:00,129.72,129.93,129.17,129.2,109464.0,126.7013,126.9064,126.1641,126.1934,109464.0
2024-06-14 09:30:00,128.41,129.17,127.69,127.89,21778.0,125.4218,126.1641,124.7186,124.9139,21778.0
2024-06-14 10:00:00,127.74,128.08,127.44,127.99,33004.0,124.7674,125.0995,124.4744,125.0116,33004.0
2024-06-14 10:30:00,128.05,128.4,127.74,128.31,33784.0,125.0702,125.412,124.7674,125.3241,33784.0
2024-06-14 11:00:00,128.39,129.23,128.39,129.17,53414.0,125.4023,126.2227,125.4023,126.1641,53414.0
2024-06-14 11:30:00,129.23,129.3,128.78,128.99,29484.0,126.2227,126.2911,125.7832,125.9883,29484.0
2024-06-14 12:00:00,128.93,129.11,128.73,129.11,14153.0,125.9297,126.1055,125.7344,126.1055,14153.0
2024-06-14 12:30:00,129.08,129.33,129.01,129.21,18607.0,126.0762,126.3204,126.0079,126.2032,18607.0
2024-06-14 13:00:00,129.24,129.52,129.2,129.34,20890.0,126.2325,126.506,126.1934,126.3302,20890.0
2024-06-14 13:30:00,129.28,129.42,128.9,129.15,21474.0,126.2716,126.4083,125.9004,126.1446,21474.0
2024-06-14 14:00:00,129.15,129.5,129.03,129.41,33516.0,126.1446,126.4864,126.0274,126.3985,33516.0
2024-06-14 14:30:00,129.38,129.38,129.05,129.22,20075.0,126.3692,126.3692,126.0469,126.213,20075.0
2024-06-14 15:00:00,129.21,129.69,129.11,129.46,45034.0,126.2032,126.672,126.1055,126.4474,45034.0
2024-06-14 15:30:00,129.46,129.66,129.11,129.3,157837.0,126.4474,126.6427,126.1055,126.2911,157837.0
2024-06-17 09:30:00,128.28,128.55,127.59,127.59,20976.0,125.2948,125.5586,124.6209,124.6209,20976.0
2024-06-17 10:00:00,127.48,127.92,127.36,127.89,17274.0,124.5135,124.9432,124.3962,124.9139,17274.0
2024-06-17 10:30:00,127.78,127.89,127.39,127.89,16045.0,124.8065,124.9139,124.4255,124.9139,16045.0
2024-06-17 11:00:00,127.89,129.07,127.78,129.07,29417.0,124.9139,126.0665,124.8065,126.0665,29417.0
2024-06-17 11:30:00,129.07,129.41,128.97,129.0,47894.0,126.0665,126.3985,125.9688,125.9981,47894.0
2024-06-17 12:00:00,129.06,129.28,129.02,129.18,33531.0,126.0567,126.2716,126.0176,126.1739,33531.0
2024-06-17 12:30:00,129.18,129.47,129.16,129.47,19552.0,126.1739,126.4571,126.1544,126.4571,19552.0
2024-06-17 13:00:00,129.41,129.55,129.17,129.2,21383.0,126.3985,126.5353,126.1641,126.1934,21383.0
2024-06-17 13:30:00,129.29,129.58,129.23,129.54,13749.0,126.2813,126.5646,126.2227,126.5255,13749.0
2024-06-17 14:00:00,129.53,130.03,129.52,129.91,36894.0,126.5158,127.0041,126.506,126.8869,36894.0
2024-06-17 14:30:00,129.87,129.91,129.34,129.35,9892.0,126.8478,126.8869,126.3302,126.3399,9892.0
2024-06-17 15:00:00,129.29,129.51,129.22,129.29,15011.0,126.2813,126.4962,126.213,126.2813,15011.0
2024-06-17 15:30:00,129.28,129.44,128.6,128.71,69118.0,126.2716,126.4278,125.6074,125.7148,69118.0
2024-06-18 09:30:00,128.19,129.21,128.19,128.56,20678.0,125.2069,126.2032,125.2069,125.5683,20678.0
2024-06-18 10:00:00,128.6,128.97,128.13,128.44,13345.0,125.6074,125.9688,125.1483,125.4511,13345.0
2024-06-18 10:30:00,128.44,129.01,128.43,128.88,26610.0,125.4511,126.0079,125.4413,125.8809,26610.0
2024-06-18 11:00:00,128.83,129.87,128.79,129.71,20854.0,125.832,126.8478,125.793,126.6916,20854.0
2024-06-18 11:30:00,129.76,130.27,129.68,130.19,28510.0,126.7404,127.2385,126.6623,127.1604,28510.0
2024-06-18 12:00:00,130.23,130.62,130.0,130.46,54029.0,127.1995,127.5804,126.9748,127.4241,54029.0
2024-06-18 12:30:00,130.41,130.52,130.1,130.11,33873.0,127.3753,127.4827,127.0725,127.0823,33873.0
2024-06-18 13:00:00,130.09,130.49,129.96,130.32,87067.0,127.0627,127.4534,126.9357,127.2874,87067.0
2024-06-18 13:30:00,130.31,130.31,129.9,130.21,15812.0,127.2776,127.2776,126.8771,127.1799,15812.0
2024-06-18 14:00:00,130.14,130.32,129.98,130.32,55623.0,127.1116,127.2874,126.9553,127.2874,55623.0
2024-06-18 14:30:00,130.33,130.38,130.12,130.18,16048.0,127.2971,127.346,127.092,127.1506,16048.0
2024-06-18 15:00:00,130.17,130.46,130.1,130.3,19154.0,127.1409,127.4241,127.0725,127.2678,19154.0
2024-06-18 15:30:00,130.3,130.65,130.3,130.51,100591.0,127.2678,127.6097,127.2678,127.4729,100591.0
2024-06-20 09:30:00,130.5,130.63,129.57,129.76,53802.0,127.4632,127.5902,126.5548,126.7404,53802.0
2024-06-20 10:00:00,129.77,130.43,129.72,130.34,33360.0,126.7502,127.3948,126.7013,127.3069,33360.0
2024-06-20 10:30:00,130.33,130.39,129.8,129.94,22865.0,127.2971,127.3557,126.7795,126.9162,22865.0
2024-06-20 11:00:00,129.96,130.14,129.53,129.64,18095.0,126.9357,127.1116,126.5158,126.6232,18095.0
2024-06-20 11:30:00,129.64,129.91,129.45,129.57,23311.0,126.6232,126.8869,126.4376,126.5548,23311.0
2024-06-20 12:00:00,129.61,129.92,129.59,129.68,10201.0,126.5939,126.8967,126.5744,126.6623,10201.0
2024-06-20 12:30:00,129.71,130.02,129.59,129.97,9008.0,126.6916,126.9943,126.5744,126.9455,9008.0
2024-06-20 13:00:00,129.94,130.03,129.7,130.01,9825.0,126.9162,127.0041,126.6818,126.9846,9825.0
2024-06-20 13:30:00,130.0,130.23,129.94,130.22,11143.0,126.9748,127.1995,126.9162,127.1897,11143.0
2024-06-20 14:00:00,130.16,130.34,130.04,130.34,12323.0,127.1311,127.3069,127.0139,127.3069,12323.0
2024-06-20 14:30:00,130.35,130.58,130.07,130.52,40998.0,127.3167,127.5413,127.0432,127.4827,40998.0
2024-06-20 15:00:00,130.5,130.61,130.35,130.59,20639.0,127.4632,127.5706,127.3167,127.5511,20639.0
2024-06-20 15:30:00,130.59,131.0,130.17,130.26,178596.0,127.5511,127.9515,127.1409,127.2288,178596.0
2024-06-21 09:30:00,130.28,131.69,130.01,131.44,410440.0,127.2483,128.6255,126.9846,128.3813,410440.0
2024-06-21 10:00:00,131.37,131.48,130.3,130.66,26735.0,128.3129,128.4204,127.2678,127.6195,26735.0
2024-06-21 10:30:00,130.7,130.92,130.4,130.4,19736.0,127.6585,127.8734,127.3655,127.3655,19736.0
2024-06-21 11:00:00,130.37,130.93,130.13,130.43,15464.0,127.3362,127.8832,127.1018,127.3948,15464.0
2024-06-21 11:30:00,130.28,130.3,129.64,129.91,22509.0,127.2483,127.2678,126.6232,126.8869,22509.0
2024-06-21 12:00:00,129.96,129.96,129.65,129.69,8913.0,126.9357,126.9357,126.633,126.672,8913.0
2024-06-21 12:30:00,129.66,129.9,129.46,129.89,11064.0,126.6427,126.8771,126.4474,126.8674,11064.0
2024-06-21 13:00:00,129.9,129.9,129.57,129.8,14756.0,126.8771,126.8771,126.5548,126.7795,14756.0
2024-06-21 13:30:00,129.84,129.99,129.74,129.8,7151.0,126.8185,126.965,126.7209,126.7795,7151.0
2024-06-21 14:00:00,129.86,130.26,129.8,130.23,14829.0,126.8381,127.2288,126.7795,127.1995,14829.0
2024-06-21 14:30:00,130.23,130.33,129.96,130.33,27124.0,127.1995,127.2971,126.9357,127.2971,27124.0
2024-06-21 15:00:00,130.32,130.59,130.28,130.58,37514.0,127.2874,127.5511,127.2483,127.5413,37514.0
2024-06-21 15:30:00,130.55,130.81,130.32,130.58,221417.0,127.512,127.766,127.2874,127.5413,221417.0
2024-06-24 09:30:00,130.83,132.21,130.69,131.68,29966.0,127.7855,129.1334,127.6488,128.6157,29966.0
2024-06-24 10:00:00,131.82,132.79,131.67,132.79,15837.0,128.7525,129.6999,128.606,129.6999,15837.0
2024-06-24 10:30:00,132.72,133.35,132.67,132.91,22209.0,129.6315,130.2469,129.5827,129.8171,22209.0
2024-06-24 11:00:00,132.91,133.0,132.48,132.83,17439.0,129.8171,129.905,129.3971,129.739,17439.0
2024-06-24 11:30:00,132.88,133.0,132.65,132.72,11395.0,129.7878,129.905,129.5631,129.6315,11395.0
2024-06-24 12:00:00,132.77,132.84,132.61,132.76,19423.0,129.6804,129.7487,129.5241,129.6706,19423.0
2024-06-24 12:30:00,132.77,132.77,132.53,132.57,25987.0,129.6804,129.6804,129.4459,129.485,25987.0
2024-06-24 13:00:00,132.55,132.61,132.36,132.36,14815.0,129.4655,129.5241,129.2799,129.2799,14815.0
2024-06-24 13:30:00,132.31,132.4,132.02,132.28,10902.0,129.2311,129.319,128.9478,129.2018,10902.0
2024-06-24 14:00:00,132.28,132.88,132.18,132.88,24894.0,129.2018,129.7878,129.1041,129.7878,24894.0
2024-06-24 14:30:00,132.93,132.93,132.64,132.64,19390.0,129.8366,129.8366,129.5534,129.5534,19390.0
2024-06-24 15:00:00,132.64,132.64,131.92,131.99,16868.0,129.5534,129.5534,128.8501,128.9185,16868.0
2024-06-24 15:30:00,131.99,132.53,131.95,132.18,100393.0,128.9185,129.4459,128.8794,129.1041,100393.0
2024-06-25 09:30:00,132.3,132.35,130.25,130.25,32156.0,129.2213,129.2701,127.219,127.219,32156.0
2024-06-25 10:00:00,130.31,130.71,130.11,130.34,18303.0,127.2776,127.6683,127.0823,127.3069,18303.0
2024-06-25 10:30:00,130.37,130.78,130.23,130.23,9837.0,127.3362,127.7367,127.1995,127.1995,9837.0
2024-06-25 11:00:00,130.2,130.2,129.8,129.85,20029.0,127.1702,127.1702,126.7795,126.8283,20029.0
2024-06-25 11:30:00,129.85,130.19,129.83,129.98,11449.0,126.8283,127.1604,126.8088,126.9553,11449.0
2024-06-25 12:00:00,130.03,130.03,129.73,129.84,9314.0,127.0041,127.0041,126.7111,126.8185,9314.0
2024-06-25 12:30:00,129.83,130.06,129.56,130.06,13126.0,126.8088,127.0334,126.5451,127.0334,13126.0
2024-06-25 13:00:00,130.06,130.21,129.99,130.04,6860.0,127.0334,127.1799,126.965,127.0139,6860.0
2024-06-25 13:30:00,130.04,130.07,129.7,129.75,9369.0,127.0139,127.0432,126.6818,126.7306,9369.0
2024-06-25 14:00:00,129.69,129.85,129.61,129.85,23740.0,126.672,126.8283,126.5939,126.8283,23740.0
2024-06-25 14:30:00,129.8,129.81,129.29,129.49,25639.0,126.7795,126.7892,126.2813,126.4767,25639.0
2024-06-25 15:00:00,129.49,129.53,129.23,129.29,30833.0,126.4767,126.5158,126.2227,126.2813,30833.0
2024-06-25 15:30:00,129.28,129.67,129.22,129.36,80477.0,126.2716,126.6525,126.213,126.3497,80477.0
2024-06-26 09:30:00,128.39,129.04,128.13,128.95,27429.0,125.4023,126.0372,125.1483,125.9492,27429.0
2024-06-26 10:00:00,128.97,129.35,128.48,129.25,11690.0,125.9688,126.3399,125.4902,126.2423,11690.0
2024-06-26 10:30:00,129.17,129.33,128.93,129.13,20194.0,126.1641,126.3204,125.9297,126.1251,20194.0
2024-06-26 11:00:00,129.21,129.3,129.03,129.2,16402.0,126.2032,126.2911,126.0274,126.1934,16402.0
2024-06-26 11:30:00,129.19,129.2,128.93,129.09,41890.0,126.1837,126.1934,125.9297,126.086,41890.0
2024-06-26 12:00:00,129.09,129.44,128.92,129.02,10672.0,126.086,126.4278,125.9199,126.0176,10672.0
2024-06-26 12:30:00,128.97,129.14,128.74,129.13,9194.0,125.9688,126.1348,125.7441,126.1251,9194.0
2024-06-26 13:00:00,129.22,129.23,128.98,129.08,5934.0,126.213,126.2227,125.9785,126.0762,5934.0
2024-06-26 13:30:00,129.05,129.09,128.96,129.09,8021.0,126.0469,126.086,125.959,126.086,8021.0
2024-06-26 14:00:00,129.03,129.26,128.95,129.1,10924.0,126.0274,126.252,125.9492,126.0958,10924.0
2024-06-26 14:30:00,129.16,129.37,129.1,129.25,11001.0,126.1544,126.3595,126.0958,126.2423,11001.0
2024-06-26 15:00:00,129.3,129.34,129.15,129.2,14674.0,126.2911,126.3302,126.1446,126.1934,14674.0
2024-06-26 15:30:00,129.2,129.75,129.11,129.55,58282.0,126.1934,126.7306,126.1055,126.5353,58282.0
2024-06-27 09:30:00,129.3,129.47,127.98,129.2,38698.0,126.2911,126.4571,125.0018,126.1934,38698.0
2024-06-27 10:00:00,129.16,129.17,128.53,128.65,24543.0,126.1544,126.1641,125.539,125.6562,24543.0
2024-06-27 10:30:00,128.69,129.43,128.65,129.21,33999.0,125.6953,126.4181,125.6562,126.2032,33999.0
2024-06-27 11:00:00,129.29,129.36,128.97,129.32,6302.0,126.2813,126.3497,125.9688,126.3106,6302.0
2024-06-27 11:30:00,129.33,129.38,129.17,129.32,9394.0,126.3204,126.3692,126.1641,126.3106,9394.0
2024-06-27 12:00:00,129.31,129.31,129.04,129.17,6199.0,126.3009,126.3009,126.0372,126.1641,6199.0
2024-06-27 12:30:00,129.05,129.06,128.78,128.8,4665.0,126.0469,126.0567,125.7832,125.8027,4665.0
2024-06-27 13:00:00,128.8,129.26,128.8,129.19,9390.0,125.8027,126.252,125.8027,126.1837,9390.0
2024-06-27 13:30:00,129.1,129.13,128.88,128.94,3573.0,126.0958,126.1251,125.8809,125.9395,3573.0
2024-06-27 14:00:00,128.87,128.88,128.47,128.5,8857.0,125.8711,125.8809,125.4804,125.5097,8857.0
2024-06-27 14:30:00,128.52,128.77,128.49,128.75,14175.0,125.5293,125.7734,125.5,125.7539,14175.0
2024-06-27 15:00:00,128.75,128.88,128.61,128.85,9539.0,125.7539,125.8809,125.6172,125.8516,9539.0
2024-06-27 15:30:00,128.79,129.33,128.58,129.26,99735.0,125.793,126.3204,125.5879,126.252,99735.0
2024-06-28 09:30:00,129.75,129.92,128.6,128.71,20685.0,126.7306,126.8967,125.6074,125.7148,20685.0
2024-06-28 10:00:00,128.68,129.25,128.57,129.11,10635.0,125.6855,126.2423,125.5781,126.1055,10635.0
2024-06-28 10:30:00,129.27,129.63,128.6,128.97,13950.0,126.2618,126.6134,125.6074,125.9688,13950.0
2024-06-28 11:00:00,128.68,128.76,128.31,128.31,10342.0,125.6855,125.7637,125.3241,125.3241,10342.0
2024-06-28 11:30:00,128.38,128.71,128.33,128.69,11006.0,125.3925,125.7148,125.3437,125.6953,11006.0
2024-06-28 12:00:00,128.63,128.74,128.39,128.52,30453.0,125.6367,125.7441,125.4023,125.5293,30453.0
2024-06-28 12:30:00,128.52,128.79,128.27,128.68,18140.0,125.5293,125.793,125.2851,125.6855,18140.0
2024-06-28 13:00:00,128.56,128.82,128.45,128.47,13925.0,125.5683,125.8223,125.4609,125.4804,13925.0
2024-06-28 13:30:00,128.4,128.86,128.4,128.7,13041.0,125.412,125.8613,125.412,125.7051,13041.0
2024-06-28 14:00:00,128.74,128.84,128.58,128.74,21992.0,125.7441,125.8418,125.5879,125.7441,21992.0
2024-06-28 14:30:00,128.65,128.71,128.54,128.54,11871.0,125.6562,125.7148,125.5488,125.5488,11871.0
2024-06-28 15:00:00,128.54,128.82,128.37,128.82,19734.0,125.5488,125.8223,125.3827,125.8223,19734.0
2024-06-28 15:30:00,128.88,129.17,128.47,129.16,99270.0,125.8809,126.1641,125.4804,126.1544,99270.0
2024-07-01 09:30:00,129.48,130.83,129.47,130.72,41724.0,126.4669,127.7855,126.4571,127.6781,41724.0
2024-07-01 10:00:00,130.83,130.96,129.32,129.56,20761.0,127.7855,127.9125,126.3106,126.5451,20761.0
2024-07-01 10:30:00,129.36,129.53,129.01,129.34,19327.0,126.3497,126.5158,126.0079,126.3302,19327.0
2024-07-01 11:00:00,129.27,129.43,128.96,128.96,19281.0,126.2618,126.4181,125.959,125.959,19281.0
2024-07-01 11:30:00,129.05,129.36,128.65,129.15,49382.0,126.0469,126.3497,125.6562,126.1446,49382.0
2024-07-01 12:00:00,129.08,129.3,128.87,129.25,13960.0,126.0762,126.2911,125.8711,126.2423,13960.0
2024-07-01 12:30:00,129.28,129.28,128.76,128.97,10683.0,126.2716,126.2716,125.7637,125.9688,10683.0
2024-07-01 13:00:00,128.93,129.2,128.9,128.99,13241.0,125.9297,126.1934,125.9004,125.9883,13241.0
2024-07-01 13:30:00,128.92,128.97,128.76,128.96,18041.0,125.9199,125.9688,125.7637,125.959,18041.0
2024-07-01 14:00:00,128.92,128.92,128.32,128.32,14648.0,125.9199,125.9199,125.3339,125.3339,14648.0
2024-07-01 14:30:00,128.25,128.47,128.16,128.2,21988.0,125.2655,125.4804,125.1776,125.2167,21988.0
2024-07-01 15:00:00,128.15,128.16,127.2,127.26,40277.0,125.1679,125.1776,124.24,124.2986,40277.0
2024-07-01 15:30:00,127.29,127.96,127.28,127.72,88805.0,124.3279,124.9823,124.3181,124.7479,88805.0
2024-07-02 09:30:00,128.08,129.22,127.8,129.22,40450.0,125.0995,126.213,124.826,126.213,40450.0
2024-07-02 10:00:00,129.12,129.31,128.7,129.24,37456.0,126.1153,126.3009,125.7051,126.2325,37456.0
2024-07-02 10:30:00,129.15,129.8,129.14,129.68,18716.0,126.1446,126.7795,126.1348,126.6623,18716.0
2024-07-02 11:00:00,129.61,129.63,128.83,129.01,19008.0,126.5939,126.6134,125.832,126.0079,19008.0
2024-07-02 11:30:00,129.07,129.18,128.74,129.05,19816.0,126.0665,126.1739,125.7441,126.0469,19816.0
2024-07-02 12:00:00,129.14,129.22,128.91,129.07,14620.0,126.1348,126.213,125.9102,126.0665,14620.0
2024-07-02 12:30:00,129.03,129.08,128.5,128.5,12301.0,126.0274,126.0762,125.5097,125.5097,12301.0
2024-07-02 13:00:00,128.58,128.76,128.51,128.74,10400.0,125.5879,125.7637,125.5195,125.7441,10400.0
2024-07-02 13:30:00,128.79,128.79,128.35,128.5,11557.0,125.793,125.793,125.3632,125.5097,11557.0
2024-07-02 14:00:00,128.53,128.9,128.44,128.75,11773.0,125.539,125.9004,125.4511,125.7539,11773.0
2024-07-02 14:30:00,128.81,128.98,128.73,128.86,16804.0,125.8125,125.9785,125.7344,125.8613,16804.0
2024-07-02 15:00:00,128.86,129.11,128.69,128.84,16776.0,125.8613,126.1055,125.6953,125.8418,16776.0
2024-07-02 15:30:00,128.73,128.84,128.44,128.47,90873.0,125.7344,125.8418,125.4511,125.4804,90873.0
2024-07-03 09:30:00,128.6,129.16,128.05,128.73,22844.0,125.6074,126.1544,125.0702,125.7344,22844.0
2024-07-03 10:00:00,128.91,129.88,128.89,129.18,23394.0,125.9102,126.8576,125.8906,126.1739,23394.0
2024-07-03 10:30:00,129.12,129.21,128.3,128.41,13672.0,126.1153,126.2032,125.3144,125.4218,13672.0
2024-07-03 11:00:00,128.43,128.52,127.88,127.88,15455.0,125.4413,125.5293,124.9041,124.9041,15455.0
2024-07-03 11:30:00,127.93,128.25,127.84,128.16,12084.0,124.953,125.2655,124.8651,125.1776,12084.0
2024-07-03 12:00:00,128.14,128.6,127.99,128.29,16973.0,125.1581,125.6074,125.0116,125.3046,16973.0
2024-07-03 12:30:00,128.31,128.5,127.95,127.95,55033.0,125.3241,125.5097,124.9725,124.9725,55033.0
2024-07-05 09:30:00,128.63,128.65,127.86,128.07,54107.0,125.6367,125.6562,124.8846,125.0897,54107.0
2024-07-05 10:00:00,128.07,128.1,127.21,127.83,19595.0,125.0897,125.119,124.2497,124.8553,19595.0
2024-07-05 10:30:00,127.8,128.76,127.65,128.69,18884.0,124.826,125.7637,124.6795,125.6953,18884.0
2024-07-05 11:00:00,128.69,128.92,128.58,128.76,19147.0,125.6953,125.9199,125.5879,125.7637,19147.0
2024-07-05 11:30:00,128.81,129.82,128.71,129.52,44039.0,125.8125,126.799,125.7148,126.506,44039.0
2024-07-05 12:00:00,129.47,129.52,129.03,129.03,12166.0,126.4571,126.506,126.0274,126.0274,12166.0
2024-07-05 12:30:00,128.92,129.38,128.92,129.38,10888.0,125.9199,126.3692,125.9199,126.3692,10888.0
2024-07-05 13:00:00,129.33,129.52,129.28,129.41,8827.0,126.3204,126.506,126.2716,126.3985,8827.0
2024-07-05 13:30:00,129.38,129.55,129.24,129.52,12470.0,126.3692,126.5353,126.2325,126.506,12470.0
2024-07-05 14:00:00,129.51,129.52,129.19,129.41,9845.0,126.4962,126.506,126.1837,126.3985,9845.0
2024-07-05 14:30:00,129.35,129.58,129.3,129.58,8314.0,126.3399,126.5646,126.2911,126.5646,8314.0
2024-07-05 15:00:00,129.51,129.66,129.31,129.33,15930.0,126.4962,126.6427,126.3009,126.3204,15930.0
2024-07-05 15:30:00,129.37,130.18,129.37,130.04,88320.0,126.3595,127.1506,126.3595,127.0139,88320.0
2024-07-08 09:30:00,130.35,130.81,129.88,130.12,26230.0,127.3167,127.766,126.8576,127.092,26230.0
2024-07-08 10:00:00,130.33,130.5,129.66,130.15,14711.0,127.2971,127.4632,126.6427,127.1213,14711.0
2024-07-08 10:30:00,130.13,130.67,130.07,130.55,46747.0,127.1018,127.6292,127.0432,127.512,46747.0
2024-07-08 11:00:00,130.53,130.53,129.82,129.82,21448.0,127.4925,127.4925,126.799,126.799,21448.0
2024-07-08 11:30:00,129.82,130.17,129.77,129.99,32764.0,126.799,127.1409,126.7502,126.965,32764.0
2024-07-08 12:00:00,130.0,130.45,129.98,130.28,15185.0,126.9748,127.4143,126.9553,127.2483,15185.0
2024-07-08 12:30:00,130.26,130.58,130.25,130.31,9680.0,127.2288,127.5413,127.219,127.2776,9680.0
2024-07-08 13:00:00,130.33,130.33,130.03,130.06,8538.0,127.2971,127.2971,127.0041,127.0334,8538.0
2024-07-08 13:30:00,130.11,130.55,130.11,130.49,18598.0,127.0823,127.512,127.0823,127.4534,18598.0
2024-07-08 14:00:00,130.49,130.56,130.12,130.26,13600.0,127.4534,127.5218,127.092,127.2288,13600.0
2024-07-08 14:30:00,130.23,130.38,130.01,130.25,10591.0,127.1995,127.346,126.9846,127.219,10591.0
2024-07-08 15:00:00,130.25,130.28,130.06,130.15,17032.0,127.219,127.2483,127.0334,127.1213,17032.0
2024-07-08 15:30:00,130.15,130.29,129.75,129.92,95134.0,127.1213,127.2581,126.7306,126.8967,95134.0
2024-07-09 09:30:00,129.54,129.99,128.87,129.38,24082.0,126.5255,126.965,125.8711,126.3692,24082.0
2024-07-09 10:00:00,129.36,129.9,129.05,129.33,55805.0,126.3497,126.8771,126.0469,126.3204,55805.0
2024-07-09 10:30:00,129.49,129.61,129.3,129.5,17343.0,126.4767,126.5939,126.2911,126.4864,17343.0
2024-07-09 11:00:00,129.53,129.84,129.53,129.79,4695.0,126.5158,126.8185,126.5158,126.7697,4695.0
2024-07-09 11:30:00,129.88,130.4,129.82,130.12,16224.0,126.8576,127.3655,126.799,127.092,16224.0
2024-07-09 12:00:00,130.11,130.74,130.1,130.74,7197.0,127.0823,127.6976,127.0725,127.6976,7197.0
2024-07-09 12:30:00,130.74,131.16,130.69,131.07,10673.0,127.6976,128.1078,127.6488,128.0199,10673.0
2024-07-09 13:00:00,131.12,131.31,130.93,131.02,8025.0,128.0688,128.2543,127.8832,127.9711,8025.0
2024-07-09 13:30:00,131.03,131.06,130.65,130.65,12035.0,127.9808,128.0101,127.6097,127.6097,12035.0
2024-07-09 14:00:00,130.8,130.84,130.28,130.33,12187.0,127.7562,127.7953,127.2483,127.2971,12187.0
2024-07-09 14:30:00,130.16,130.68,130.16,130.57,8887.0,127.1311,127.639,127.1311,127.5315,8887.0
2024-07-09 15:00:00,130.57,130.58,130.28,130.47,14266.0,127.5315,127.5413,127.2483,127.4339,14266.0
2024-07-09 15:30:00,130.5,130.78,130.32,130.72,87213.0,127.4632,127.7367,127.2874,127.6781,87213.0
2024-07-10 09:30:00,131.24,131.86,130.86,131.13,15480.0,128.186,128.7915,127.8148,128.0785,15480.0
2024-07-10 10:00:00,131.12,131.83,131.08,131.2,12283.0,128.0688,128.7622,128.0297,128.1469,12283.0
2024-07-10 10:30:00,131.17,131.71,131.11,131.71,4750.0,128.1176,128.645,128.059,128.645,4750.0
2024-07-10 11:00:00,131.63,131.77,131.39,131.52,22904.0,128.5669,128.7036,128.3325,128.4594,22904.0
2024-07-10 11:30:00,131.46,131.72,131.14,131.29,32287.0,128.4008,128.6548,128.0883,128.2348,32287.0
2024-07-10 12:00:00,131.28,131.59,131.28,131.32,17284.0,128.225,128.5278,128.225,128.2641,17284.0
2024-07-10 12:30:00,131.34,131.53,131.11,131.46,10934.0,128.2836,128.4692,128.059,128.4008,10934.0
2024-07-10 13:00:00,131.51,131.95,131.51,131.75,12649.0,128.4497,128.8794,128.4497,128.6841,12649.0
2024-07-10 13:30:00,131.68,132.15,131.67,132.04,37694.0,128.6157,129.0748,128.606,128.9673,37694.0
2024-07-10 14:00:00,131.99,132.05,131.6,131.72,14115.0,128.9185,128.9771,128.5376,128.6548,14115.0
2024-07-10 14:30:00,131.72,131.9,131.69,131.77,14981.0,128.6548,128.8306,128.6255,128.7036,14981.0
2024-07-10 15:00:00,131.93,132.23,131.87,132.16,31720.0,128.8599,129.1529,128.8013,129.0845,31720.0
2024-07-10 15:30:00,132.11,132.45,131.82,132.22,95242.0,129.0357,129.3678,128.7525,129.1432,95242.0
2024-07-11 09:30:00,133.46,136.5,133.23,136.46,104044.0,130.3543,133.3236,130.1296,133.2845,104044.0
2024-07-11 10:00:00,136.46,137.22,136.32,136.79,108018.0,133.2845,134.0268,133.1477,133.6068,108018.0
2024-07-11 10:30:00,136.62,136.79,135.4,135.5,112843.0,133.4408,133.6068,132.2492,132.3468,112843.0
2024-07-11 11:00:00,135.56,136.46,135.55,136.03,44154.0,132.4054,133.2845,132.3957,132.8645,44154.0
2024-07-11 11:30:00,136.05,137.17,136.0,137.13,27171.0,132.884,133.978,132.8352,133.9389,27171.0
2024-07-11 12:00:00,137.12,137.12,136.53,136.7,16260.0,133.9291,133.9291,133.3529,133.5189,16260.0
2024-07-11 12:30:00,136.68,136.73,136.17,136.52,34442.0,133.4994,133.5482,133.0012,133.3431,34442.0
2024-07-11 13:00:00,136.59,136.75,136.18,136.55,22765.0,133.4115,133.5677,133.011,133.3724,22765.0
2024-07-11 13:30:00,136.55,136.69,136.43,136.59,15722.0,133.3724,133.5091,133.2552,133.4115,15722.0
2024-07-11 14:00:00,136.52,136.74,136.01,136.06,20834.0,133.3431,133.558,132.845,132.8938,20834.0
2024-07-11 14:30:00,136.06,136.13,135.58,136.1,26199.0,132.8938,132.9622,132.425,132.9329,26199.0
2024-07-11 15:00:00,136.11,136.19,135.8,135.96,25595.0,132.9426,133.0208,132.6398,132.7961,25595.0
2024-07-11 15:30:00,135.99,136.37,135.79,136.18,116648.0,132.8254,133.1966,132.6301,133.011,116648.0
2024-07-12 09:30:00,136.95,138.31,136.75,137.41,42861.0,133.7631,135.0914,133.5677,134.2124,42861.0
2024-07-12 10:00:00,137.39,138.62,137.33,138.62,21252.0,134.1928,135.3942,134.1342,135.3942,21252.0
2024-07-12 10:30:00,138.62,138.84,138.23,138.71,30372.0,135.3942,135.6091,135.0133,135.4821,30372.0
2024-07-12 11:00:00,138.68,139.34,138.48,139.24,90492.0,135.4528,136.0975,135.2575,135.9998,90492.0
2024-07-12 11:30:00,139.21,139.68,139.01,139.6,27938.0,135.9705,136.4296,135.7751,136.3514,27938.0
2024-07-12 12:00:00,139.57,139.78,139.37,139.75,34714.0,136.3221,136.5272,136.1268,136.4979,34714.0
2024-07-12 12:30:00,139.77,139.91,139.54,139.83,37957.0,136.5175,136.6542,136.2928,136.5761,37957.0
2024-07-12 13:00:00,139.78,140.25,139.54,140.15,39362.0,136.5272,136.9863,136.2928,136.8886,39362.0
2024-07-12 13:30:00,140.15,140.49,140.13,140.45,27107.0,136.8886,137.2207,136.8691,137.1816,27107.0
2024-07-12 14:00:00,140.4,140.64,140.1,140.38,32710.0,137.1328,137.3672,136.8398,137.1133,32710.0
2024-07-12 14:30:00,140.34,140.61,140.26,140.57,26708.0,137.0742,137.3379,136.9961,137.2988,26708.0
2024-07-12 15:00:00,140.49,140.76,140.12,140.21,28927.0,137.2207,137.4844,136.8593,136.9472,28927.0
2024-07-12 15:30:00,140.2,140.34,139.01,139.12,129970.0,136.9375,137.0742,135.7751,135.8826,129970.0
2024-07-15 09:30:00,138.25,138.56,136.88,137.06,64849.0,135.0328,135.3356,133.6947,133.8705,64849.0
2024-07-15 10:00:00,136.98,137.17,136.51,136.63,29129.0,133.7924,133.978,133.3333,133.4505,29129.0
2024-07-15 10:30:00,136.69,136.93,136.28,136.93,22561.0,133.5091,133.7435,133.1087,133.7435,22561.0
2024-07-15 11:00:00,136.99,137.1,136.75,137.0,10756.0,133.8022,133.9096,133.5677,133.8119,10756.0
2024-07-15 11:30:00,137.05,137.05,136.48,136.8,14541.0,133.8608,133.8608,133.304,133.6166,14541.0
2024-07-15 12:00:00,136.84,137.37,136.82,137.09,17307.0,133.6556,134.1733,133.6361,133.8998,17307.0
2024-07-15 12:30:00,137.08,137.08,136.79,136.88,16333.0,133.8901,133.8901,133.6068,133.6947,16333.0
2024-07-15 13:00:00,136.87,137.21,136.53,136.66,12885.0,133.6849,134.017,133.3529,133.4798,12885.0
2024-07-15 13:30:00,136.59,136.92,136.45,136.91,11142.0,133.4115,133.7338,133.2747,133.724,11142.0
2024-07-15 14:00:00,136.8,136.91,136.42,136.81,16514.0,133.6166,133.724,133.2454,133.6263,16514.0
2024-07-15 14:30:00,136.73,137.09,136.72,137.01,27329.0,133.5482,133.8998,133.5384,133.8217,27329.0
2024-07-15 15:00:00,136.99,137.0,136.82,136.87,11839.0,133.8022,133.8119,133.6361,133.6849,11839.0
2024-07-15 15:30:00,136.83,136.94,136.23,136.33,67263.0,133.6459,133.7533,133.0598,133.1575,67263.0
2024-07-16 09:30:00,137.25,138.19,136.81,138.12,26406.0,134.0561,134.9742,133.6263,134.9059,26406.0
2024-07-16 10:00:00,138.12,138.81,138.12,138.55,9726.0,134.9059,135.5798,134.9059,135.3258,9726.0
2024-07-16 10:30:00,138.44,138.62,138.05,138.25,11264.0,135.2184,135.3942,134.8375,135.0328,11264.0
2024-07-16 11:00:00,138.38,138.66,138.31,138.41,15261.0,135.1598,135.4333,135.0914,135.1891,15261.0
2024-07-16 11:30:00,138.37,138.46,138.11,138.46,13968.0,135.15,135.2379,134.8961,135.2379,13968.0
2024-07-16 12:00:00,138.33,138.72,138.21,138.63,7332.0,135.111,135.4919,134.9938,135.404,7332.0
2024-07-16 12:30:00,138.63,138.79,138.57,138.63,7818.0,135.404,135.5603,135.3454,135.404,7818.0
2024-07-16 13:00:00,138.67,138.67,138.13,138.41,17949.0,135.4431,135.4431,134.9156,135.1891,17949.0
2024-07-16 13:30:00,138.43,138.67,138.24,138.44,10008.0,135.2086,135.4431,135.0231,135.2184,10008.0
2024-07-16 14:00:00,138.47,138.77,138.3,138.48,11596.0,135.2477,135.5407,135.0817,135.2575,11596.0
2024-07-16 14:30:00,138.56,138.66,138.43,138.59,7336.0,135.3356,135.4333,135.2086,135.3649,7336.0
2024-07-16 15:00:00,138.53,138.75,138.38,138.7,11549.0,135.3063,135.5212,135.1598,135.4724,11549.0
2024-07-16 15:30:00,138.68,139.22,138.67,139.05,76395.0,135.4528,135.9803,135.4431,135.8142,76395.0
2024-07-17 09:30:00,139.57,142.11,139.08,141.92,60095.0,136.3221,138.803,135.8435,138.6174,60095.0
2024-07-17 10:00:00,141.76,143.33,141.68,142.96,25806.0,138.4612,139.9946,138.383,139.6332,25806.0
2024-07-17 10:30:00,143.03,143.46,142.74,143.12,37295.0,139.7016,140.1216,139.4183,139.7895,37295.0
2024-07-17 11:00:00,143.11,143.14,142.64,143.12,31710.0,139.7797,139.809,139.3207,139.7895,31710.0
2024-07-17 11:30:00,143.08,143.34,142.81,143.21,39583.0,139.7504,140.0044,139.4867,139.8774,39583.0
2024-07-17 12:00:00,143.31,143.32,142.78,142.94,35683.0,139.9751,139.9848,139.4574,139.6137,35683.0
2024-07-17 12:30:00,142.94,143.22,142.91,142.94,48750.0,139.6137,139.8872,139.5844,139.6137,48750.0
2024-07-17 13:00:00,142.93,143.27,142.92,143.19,19863.0,139.6039,139.936,139.5942,139.8579,19863.0
2024-07-17 13:30:00,143.13,143.35,142.89,142.99,25799.0,139.7993,140.0141,139.5649,139.6625,25799.0
2024-07-17 14:00:00,143.07,143.15,142.74,143.15,38112.0,139.7407,139.8188,139.4183,139.8188,38112.0
2024-07-17 14:30:00,143.21,143.37,143.03,143.1,30078.0,139.8774,140.0337,139.7016,139.77,30078.0
2024-07-17 15:00:00,143.06,143.39,142.81,142.95,48516.0,139.7309,140.0532,139.4867,139.6235,48516.0
2024-07-17 15:30:00,142.93,143.07,142.25,142.53,146984.0,139.6039,139.7407,138.9397,139.2132,146984.0
2024-07-18 09:30:00,141.74,144.19,141.74,144.11,58575.0,138.4416,140.8346,138.4416,140.7565,58575.0
2024-07-18 10:00:00,144.07,144.26,142.46,142.68,46452.0,140.7174,140.903,139.1449,139.3597,46452.0
2024-07-18 10:30:00,142.75,143.4,142.12,143.19,24672.0,139.4281,140.063,138.8128,139.8579,24672.0
2024-07-18 11:00:00,143.29,144.1,143.22,143.82,26675.0,139.9555,140.7467,139.8872,140.4732,26675.0
2024-07-18 11:30:00,143.77,143.77,142.91,143.13,13862.0,140.4244,140.4244,139.5844,139.7993,13862.0
2024-07-18 12:00:00,143.23,143.46,142.4,142.51,15794.0,139.8969,140.1216,139.0863,139.1937,15794.0
2024-07-18 12:30:00,142.5,142.59,142.29,142.56,10253.0,139.1839,139.2718,138.9788,139.2425,10253.0
2024-07-18 13:00:00,142.59,142.67,142.03,142.37,10102.0,139.2718,139.35,138.7249,139.057,10102.0
2024-07-18 13:30:00,142.41,142.41,141.91,141.98,7264.0,139.096,139.096,138.6077,138.676,7264.0
2024-07-18 14:00:00,141.9,141.9,141.11,141.25,12384.0,138.5979,138.5979,137.8263,137.963,12384.0
2024-07-18 14:30:00,141.25,141.36,140.52,140.77,18000.0,137.963,138.0705,137.25,137.4942,18000.0
2024-07-18 15:00:00,140.77,140.95,140.66,140.89,21588.0,137.4942,137.67,137.3867,137.6114,21588.0
2024-07-18 15:30:00,140.92,141.72,140.84,141.29,98452.0,137.6407,138.4221,137.5626,138.0021,98452.0
2024-07-19 09:30:00,141.5,142.11,140.73,141.15,75947.0,138.2072,138.803,137.4551,137.8653,75947.0
2024-07-19 10:00:00,141.28,141.93,140.56,141.38,33707.0,137.9923,138.6272,137.2891,138.09,33707.0
2024-07-19 10:30:00,141.21,141.49,140.97,140.98,10881.0,137.9239,138.1974,137.6895,137.6993,10881.0
2024-07-19 11:00:00,140.87,141.07,140.74,141.01,12973.0,137.5919,137.7872,137.4649,137.7286,12973.0
2024-07-19 11:30:00,141.02,141.03,140.41,140.66,12527.0,137.7384,137.7481,137.1426,137.3867,12527.0
2024-07-19 12:00:00,140.67,141.25,140.56,140.64,12297.0,137.3965,137.963,137.2891,137.3672,12297.0
2024-07-19 12:30:00,140.47,140.74,140.45,140.68,10506.0,137.2012,137.4649,137.1816,137.4063,10506.0
2024-07-19 13:00:00,140.61,140.87,140.51,140.76,21461.0,137.3379,137.5919,137.2402,137.4844,21461.0
2024-07-19 13:30:00,140.66,140.91,140.55,140.78,9262.0,137.3867,137.6309,137.2793,137.504,9262.0
2024-07-19 14:00:00,140.76,140.82,140.41,140.42,15432.0,137.4844,137.543,137.1426,137.1523,15432.0
2024-07-19 14:30:00,140.42,140.8,140.37,140.68,13032.0,137.1523,137.5235,137.1035,137.4063,13032.0
2024-07-19 15:00:00,140.73,141.29,140.73,141.18,19011.0,137.4551,138.0021,137.4551,137.8946,19011.0
2024-07-19 15:30:00,141.2,141.47,140.97,141.18,70403.0,137.9142,138.1779,137.6895,137.8946,70403.0
2024-07-22 09:30:00,140.91,142.0,140.67,140.69,20919.0,137.6309,138.6956,137.3965,137.416,20919.0
2024-07-22 10:00:00,140.55,141.51,140.55,141.31,12390.0,137.2793,138.217,137.2793,138.0216,12390.0
2024-07-22 10:30:00,141.25,141.82,141.17,141.82,9437.0,137.963,138.5198,137.8849,138.5198,9437.0
2024-07-22 11:00:00,141.82,142.25,141.66,141.66,5828.0,138.5198,138.9397,138.3635,138.3635,5828.0
2024-07-22 11:30:00,141.66,141.73,141.15,141.25,24326.0,138.3635,138.4318,137.8653,137.963,24326.0
2024-07-22 12:00:00,141.21,141.37,141.15,141.26,7843.0,137.9239,138.0802,137.8653,137.9728,7843.0
2024-07-22 12:30:00,141.2,141.36,140.82,141.34,8418.0,137.9142,138.0705,137.543,138.0509,8418.0
2024-07-22 13:00:00,141.45,141.58,141.25,141.49,15057.0,138.1584,138.2853,137.963,138.1974,15057.0
2024-07-22 13:30:00,141.59,141.61,141.38,141.44,7361.0,138.2951,138.3146,138.09,138.1486,7361.0
2024-07-22 14:00:00,141.29,141.49,141.1,141.43,5915.0,138.0021,138.1974,137.8165,138.1388,5915.0
2024-07-22 14:30:00,141.47,141.97,141.47,141.79,6675.0,138.1779,138.6663,138.1779,138.4905,6675.0
2024-07-22 15:00:00,141.76,141.95,141.72,141.85,12152.0,138.4612,138.6467,138.4221,138.5491,12152.0
2024-07-22 15:30:00,141.84,142.12,141.77,141.77,62840.0,138.5393,138.8128,138.4709,138.4709,62840.0
2024-07-23 09:30:00,141.3,141.75,140.96,141.28,18304.0,138.0119,138.4514,137.6798,137.9923,18304.0
2024-07-23 10:00:00,141.15,141.81,140.9,141.53,24919.0,137.8653,138.51,137.6212,138.2365,24919.0
2024-07-23 10:30:00,141.61,141.79,141.1,141.36,18366.0,138.3146,138.4905,137.8165,138.0705,18366.0
2024-07-23 11:00:00,141.38,141.39,141.19,141.33,8936.0,138.09,138.0998,137.9044,138.0412,8936.0
2024-07-23 11:30:00,141.25,141.49,141.15,141.38,7545.0,137.963,138.1974,137.8653,138.09,7545.0
2024-07-23 12:00:00,141.39,141.51,141.13,141.17,22594.0,138.0998,138.217,137.8458,137.8849,22594.0
2024-07-23 12:30:00,141.15,141.15,140.94,140.96,7187.0,137.8653,137.8653,137.6602,137.6798,7187.0
2024-07-23 13:00:00,140.92,141.12,140.82,140.97,15383.0,137.6407,137.836,137.543,137.6895,15383.0
2024-07-23 13:30:00,140.94,141.16,140.93,141.07,7375.0,137.6602,137.8751,137.6505,137.7872,7375.0
2024-07-23 14:00:00,141.03,141.04,140.87,141.02,6183.0,137.7481,137.7579,137.5919,137.7384,6183.0
2024-07-23 14:30:00,141.02,141.07,140.81,141.03,14217.0,137.7384,137.7872,137.5333,137.7481,14217.0
2024-07-23 15:00:00,140.99,141.01,140.63,140.68,11006.0,137.7091,137.7286,137.3574,137.4063,11006.0
2024-07-23 15:30:00,140.67,140.81,140.23,140.49,84647.0,137.3965,137.5333,136.9668,137.2207,84647.0
2024-07-24 09:30:00,141.11,141.98,140.74,141.76,45880.0,137.8263,138.676,137.4649,138.4612,45880.0
2024-07-24 10:00:00,141.66,141.79,141.22,141.46,26441.0,138.3635,138.4905,137.9337,138.1681,26441.0
2024-07-24 10:30:00,141.38,141.98,141.14,141.55,39208.0,138.09,138.676,137.8556,138.256,39208.0
2024-07-24 11:00:00,141.55,142.5,141.54,142.27,43571.0,138.256,139.1839,138.2463,138.9593,43571.0
2024-07-24 11:30:00,142.26,143.09,142.13,143.09,25592.0,138.9495,139.7602,138.8225,139.7602,25592.0
2024-07-24 12:00:00,143.12,143.41,143.1,143.15,32605.0,139.7895,140.0728,139.77,139.8188,32605.0
2024-07-24 12:30:00,143.15,143.39,142.96,143.3,24873.0,139.8188,140.0532,139.6332,139.9653,24873.0
2024-07-24 13:00:00,143.35,143.36,142.86,142.86,40824.0,140.0141,140.0239,139.5356,139.5356,40824.0
2024-07-24 13:30:00,142.86,142.86,142.65,142.74,6783.0,139.5356,139.5356,139.3304,139.4183,6783.0
2024-07-24 14:00:00,142.68,142.76,142.52,142.64,13935.0,139.3597,139.4379,139.2035,139.3207,13935.0
2024-07-24 14:30:00,142.64,142.71,142.23,142.29,11686.0,139.3207,139.389,138.9202,138.9788,11686.0
2024-07-24 15:00:00,142.19,142.38,141.91,142.3,17478.0,138.8811,139.0667,138.6077,138.9886,17478.0
2024-07-24 15:30:00,142.3,142.59,142.2,142.4,132548.0,138.9886,139.2718,138.8909,139.0863,132548.0
2024-07-25 09:30:00,143.0,143.97,142.27,143.88,88562.0,139.6723,140.6197,138.9593,140.5318,88562.0
2024-07-25 10:00:00,143.66,144.3,143.12,143.13,26243.0,140.3169,140.942,139.7895,139.7993,26243.0
2024-07-25 10:30:00,143.13,143.17,141.85,142.14,41978.0,139.7993,139.8383,138.5491,138.8323,41978.0
2024-07-25 11:00:00,142.09,142.43,141.75,142.06,28500.0,138.7835,139.1156,138.4514,138.7542,28500.0
2024-07-25 11:30:00,142.05,142.45,141.97,142.1,26949.0,138.7444,139.1351,138.6663,138.7932,26949.0
2024-07-25 12:00:00,142.07,142.32,141.82,141.88,26248.0,138.7639,139.0081,138.5198,138.5784,26248.0
2024-07-25 12:30:00,141.78,141.89,141.48,141.53,25937.0,138.4807,138.5881,138.1877,138.2365,25937.0
2024-07-25 13:00:00,141.51,141.6,141.08,141.08,9822.0,138.217,138.3049,137.797,137.797,9822.0
2024-07-25 13:30:00,141.06,141.12,140.33,140.41,12414.0,137.7774,137.836,137.0644,137.1426,12414.0
2024-07-25 14:00:00,140.36,140.46,139.99,139.99,25497.0,137.0937,137.1914,136.7323,136.7323,25497.0
2024-07-25 14:30:00,140.0,140.07,139.36,139.36,13345.0,136.7421,136.8105,136.117,136.117,13345.0
2024-07-25 15:00:00,139.35,140.24,139.3,140.18,22384.0,136.1072,136.9765,136.0584,136.9179,22384.0
2024-07-25 15:30:00,140.12,140.49,139.86,140.1,95538.0,136.8593,137.2207,136.6054,136.8398,95538.0
2024-07-26 09:30:00,141.09,141.85,140.37,140.37,32248.0,137.8067,138.5491,137.1035,137.1035,32248.0
2024-07-26 10:00:00,140.88,141.54,140.52,141.42,12671.0,137.6016,138.2463,137.25,138.1291,12671.0
2024-07-26 10:30:00,141.34,141.34,140.92,141.18,11358.0,138.0509,138.0509,137.6407,137.8946,11358.0
2024-07-26 11:00:00,141.07,141.53,140.9,141.45,11805.0,137.7872,138.2365,137.6212,138.1584,11805.0
2024-07-26 11:30:00,141.52,142.21,141.46,142.14,17973.0,138.2267,138.9007,138.1681,138.8323,17973.0
2024-07-26 12:00:00,142.07,142.36,141.77,141.77,14503.0,138.7639,139.0472,138.4709,138.4709,14503.0
2024-07-26 12:30:00,141.71,142.06,141.6,141.98,9681.0,138.4123,138.7542,138.3049,138.676,9681.0
2024-07-26 13:00:00,141.99,142.2,141.84,142.1,11853.0,138.6858,138.8909,138.5393,138.7932,11853.0
2024-07-26 13:30:00,142.12,142.15,141.72,142.01,16746.0,138.8128,138.8421,138.4221,138.7053,16746.0
2024-07-26 14:00:00,142.01,142.01,141.67,141.67,10329.0,138.7053,138.7053,138.3732,138.3732,10329.0
2024-07-26 14:30:00,141.69,141.93,141.56,141.85,12192.0,138.3928,138.6272,138.2658,138.5491,12192.0
2024-07-26 15:00:00,141.81,142.11,141.81,142.02,17495.0,138.51,138.803,138.51,138.7151,17495.0
2024-07-26 15:30:00,142.06,142.07,141.5,141.78,91626.0,138.7542,138.7639,138.2072,138.4807,91626.0
2024-07-29 09:30:00,141.99,142.0,140.94,141.76,17098.0,138.6858,138.6956,137.6602,138.4612,17098.0
2024-07-29 10:00:00,141.64,141.82,140.94,140.94,11554.0,138.3439,138.5198,137.6602,137.6602,11554.0
2024-07-29 10:30:00,140.94,140.98,139.9,140.65,30595.0,137.6602,137.6993,136.6444,137.377,30595.0
2024-07-29 11:00:00,140.7,140.99,140.51,140.87,16953.0,137.4258,137.7091,137.2402,137.5919,16953.0
2024-07-29 11:30:00,140.87,141.08,140.69,140.95,23548.0,137.5919,137.797,137.416,137.67,23548.0
2024-07-29 12:00:00,140.89,141.66,140.79,140.93,25899.0,137.6114,138.3635,137.5137,137.6505,25899.0
2024-07-29 12:30:00,141.04,141.1,140.78,140.78,14339.0,137.7579,137.8165,137.504,137.504,14339.0
2024-07-29 13:00:00,140.78,141.09,140.71,141.09,21426.0,137.504,137.8067,137.4356,137.8067,21426.0
2024-07-29 13:30:00,141.0,141.02,140.78,141.01,14939.0,137.7188,137.7384,137.504,137.7286,14939.0
2024-07-29 14:00:00,140.95,140.98,140.7,140.93,12960.0,137.67,137.6993,137.4258,137.6505,12960.0
2024-07-29 14:30:00,140.98,141.51,140.92,141.47,21494.0,137.6993,138.217,137.6407,138.1779,21494.0
2024-07-29 15:00:00,141.52,141.67,141.35,141.64,20299.0,138.2267,138.3732,138.0607,138.3439,20299.0
2024-07-29 15:30:00,141.64,141.89,141.28,141.37,100031.0,138.3439,138.5881,137.9923,138.0802,100031.0
2024-07-30 09:30:00,141.43,142.8,141.43,142.47,18322.0,138.1388,139.4769,138.1388,139.1546,18322.0
2024-07-30 10:00:00,142.63,142.63,141.62,142.04,14340.0,139.3109,139.3109,138.3244,138.7346,14340.0
2024-07-30 10:30:00,141.91,142.58,141.89,142.55,12395.0,138.6077,139.2621,138.5881,139.2328,12395.0
2024-07-30 11:00:00,142.56,142.95,142.44,142.69,17063.0,139.2425,139.6235,139.1253,139.3695,17063.0
2024-07-30 11:30:00,142.72,143.26,142.71,143.09,17956.0,139.3988,139.9262,139.389,139.7602,17956.0
2024-07-30 12:00:00,143.04,143.29,142.87,143.16,20895.0,139.7114,139.9555,139.5453,139.8286,20895.0
2024-07-30 12:30:00,143.28,143.5,143.08,143.39,20308.0,139.9458,140.1607,139.7504,140.0532,20308.0
2024-07-30 13:00:00,143.47,143.55,143.13,143.14,26603.0,140.1314,140.2095,139.7993,139.809,26603.0
2024-07-30 13:30:00,143.14,143.41,143.09,143.4,25473.0,139.809,140.0728,139.7602,140.063,25473.0
2024-07-30 14:00:00,143.36,143.41,143.0,143.09,15992.0,140.0239,140.0728,139.6723,139.7602,15992.0
2024-07-30 14:30:00,143.06,143.19,142.81,143.18,14439.0,139.7309,139.8579,139.4867,139.8481,14439.0
2024-07-30 15:00:00,143.2,143.3,142.96,143.01,13789.0,139.8676,139.9653,139.6332,139.6821,13789.0
2024-07-30 15:30:00,143.01,143.92,142.95,143.68,138889.0,139.6821,140.5709,139.6235,140.3365,138889.0
2024-07-31 09:30:00,141.68,142.76,141.35,141.51,42099.0,138.383,139.4379,138.0607,138.217,42099.0
2024-07-31 10:00:00,141.5,142.15,141.39,142.04,33582.0,138.2072,138.8421,138.0998,138.7346,33582.0
2024-07-31 10:30:00,142.04,142.68,141.98,142.5,45914.0,138.7346,139.3597,138.676,139.1839,45914.0
2024-07-31 11:00:00,142.5,142.57,142.02,142.02,26210.0,139.1839,139.2523,138.7151,138.7151,26210.0
2024-07-31 11:30:00,142.02,142.75,142.02,142.63,17560.0,138.7151,139.4281,138.7151,139.3109,17560.0
2024-07-31 12:00:00,142.61,142.66,142.04,142.32,24363.0,139.2914,139.3402,138.7346,139.0081,24363.0
2024-07-31 12:30:00,142.34,142.74,142.34,142.4,15574.0,139.0277,139.4183,139.0277,139.0863,15574.0
2024-07-31 13:00:00,142.47,142.47,142.08,142.34,21321.0,139.1546,139.1546,138.7737,139.0277,21321.0
2024-07-31 13:30:00,142.26,142.95,142.22,142.94,14817.0,138.9495,139.6235,138.9104,139.6137,14817.0
2024-07-31 14:00:00,142.77,142.84,142.37,142.68,14873.0,139.4476,139.516,139.057,139.3597,14873.0
2024-07-31 14:30:00,142.54,142.99,142.51,142.77,18663.0,139.223,139.6625,139.1937,139.4476,18663.0
2024-07-31 15:00:00,142.83,142.96,142.52,142.72,44214.0,139.5063,139.6332,139.2035,139.3988,44214.0
2024-07-31 15:30:00,142.65,142.91,142.09,142.41,165795.0,139.3304,139.5844,138.7835,139.096,165795.0
2024-08-01 09:30:00,142.99,144.3,142.13,143.38,31097.0,139.6625,140.942,138.8225,140.0435,31097.0
2024-08-01 10:00:00,143.04,144.55,143.0,144.48,19664.0,139.7114,141.1862,139.6723,141.1179,19664.0
2024-08-01 10:30:00,144.5,145.0,143.57,144.99,24852.0,141.1374,141.6258,140.229,141.616,24852.0
2024-08-01 11:00:00,144.98,145.29,144.61,145.29,29823.0,141.6062,141.909,141.2448,141.909,29823.0
2024-08-01 11:30:00,145.28,145.47,144.48,144.69,41239.0,141.8992,142.0848,141.1179,141.323,41239.0
2024-08-01 12:00:00,144.61,144.71,144.1,144.44,27212.0,141.2448,141.3425,140.7467,141.0788,27212.0
2024-08-01 12:30:00,144.42,144.81,144.27,144.75,16403.0,141.0593,141.4402,140.9127,141.3816,16403.0
2024-08-01 13:00:00,144.76,144.87,144.16,144.27,24758.0,141.3913,141.4988,140.8053,140.9127,24758.0
2024-08-01 13:30:00,144.37,144.87,144.24,144.62,23970.0,141.0104,141.4988,140.8834,141.2546,23970.0
2024-08-01 14:00:00,144.64,144.7,143.9,144.62,25448.0,141.2741,141.3327,140.5514,141.2546,25448.0
2024-08-01 14:30:00,144.55,144.6,143.65,143.72,35523.0,141.1862,141.2351,140.3072,140.3755,35523.0
2024-08-01 15:00:00,143.66,144.1,143.45,143.91,40729.0,140.3169,140.7467,140.1118,140.5611,40729.0
2024-08-01 15:30:00,143.87,144.64,143.87,144.45,176999.0,140.522,141.2741,140.522,141.0886,176999.0
2024-08-02 09:30:00,147.08,148.16,146.14,146.97,78296.0,143.6574,144.7122,142.7392,143.5499,78296.0
2024-08-02 10:00:00,146.84,147.5,145.24,145.9,142524.0,143.4229,144.0676,141.8602,142.5048,142524.0
2024-08-02 10:30:00,145.83,146.55,145.0,145.31,42198.0,142.4364,143.1397,141.6258,141.9285,42198.0
2024-08-02 11:00:00,145.21,145.41,144.16,144.16,23485.0,141.8309,142.0262,140.8053,140.8053,23485.0
2024-08-02 11:30:00,144.35,144.64,144.03,144.64,19753.0,140.9909,141.2741,140.6783,141.2741,19753.0
2024-08-02 12:00:00,144.54,145.57,144.44,145.51,19367.0,141.1765,142.1825,141.0788,142.1239,19367.0
2024-08-02 12:30:00,145.64,146.15,145.48,145.96,11455.0,142.2509,142.749,142.0946,142.5634,11455.0
2024-08-02 13:00:00,146.05,146.22,145.77,146.16,18392.0,142.6513,142.8174,142.3778,142.7588,18392.0
2024-08-02 13:30:00,146.07,146.23,145.57,145.8,24107.0,142.6709,142.8271,142.1825,142.4071,24107.0
2024-08-02 14:00:00,145.69,146.02,145.47,145.67,19692.0,142.2997,142.622,142.0848,142.2802,19692.0
2024-08-02 14:30:00,145.74,145.97,145.43,145.97,14988.0,142.3485,142.5732,142.0457,142.5732,14988.0
2024-08-02 15:00:00,145.94,146.63,145.88,146.36,49659.0,142.5439,143.2178,142.4853,142.9541,49659.0
2024-08-02 15:30:00,146.43,147.46,146.37,147.42,137666.0,143.0225,144.0285,142.9639,143.9894,137666.0
2024-08-05 09:30:00,148.99,149.0,144.67,145.51,116224.0,145.5229,145.5327,141.3034,142.1239,116224.0
2024-08-05 10:00:00,145.51,146.41,144.6,144.68,42791.0,142.1239,143.0029,141.2351,141.3132,42791.0
2024-08-05 10:30:00,144.64,145.11,143.43,144.41,74108.0,141.2741,141.7332,140.0923,141.0495,74108.0
2024-08-05 11:00:00,144.35,144.78,144.19,144.78,45584.0,140.9909,141.4109,140.8346,141.4109,45584.0
2024-08-05 11:30:00,144.71,145.11,144.33,145.02,34639.0,141.3425,141.7332,140.9713,141.6453,34639.0
2024-08-05 12:00:00,145.05,145.44,144.86,145.27,19496.0,141.6746,142.0555,141.489,141.8895,19496.0
2024-08-05 12:30:00,145.17,145.75,144.32,144.33,31233.0,141.7918,142.3583,140.9616,140.9713,31233.0
2024-08-05 13:00:00,144.26,144.26,143.67,143.9,24549.0,140.903,140.903,140.3267,140.5514,24549.0
2024-08-05 13:30:00,143.91,143.91,143.36,143.39,18173.0,140.5611,140.5611,140.0239,140.0532,18173.0
2024-08-05 14:00:00,143.35,144.05,143.34,143.91,37607.0,140.0141,140.6979,140.0044,140.5611,37607.0
2024-08-05 14:30:00,143.93,144.0,143.44,143.82,29050.0,140.5807,140.649,140.1021,140.4732,29050.0
2024-08-05 15:00:00,143.86,143.9,143.35,143.35,28356.0,140.5123,140.5514,140.0141,140.0141,28356.0
2024-08-05 15:30:00,143.33,143.49,142.7,142.71,179502.0,139.9946,140.1509,139.3793,139.389,179502.0
2024-08-06 09:30:00,144.15,145.65,143.43,145.02,90252.0,140.7955,142.2606,140.0923,141.6453,90252.0
2024-08-06 10:00:00,144.86,145.45,144.42,144.42,31295.0,141.489,142.0653,141.0593,141.0593,31295.0
2024-08-06 10:30:00,144.5,144.92,143.89,144.1,31071.0,141.1374,141.5476,140.5416,140.7467,31071.0
2024-08-06 11:00:00,144.0,144.0,142.95,143.11,32379.0,140.649,140.649,139.6235,139.7797,32379.0
2024-08-06 11:30:00,143.11,144.1,143.11,144.1,21891.0,139.7797,140.7467,139.7797,140.7467,21891.0
2024-08-06 12:00:00,144.03,144.2,143.72,144.12,18289.0,140.6783,140.8444,140.3755,140.7662,18289.0
2024-08-06 12:30:00,144.11,144.16,143.81,144.0,14458.0,140.7565,140.8053,140.4634,140.649,14458.0
2024-08-06 13:00:00,143.99,144.29,143.97,144.15,12668.0,140.6393,140.9323,140.6197,140.7955,12668.0
2024-08-06 13:30:00,144.19,144.41,144.04,144.41,8219.0,140.8346,141.0495,140.6881,141.0495,8219.0
2024-08-06 14:00:00,144.35,144.82,144.33,144.65,19491.0,140.9909,141.4499,140.9713,141.2839,19491.0
2024-08-06 14:30:00,144.66,144.83,144.26,144.37,21338.0,141.2937,141.4597,140.903,141.0104,21338.0
2024-08-06 15:00:00,144.35,144.83,144.02,144.39,42593.0,140.9909,141.4597,140.6686,141.0299,42593.0
2024-08-06 15:30:00,144.28,144.47,143.55,143.62,166349.0,140.9225,141.1081,140.2095,140.2779,166349.0
2024-08-07 09:30:00,143.89,145.4,143.66,145.33,29866.0,140.5416,142.0164,140.3169,141.9481,29866.0
2024-08-07 10:00:00,145.32,146.19,145.05,145.92,19721.0,141.9383,142.7881,141.6746,142.5243,19721.0
2024-08-07 10:30:00,145.84,145.96,145.39,145.84,5946.0,142.4462,142.5634,142.0067,142.4462,5946.0
2024-08-07 11:00:00,145.7,146.18,145.57,145.94,22195.0,142.3095,142.7783,142.1825,142.5439,22195.0
2024-08-07 11:30:00,145.9,146.4,145.82,146.09,27740.0,142.5048,142.9932,142.4267,142.6904,27740.0
2024-08-07 12:00:00,146.06,146.16,145.74,145.96,6380.0,142.6611,142.7588,142.3485,142.5634,6380.0
2024-08-07 12:30:00,145.85,145.91,144.9,144.93,10318.0,142.456,142.5146,141.5281,141.5574,10318.0
2024-08-07 13:00:00,144.9,145.23,144.47,144.9,10921.0,141.5281,141.8504,141.1081,141.5281,10921.0
2024-08-07 13:30:00,144.97,145.35,144.33,144.54,7800.0,141.5965,141.9676,140.9713,141.1765,7800.0
2024-08-07 14:00:00,144.38,144.43,144.02,144.16,11757.0,141.0202,141.069,140.6686,140.8053,11757.0
2024-08-07 14:30:00,144.12,144.19,143.74,143.94,9224.0,140.7662,140.8346,140.3951,140.5904,9224.0
2024-08-07 15:00:00,143.98,144.5,143.98,144.49,11667.0,140.6295,141.1374,140.6295,141.1276,11667.0
2024-08-07 15:30:00,144.4,144.55,143.63,143.78,101968.0,141.0397,141.1862,140.2876,140.4341,101968.0
2024-08-08 09:30:00,143.43,145.66,143.16,145.57,67665.0,140.0923,142.2704,139.8286,142.1825,67665.0
2024-08-08 10:00:00,145.59,146.44,145.14,146.42,61669.0,142.202,143.0322,141.7625,143.0127,61669.0
2024-08-08 10:30:00,146.39,146.59,145.81,145.93,81064.0,142.9834,143.1788,142.4169,142.5341,81064.0
2024-08-08 11:00:00,145.87,146.11,145.38,145.87,108884.0,142.4755,142.7099,141.9969,142.4755,108884.0
2024-08-08 11:30:00,145.91,146.55,145.8,145.98,50730.0,142.5146,143.1397,142.4071,142.5829,50730.0
2024-08-08 12:00:00,145.79,146.06,145.22,145.66,14948.0,142.3974,142.6611,141.8406,142.2704,14948.0
2024-08-08 12:30:00,145.64,145.66,145.11,145.22,11092.0,142.2509,142.2704,141.7332,141.8406,11092.0
2024-08-08 13:00:00,145.14,145.31,144.78,144.9,12802.0,141.7625,141.9285,141.4109,141.5281,12802.0
2024-08-08 13:30:00,144.93,144.99,144.61,144.77,14053.0,141.5574,141.616,141.2448,141.4011,14053.0
2024-08-08 14:00:00,144.71,145.36,144.71,145.28,16487.0,141.3425,141.9774,141.3425,141.8992,16487.0
2024-08-08 14:30:00,145.21,145.24,145.02,145.02,7015.0,141.8309,141.8602,141.6453,141.6453,7015.0
2024-08-08 15:00:00,145.02,145.31,144.89,144.94,16858.0,141.6453,141.9285,141.5183,141.5671,16858.0
2024-08-08 15:30:00,144.96,144.96,144.13,144.66,140267.0,141.5867,141.5867,140.776,141.2937,140267.0
2024-08-09 09:30:00,144.85,145.01,140.27,141.1,102296.0,141.4792,141.6355,137.0058,137.8165,102296.0
2024-08-09 10:00:00,141.01,141.38,140.47,141.19,55230.0,137.7286,138.09,137.2012,137.9044,55230.0
2024-08-09 10:30:00,141.19,141.5,140.68,140.78,50477.0,137.9044,138.2072,137.4063,137.504,50477.0
2024-08-09 11:00:00,140.78,141.74,140.55,141.33,85383.0,137.504,138.4416,137.2793,138.0412,85383.0
2024-08-09 11:30:00,141.37,141.83,141.3,141.71,39100.0,138.0802,138.5295,138.0119,138.4123,39100.0
2024-08-09 12:00:00,141.52,141.92,141.5,141.57,8097.0,138.2267,138.6174,138.2072,138.2756,8097.0
2024-08-09 12:30:00,141.68,141.84,141.4,141.4,17558.0,138.383,138.5393,138.1095,138.1095,17558.0
2024-08-09 13:00:00,141.51,142.12,141.45,142.09,10090.0,138.217,138.8128,138.1584,138.7835,10090.0
2024-08-09 13:30:00,142.1,142.2,141.55,141.61,18596.0,138.7932,138.8909,138.256,138.3146,18596.0
2024-08-09 14:00:00,141.56,141.73,141.42,141.72,11265.0,138.2658,138.4318,138.1291,138.4221,11265.0
2024-08-09 14:30:00,141.63,141.96,141.54,141.96,7605.0,138.3342,138.6565,138.2463,138.6565,7605.0
2024-08-09 15:00:00,141.94,142.38,141.84,142.38,11355.0,138.637,139.0667,138.5393,139.0667,11355.0
2024-08-09 15:30:00,142.34,142.63,142.18,142.31,118041.0,139.0277,139.3109,138.8714,138.9984,118041.0
2024-08-12 09:30:00,142.11,142.11,141.4,141.47,27850.0,138.803,138.803,138.1095,138.1779,27850.0
2024-08-12 10:00:00,141.34,142.02,141.19,141.63,10230.0,138.0509,138.7151,137.9044,138.3342,10230.0
2024-08-12 10:30:00,141.84,141.85,141.35,141.79,11758.0,138.5393,138.5491,138.0607,138.4905,11758.0
2024-08-12 11:00:00,141.84,141.97,141.09,141.4,9555.0,138.5393,138.6663,137.8067,138.1095,9555.0
2024-08-12 11:30:00,141.27,141.68,141.14,141.67,9619.0,137.9826,138.383,137.8556,138.3732,9619.0
2024-08-12 12:00:00,141.67,141.67,141.2,141.26,5032.0,138.3732,138.3732,137.9142,137.9728,5032.0
2024-08-12 12:30:00,141.25,141.47,141.16,141.29,6064.0,137.963,138.1779,137.8751,138.0021,6064.0
2024-08-12 13:00:00,141.33,141.76,141.33,141.61,6404.0,138.0412,138.4612,138.0412,138.3146,6404.0
2024-08-12 13:30:00,141.74,141.92,141.32,141.44,7299.0,138.4416,138.6174,138.0314,138.1486,7299.0
2024-08-12 14:00:00,141.47,142.08,141.38,142.0,28050.0,138.1779,138.7737,138.09,138.6956,28050.0
2024-08-12 14:30:00,142.09,142.78,142.05,142.47,20188.0,138.7835,139.4574,138.7444,139.1546,20188.0
2024-08-12 15:00:00,142.47,142.63,142.24,142.29,10156.0,139.1546,139.3109,138.93,138.9788,10156.0
2024-08-12 15:30:00,142.29,142.78,142.04,142.63,89478.0,138.9788,139.4574,138.7346,139.3109,89478.0
2024-08-13 09:30:00,142.47,142.59,141.43,142.03,48417.0,139.9075,140.0254,138.8862,139.4754,48417.0
2024-08-13 10:00:00,142.03,142.6,141.8,142.46,37971.0,139.4754,140.0352,139.2496,139.8977,37971.0
2024-08-13 10:30:00,142.44,142.6,142.04,142.4,31186.0,139.8781,140.0352,139.4853,139.8388,31186.0
2024-08-13 11:00:00,142.41,142.72,142.1,142.28,24762.0,139.8486,140.153,139.5442,139.721,24762.0
2024-08-13 11:30:00,142.33,142.33,141.54,141.69,5759.0,139.7701,139.7701,138.9943,139.1416,5759.0
2024-08-13 12:00:00,141.57,141.73,141.49,141.52,15844.0,139.0237,139.1808,138.9452,138.9746,15844.0
2024-08-13 12:30:00,141.46,142.28,141.33,142.14,23212.0,138.9157,139.721,138.788,139.5835,23212.0
2024-08-13 13:00:00,142.14,142.14,141.55,141.73,14712.0,139.5835,139.5835,139.0041,139.1808,14712.0
2024-08-13 13:30:00,141.72,141.73,141.44,141.53,10257.0,139.171,139.1808,138.8961,138.9844,10257.0
2024-08-13 14:00:00,141.53,141.64,141.44,141.5,12735.0,138.9844,139.0925,138.8961,138.955,12735.0
2024-08-13 14:30:00,141.45,141.73,141.38,141.4,10783.0,138.9059,139.1808,138.8371,138.8568,10783.0
2024-08-13 15:00:00,141.38,141.68,141.31,141.54,20166.0,138.8371,139.1317,138.7684,138.9943,20166.0
2024-08-13 15:30:00,141.53,141.66,141.21,141.4,124814.0,138.9844,139.1121,138.6702,138.8568,124814.0
2024-08-14 09:30:00,141.0,141.31,140.16,141.3,25473.0,138.464,138.7684,137.6391,138.7586,25473.0
2024-08-14 10:00:00,141.3,142.42,140.77,142.25,23493.0,138.7586,139.8584,138.2381,139.6915,23493.0
2024-08-14 10:30:00,142.23,142.49,142.04,142.21,20909.0,139.6719,139.9272,139.4853,139.6522,20909.0
2024-08-14 11:00:00,142.15,142.55,142.09,142.55,16317.0,139.5933,139.9861,139.5344,139.9861,16317.0
2024-08-14 11:30:00,142.5,142.71,142.4,142.56,15059.0,139.937,140.1432,139.8388,139.9959,15059.0
2024-08-14 12:00:00,142.47,142.65,142.3,142.34,11390.0,139.9075,140.0843,139.7406,139.7799,11390.0
2024-08-14 12:30:00,142.42,142.77,142.33,142.69,12202.0,139.8584,140.2021,139.7701,140.1236,12202.0
2024-08-14 13:00:00,142.65,142.65,142.32,142.37,8679.0,140.0843,140.0843,139.7602,139.8093,8679.0
2024-08-14 13:30:00,142.38,142.74,142.33,142.72,9323.0,139.8192,140.1727,139.7701,140.153,9323.0
2024-08-14 14:00:00,142.66,142.8,142.58,142.75,16758.0,140.0941,140.2316,140.0156,140.1825,16758.0
2024-08-14 14:30:00,142.79,142.8,142.61,142.75,12313.0,140.2218,140.2316,140.045,140.1825,12313.0
2024-08-14 15:00:00,142.69,142.75,142.38,142.38,9321.0,140.1236,140.1825,139.8192,139.8192,9321.0
2024-08-14 15:30:00,142.37,142.43,141.63,141.65,67310.0,139.8093,139.8683,139.0826,139.1023,67310.0
2024-08-15 09:30:00,141.29,141.97,140.93,141.03,31191.0,138.7488,139.4165,138.3952,138.4934,31191.0
2024-08-15 10:00:00,141.08,141.3,140.59,141.1,26649.0,138.5425,138.7586,138.0613,138.5622,26649.0
2024-08-15 10:30:00,141.25,141.7,140.96,141.53,12884.0,138.7095,139.1514,138.4247,138.9844,12884.0
2024-08-15 11:00:00,141.49,142.0,141.48,141.9,31391.0,138.9452,139.446,138.9353,139.3478,31391.0
2024-08-15 11:30:00,141.9,142.31,141.9,142.07,23802.0,139.3478,139.7504,139.3478,139.5147,23802.0
2024-08-15 12:00:00,142.06,142.53,142.05,142.42,17192.0,139.5049,139.9665,139.4951,139.8584,17192.0
2024-08-15 12:30:00,142.42,142.47,142.24,142.33,20099.0,139.8584,139.9075,139.6817,139.7701,20099.0
2024-08-15 13:00:00,142.33,142.63,142.28,142.56,22042.0,139.7701,140.0647,139.721,139.9959,22042.0
2024-08-15 13:30:00,142.56,142.69,142.4,142.66,23574.0,139.9959,140.1236,139.8388,140.0941,23574.0
2024-08-15 14:00:00,142.67,142.89,142.66,142.78,26681.0,140.1039,140.32,140.0941,140.212,26681.0
2024-08-15 14:30:00,142.78,143.0,142.7,142.73,22205.0,140.212,140.428,140.1334,140.1629,22205.0
2024-08-15 15:00:00,142.7,142.92,142.51,142.69,51350.0,140.1334,140.3494,139.9468,140.1236,51350.0
2024-08-15 15:30:00,142.65,142.91,141.84,142.0,105933.0,140.0843,140.3396,139.2889,139.446,105933.0
2024-08-16 09:30:00,142.17,142.7,141.28,141.71,45862.0,139.6129,140.1334,138.7389,139.1612,45862.0
2024-08-16 10:00:00,141.72,142.0,141.36,141.6,13638.0,139.171,139.446,138.8175,139.0532,13638.0
2024-08-16 10:30:00,141.51,141.77,141.33,141.61,12537.0,138.9648,139.2201,138.788,139.063,12537.0
2024-08-16 11:00:00,141.66,141.86,141.52,141.52,15591.0,139.1121,139.3085,138.9746,138.9746,15591.0
2024-08-16 11:30:00,141.47,141.47,141.01,141.07,8158.0,138.9255,138.9255,138.4738,138.5327,8158.0
2024-08-16 12:00:00,141.1,141.12,140.69,140.69,11723.0,138.5622,138.5818,138.1595,138.1595,11723.0
2024-08-16 12:30:00,140.72,140.89,140.65,140.86,11584.0,138.189,138.356,138.1203,138.3265,11584.0
2024-08-16 13:00:00,140.84,141.0,140.84,141.0,4914.0,138.3069,138.464,138.3069,138.464,4914.0
2024-08-16 13:30:00,141.05,141.25,140.96,141.25,7352.0,138.5131,138.7095,138.4247,138.7095,7352.0
2024-08-16 14:00:00,141.17,141.39,141.16,141.26,6647.0,138.6309,138.847,138.6211,138.7193,6647.0
2024-08-16 14:30:00,141.23,141.51,141.23,141.51,15145.0,138.6898,138.9648,138.6898,138.9648,15145.0
2024-08-16 15:00:00,141.51,141.67,141.27,141.28,13979.0,138.9648,139.1219,138.7291,138.7389,13979.0
2024-08-16 15:30:00,141.26,141.31,140.79,141.02,107011.0,138.7193,138.7684,138.2577,138.4836,107011.0
2024-08-19 09:30:00,141.17,142.07,141.07,141.48,20358.0,138.6309,139.5147,138.5327,138.9353,20358.0
2024-08-19 10:00:00,141.55,141.85,141.47,141.72,4513.0,139.0041,139.2987,138.9255,139.171,4513.0
2024-08-19 10:30:00,141.64,141.86,141.64,141.7,4401.0,139.0925,139.3085,139.0925,139.1514,4401.0
2024-08-19 11:00:00,141.64,141.75,141.47,141.58,4523.0,139.0925,139.2005,138.9255,139.0335,4523.0
2024-08-19 11:30:00,141.64,141.86,141.62,141.62,6112.0,139.0925,139.3085,139.0728,139.0728,6112.0
2024-08-19 12:00:00,141.78,141.79,141.62,141.62,7178.0,139.2299,139.2398,139.0728,139.0728,7178.0
2024-08-19 12:30:00,141.67,141.81,141.67,141.72,11549.0,139.1219,139.2594,139.1219,139.171,11549.0
2024-08-19 13:00:00,141.75,141.75,141.4,141.5,9604.0,139.2005,139.2005,138.8568,138.955,9604.0
2024-08-19 13:30:00,141.5,141.65,141.4,141.5,6337.0,138.955,139.1023,138.8568,138.955,6337.0
2024-08-19 14:00:00,141.51,141.55,141.32,141.5,7019.0,138.9648,139.0041,138.7782,138.955,7019.0
2024-08-19 14:30:00,141.46,141.76,141.46,141.65,7523.0,138.9157,139.2103,138.9157,139.1023,7523.0
2024-08-19 15:00:00,141.63,141.63,141.38,141.51,7080.0,139.0826,139.0826,138.8371,138.9648,7080.0
2024-08-19 15:30:00,141.44,141.7,141.26,141.57,60038.0,138.8961,139.1514,138.7193,139.0237,60038.0
2024-08-20 09:30:00,141.73,141.83,141.12,141.55,13269.0,139.1808,139.279,138.5818,139.0041,13269.0
2024-08-20 10:00:00,141.64,141.91,141.44,141.85,5879.0,139.0925,139.3576,138.8961,139.2987,5879.0
2024-08-20 10:30:00,141.79,142.11,141.63,141.89,9379.0,139.2398,139.554,139.0826,139.338,9379.0
2024-08-20 11:00:00,141.82,141.92,141.5,141.5,11626.0,139.2692,139.3674,138.955,138.955,11626.0
2024-08-20 11:30:00,141.56,141.88,141.43,141.87,8514.0,139.0139,139.3281,138.8862,139.3183,8514.0
2024-08-20 12:00:00,141.9,141.98,141.4,141.64,24318.0,139.3478,139.4263,138.8568,139.0925,24318.0
2024-08-20 12:30:00,141.65,141.73,141.38,141.56,18207.0,139.1023,139.1808,138.8371,139.0139,18207.0
2024-08-20 13:00:00,141.61,141.61,141.35,141.35,7913.0,139.063,139.063,138.8077,138.8077,7913.0
2024-08-20 13:30:00,141.28,141.28,140.95,141.05,7586.0,138.7389,138.7389,138.4149,138.5131,7586.0
2024-08-20 14:00:00,141.1,141.58,141.09,141.39,12339.0,138.5622,139.0335,138.5524,138.847,12339.0
2024-08-20 14:30:00,141.34,141.4,141.13,141.13,7426.0,138.7979,138.8568,138.5916,138.5916,7426.0
2024-08-20 15:00:00,141.13,141.41,141.09,141.36,9173.0,138.5916,138.8666,138.5524,138.8175,9173.0
2024-08-20 15:30:00,141.31,141.44,141.0,141.29,32150.0,138.7684,138.8961,138.464,138.7488,32150.0
2024-08-21 09:30:00,141.09,141.35,140.58,141.09,35874.0,138.5524,138.8077,138.0515,138.5524,35874.0
2024-08-21 10:00:00,141.14,141.21,140.2,140.49,33351.0,138.6015,138.6702,137.6784,137.9631,33351.0
2024-08-21 10:30:00,140.51,140.59,140.03,140.1,17633.0,137.9828,138.0613,137.5114,137.5802,17633.0
2024-08-21 11:00:00,140.09,141.05,140.09,140.75,26691.0,137.5703,138.5131,137.5703,138.2185,26691.0
2024-08-21 11:30:00,140.73,140.9,140.36,140.36,8026.0,138.1988,138.3658,137.8355,137.8355,8026.0
2024-08-21 12:00:00,140.5,141.06,140.35,141.0,12094.0,137.973,138.5229,137.8257,138.464,12094.0
2024-08-21 12:30:00,141.13,141.28,141.0,141.28,7498.0,138.5916,138.7389,138.464,138.7389,7498.0
2024-08-21 13:00:00,141.39,141.39,141.01,141.11,14764.0,138.847,138.847,138.4738,138.572,14764.0
2024-08-21 13:30:00,141.12,141.17,140.94,140.94,7018.0,138.5818,138.6309,138.4051,138.4051,7018.0
2024-08-21 14:00:00,141.0,141.33,140.94,141.31,10987.0,138.464,138.788,138.4051,138.7684,10987.0
2024-08-21 14:30:00,141.31,141.38,141.08,141.08,21121.0,138.7684,138.8371,138.5425,138.5425,21121.0
2024-08-21 15:00:00,141.04,141.1,140.56,140.64,11974.0,138.5033,138.5622,138.0319,138.1104,11974.0
2024-08-21 15:30:00,140.65,141.0,140.48,140.78,69980.0,138.1203,138.464,137.9533,138.2479,69980.0
2024-08-22 09:30:00,140.67,141.15,140.14,140.37,15321.0,138.1399,138.6113,137.6194,137.8453,15321.0
2024-08-22 10:00:00,140.44,140.85,140.28,140.5,25851.0,137.914,138.3167,137.7569,137.973,25851.0
2024-08-22 10:30:00,140.5,140.57,140.25,140.47,43716.0,137.973,138.0417,137.7275,137.9435,43716.0
2024-08-22 11:00:00,140.42,140.48,139.39,139.76,28095.0,137.8944,137.9533,136.8829,137.2463,28095.0
2024-08-22 11:30:00,139.74,140.16,139.74,139.91,19390.0,137.2266,137.6391,137.2266,137.3936,19390.0
2024-08-22 12:00:00,139.81,140.08,139.81,139.86,15592.0,137.2954,137.5605,137.2954,137.3445,15592.0
2024-08-22 12:30:00,139.87,139.88,139.44,139.47,19116.0,137.3543,137.3641,136.932,136.9615,19116.0
2024-08-22 13:00:00,139.39,139.47,139.06,139.17,12998.0,136.8829,136.9615,136.5589,136.6669,12998.0
2024-08-22 13:30:00,139.05,139.22,138.92,138.99,10046.0,136.549,136.716,136.4214,136.4901,10046.0
2024-08-22 14:00:00,138.99,139.11,138.91,139.04,13752.0,136.4901,136.608,136.4116,136.5392,13752.0
2024-08-22 14:30:00,138.98,139.13,138.89,138.89,21086.0,136.4803,136.6276,136.3919,136.3919,21086.0
2024-08-22 15:00:00,138.91,139.35,138.91,139.28,23419.0,136.4116,136.8436,136.4116,136.7749,23419.0
2024-08-22 15:30:00,139.33,140.06,139.32,140.05,110939.0,136.824,137.5409,136.8142,137.5311,110939.0
2024-08-23 09:30:00,140.42,140.62,139.54,139.81,9622.0,137.8944,138.0908,137.0302,137.2954,9622.0
2024-08-23 10:00:00,140.41,141.03,140.4,140.97,21355.0,137.8846,138.4934,137.8748,138.4345,21355.0
2024-08-23 10:30:00,140.93,141.15,140.82,141.11,18930.0,138.3952,138.6113,138.2872,138.572,18930.0
2024-08-23 11:00:00,141.04,141.12,140.88,140.96,21555.0,138.5033,138.5818,138.3461,138.4247,21555.0
2024-08-23 11:30:00,140.99,141.14,140.42,140.45,15171.0,138.4542,138.6015,137.8944,137.9239,15171.0
2024-08-23 12:00:00,140.42,140.46,140.16,140.37,10981.0,137.8944,137.9337,137.6391,137.8453,10981.0
2024-08-23 12:30:00,140.26,140.43,140.05,140.31,6689.0,137.7373,137.9042,137.5311,137.7864,6689.0
2024-08-23 13:00:00,140.31,140.32,140.03,140.09,11467.0,137.7864,137.7962,137.5114,137.5703,11467.0
2024-08-23 13:30:00,140.08,140.16,140.0,140.13,7557.0,137.5605,137.6391,137.482,137.6096,7557.0
2024-08-23 14:00:00,140.12,140.32,139.9,140.0,8741.0,137.5998,137.7962,137.3838,137.482,8741.0
2024-08-23 14:30:00,140.0,140.05,139.86,139.9,7352.0,137.482,137.5311,137.3445,137.3838,7352.0
2024-08-23 15:00:00,139.91,140.15,139.83,140.07,12091.0,137.3936,137.6293,137.315,137.5507,12091.0
2024-08-23 15:30:00,140.08,140.66,139.97,140.38,55716.0,137.5605,138.1301,137.4525,137.8551,55716.0
2024-08-26 09:30:00,141.2,141.33,140.51,141.21,20560.0,138.6604,138.788,137.9828,138.6702,20560.0
2024-08-26 10:00:00,141.23,141.92,140.83,141.92,21879.0,138.6898,139.3674,138.297,139.3674,21879.0
2024-08-26 10:30:00,141.87,142.25,141.4,141.47,9562.0,139.3183,139.6915,138.8568,138.9255,9562.0
2024-08-26 11:00:00,141.4,141.45,141.05,141.1,7359.0,138.8568,138.9059,138.5131,138.5622,7359.0
2024-08-26 11:30:00,141.21,141.57,141.13,141.48,10959.0,138.6702,139.0237,138.5916,138.9353,10959.0
2024-08-26 12:00:00,141.56,141.56,141.18,141.3,4670.0,139.0139,139.0139,138.6407,138.7586,4670.0
2024-08-26 12:30:00,141.35,141.35,141.16,141.23,9957.0,138.8077,138.8077,138.6211,138.6898,9957.0
2024-08-26 13:00:00,141.29,141.48,141.26,141.31,8302.0,138.7488,138.9353,138.7193,138.7684,8302.0
2024-08-26 13:30:00,141.27,141.29,140.8,140.92,8716.0,138.7291,138.7488,138.2676,138.3854,8716.0
2024-08-26 14:00:00,140.86,141.16,140.86,141.07,10498.0,138.3265,138.6211,138.3265,138.5327,10498.0
2024-08-26 14:30:00,141.04,141.04,140.85,140.97,8244.0,138.5033,138.5033,138.3167,138.4345,8244.0
2024-08-26 15:00:00,140.97,141.01,140.76,140.99,18065.0,138.4345,138.4738,138.2283,138.4542,18065.0
2024-08-26 15:30:00,140.95,141.09,140.68,141.08,50399.0,138.4149,138.5524,138.1497,138.5425,50399.0
2024-08-27 09:30:00,140.51,141.72,140.2,140.96,21817.0,137.9828,139.171,137.6784,138.4247,21817.0
2024-08-27 10:00:00,140.83,141.2,140.73,140.86,18509.0,138.297,138.6604,138.1988,138.3265,18509.0
2024-08-27 10:30:00,140.83,140.87,140.39,140.39,24569.0,138.297,138.3363,137.8649,137.8649,24569.0
2024-08-27 11:00:00,140.36,140.61,140.0,140.1,10531.0,137.8355,138.081,137.482,137.5802,10531.0
2024-08-27 11:30:00,140.09,140.15,139.96,140.07,7712.0,137.5703,137.6293,137.4427,137.5507,7712.0
2024-08-27 12:00:00,140.11,140.13,139.69,139.94,37947.0,137.59,137.6096,137.1775,137.423,37947.0
2024-08-27 12:30:00,139.91,139.97,139.82,139.91,8606.0,137.3936,137.4525,137.3052,137.3936,8606.0
2024-08-27 13:00:00,139.98,140.22,139.91,140.15,15721.0,137.4623,137.698,137.3936,137.6293,15721.0
2024-08-27 13:30:00,140.19,140.28,140.09,140.21,6360.0,137.6685,137.7569,137.5703,137.6882,6360.0
2024-08-27 14:00:00,140.28,140.5,140.2,140.37,8181.0,137.7569,137.973,137.6784,137.8453,8181.0
2024-08-27 14:30:00,140.32,140.48,140.32,140.42,8140.0,137.7962,137.9533,137.7962,137.8944,8140.0
2024-08-27 15:00:00,140.37,140.39,140.12,140.22,13881.0,137.8453,137.8649,137.5998,137.698,13881.0
2024-08-27 15:30:00,140.2,140.43,140.1,140.13,54409.0,137.6784,137.9042,137.5802,137.6096,54409.0
2024-08-28 09:30:00,140.83,142.03,139.81,141.68,67954.0,138.297,139.4754,137.2954,139.1317,67954.0
2024-08-28 10:00:00,141.68,142.28,141.66,142.04,40633.0,139.1317,139.721,139.1121,139.4853,40633.0
2024-08-28 10:30:00,142.04,142.84,141.83,142.72,28299.0,139.4853,140.2709,139.279,140.153,28299.0
2024-08-28 11:00:00,142.79,143.34,142.75,142.88,27853.0,140.2218,140.7619,140.1825,140.3102,27853.0
2024-08-28 11:30:00,142.89,142.93,142.51,142.57,29987.0,140.32,140.3593,139.9468,140.0057,29987.0
2024-08-28 12:00:00,142.59,142.59,142.13,142.23,11030.0,140.0254,140.0254,139.5736,139.6719,11030.0
2024-08-28 12:30:00,142.28,142.42,142.09,142.19,18587.0,139.721,139.8584,139.5344,139.6326,18587.0
2024-08-28 13:00:00,142.22,142.27,142.08,142.11,11519.0,139.662,139.7111,139.5245,139.554,11519.0
2024-08-28 13:30:00,142.16,142.45,142.15,142.45,18695.0,139.6031,139.8879,139.5933,139.8879,18695.0
2024-08-28 14:00:00,142.41,142.44,142.13,142.21,23184.0,139.8486,139.8781,139.5736,139.6522,23184.0
2024-08-28 14:30:00,142.21,142.4,141.89,142.35,20583.0,139.6522,139.8388,139.338,139.7897,20583.0
2024-08-28 15:00:00,142.41,142.59,142.32,142.45,24739.0,139.8486,140.0254,139.7602,139.8879,24739.0
2024-08-28 15:30:00,142.45,142.57,141.71,141.76,143373.0,139.8879,140.0057,139.1612,139.2103,143373.0
2024-08-29 09:30:00,141.86,142.0,140.73,141.04,66382.0,139.3085,139.446,138.1988,138.5033,66382.0
2024-08-29 10:00:00,141.11,142.33,141.1,142.31,27598.0,138.572,139.7701,138.5622,139.7504,27598.0
2024-08-29 10:30:00,142.35,142.41,141.7,141.7,26282.0,139.7897,139.8486,139.1514,139.1514,26282.0
2024-08-29 11:00:00,141.75,141.86,141.41,141.56,26805.0,139.2005,139.3085,138.8666,139.0139,26805.0
2024-08-29 11:30:00,141.5,141.95,141.5,141.94,14074.0,138.955,139.3969,138.955,139.3871,14074.0
2024-08-29 12:00:00,141.93,142.19,141.88,142.13,9614.0,139.3772,139.6326,139.3281,139.5736,9614.0
2024-08-29 12:30:00,142.13,142.18,141.88,142.12,11196.0,139.5736,139.6227,139.3281,139.5638,11196.0
2024-08-29 13:00:00,142.08,142.13,141.63,141.71,12618.0,139.5245,139.5736,139.0826,139.1612,12618.0
2024-08-29 13:30:00,141.71,141.96,141.6,141.68,14004.0,139.1612,139.4067,139.0532,139.1317,14004.0
2024-08-29 14:00:00,141.63,141.8,141.59,141.59,12557.0,139.0826,139.2496,139.0434,139.0434,12557.0
2024-08-29 14:30:00,141.55,141.74,141.43,141.67,27188.0,139.0041,139.1907,138.8862,139.1219,27188.0
2024-08-29 15:00:00,141.67,141.9,141.47,141.78,19383.0,139.1219,139.3478,138.9255,139.2299,19383.0
2024-08-29 15:30:00,141.81,141.86,140.99,141.8,113400.0,139.2594,139.3085,138.4542,139.2496,113400.0
2024-08-30 09:30:00,142.19,143.06,142.06,143.06,16289.0,139.6326,140.4869,139.5049,140.4869,16289.0
2024-08-30 10:00:00,142.94,143.52,142.77,143.26,20677.0,140.3691,140.9386,140.2021,140.6833,20677.0
2024-08-30 10:30:00,143.26,143.26,142.84,142.93,16001.0,140.6833,140.6833,140.2709,140.3593,16001.0
2024-08-30 11:00:00,142.93,143.0,142.4,142.4,19408.0,140.3593,140.428,139.8388,139.8388,19408.0
2024-08-30 11:30:00,142.47,142.47,142.0,142.32,18106.0,139.9075,139.9075,139.446,139.7602,18106.0
2024-08-30 12:00:00,142.31,142.58,141.67,141.71,16613.0,139.7504,140.0156,139.1219,139.1612,16613.0
2024-08-30 12:30:00,141.61,141.69,141.3,141.56,17849.0,139.063,139.1416,138.7586,139.0139,17849.0
2024-08-30 13:00:00,141.52,141.61,141.18,141.18,6380.0,138.9746,139.063,138.6407,138.6407,6380.0
2024-08-30 13:30:00,141.28,141.3,141.06,141.27,19785.0,138.7389,138.7586,138.5229,138.7291,19785.0
2024-08-30 14:00:00,141.23,141.82,141.11,141.68,29559.0,138.6898,139.2692,138.572,139.1317,29559.0
2024-08-30 14:30:00,141.74,141.85,141.56,141.79,27598.0,139.1907,139.2987,139.0139,139.2398,27598.0
2024-08-30 15:00:00,141.82,142.43,141.75,142.39,25934.0,139.2692,139.8683,139.2005,139.829,25934.0
2024-08-30 15:30:00,142.4,143.21,142.4,143.09,162780.0,139.8388,140.6342,139.8388,140.5164,162780.0
2024-09-03 09:30:00,142.85,144.09,142.52,143.92,42286.0,140.2807,141.4984,139.9566,141.3315,42286.0
2024-09-03 10:00:00,143.91,144.24,143.44,144.16,53872.0,141.3216,141.6457,140.8601,141.5671,53872.0
2024-09-03 10:30:00,144.28,145.24,144.2,145.12,42692.0,141.685,142.6277,141.6064,142.5099,42692.0
2024-09-03 11:00:00,145.12,145.15,143.84,144.66,23499.0,142.5099,142.5393,141.2529,142.0581,23499.0
2024-09-03 11:30:00,144.59,144.75,144.27,144.31,15235.0,141.9894,142.1465,141.6752,141.7144,15235.0
2024-09-03 12:00:00,144.31,144.31,144.06,144.21,16121.0,141.7144,141.7144,141.4689,141.6162,16121.0
2024-09-03 12:30:00,144.15,144.4,144.15,144.28,26777.0,141.5573,141.8028,141.5573,141.685,26777.0
2024-09-03 13:00:00,144.24,144.63,144.2,144.6,23355.0,141.6457,142.0287,141.6064,141.9992,23355.0
2024-09-03 13:30:00,144.6,144.6,144.26,144.31,18614.0,141.9992,141.9992,141.6653,141.7144,18614.0
2024-09-03 14:00:00,144.31,144.78,144.23,144.69,19370.0,141.7144,142.176,141.6359,142.0876,19370.0
2024-09-03 14:30:00,144.64,144.77,144.13,144.14,18864.0,142.0385,142.1662,141.5377,141.5475,18864.0
2024-09-03 15:00:00,144.13,144.15,143.68,143.79,17647.0,141.5377,141.5573,141.0958,141.2038,17647.0
2024-09-03 15:30:00,143.78,143.92,143.02,143.48,68299.0,141.194,141.3315,140.4476,140.8994,68299.0
2024-09-04 09:30:00,143.82,145.42,143.59,145.36,72432.0,141.2333,142.8045,141.0074,142.7456,72432.0
2024-09-04 10:00:00,145.25,145.71,143.97,144.52,58686.0,142.6375,143.0893,141.3806,141.9207,58686.0
2024-09-04 10:30:00,144.44,144.7,144.32,144.55,40664.0,141.8421,142.0974,141.7243,141.9501,40664.0
2024-09-04 11:00:00,144.56,144.74,144.46,144.65,18889.0,141.9599,142.1367,141.8617,142.0483,18889.0
2024-09-04 11:30:00,144.63,144.66,144.21,144.21,14909.0,142.0287,142.0581,141.6162,141.6162,14909.0
2024-09-04 12:00:00,144.21,144.21,143.67,143.74,16131.0,141.6162,141.6162,141.086,141.1547,16131.0
2024-09-04 12:30:00,143.8,143.85,143.43,143.55,14737.0,141.2136,141.2627,140.8503,140.9681,14737.0
2024-09-04 13:00:00,143.51,143.59,143.18,143.19,8031.0,140.9288,141.0074,140.6048,140.6146,8031.0
2024-09-04 13:30:00,143.15,143.44,142.99,143.35,14000.0,140.5753,140.8601,140.4182,140.7717,14000.0
2024-09-04 14:00:00,143.34,143.6,143.34,143.46,7183.0,140.7619,141.0172,140.7619,140.8797,7183.0
2024-09-04 14:30:00,143.49,144.03,143.44,143.86,15619.0,140.9092,141.4395,140.8601,141.2725,15619.0
2024-09-04 15:00:00,143.85,143.9,143.66,143.77,22291.0,141.2627,141.3118,141.0761,141.1842,22291.0
2024-09-04 15:30:00,143.77,144.22,143.5,144.11,89755.0,141.1842,141.6261,140.919,141.518,89755.0
2024-09-05 09:30:00,145.08,145.39,144.36,145.02,25639.0,142.4706,142.775,141.7635,142.4117,25639.0
2024-09-05 10:00:00,144.93,145.21,144.64,145.14,15217.0,142.3233,142.5983,142.0385,142.5295,15217.0
2024-09-05 10:30:00,145.24,145.34,144.22,144.27,26968.0,142.6277,142.7259,141.6261,141.6752,26968.0
2024-09-05 11:00:00,144.25,144.44,144.08,144.34,13539.0,141.6555,141.8421,141.4886,141.7439,13539.0
2024-09-05 11:30:00,144.43,144.47,144.06,144.11,12797.0,141.8323,141.8716,141.4689,141.518,12797.0
2024-09-05 12:00:00,144.11,144.22,143.96,144.2,10262.0,141.518,141.6261,141.3707,141.6064,10262.0
2024-09-05 12:30:00,144.2,144.43,144.16,144.39,11627.0,141.6064,141.8323,141.5671,141.793,11627.0
2024-09-05 13:00:00,144.43,144.6,144.28,144.46,22534.0,141.8323,141.9992,141.685,141.8617,22534.0
2024-09-05 13:30:00,144.37,144.93,144.31,144.93,18691.0,141.7734,142.3233,141.7144,142.3233,18691.0
2024-09-05 14:00:00,144.86,144.99,144.74,144.77,15871.0,142.2545,142.3822,142.1367,142.1662,15871.0
2024-09-05 14:30:00,144.74,144.98,144.68,144.76,20122.0,142.1367,142.3724,142.0778,142.1563,20122.0
2024-09-05 15:00:00,144.72,144.81,144.43,144.52,25592.0,142.1171,142.2054,141.8323,141.9207,25592.0
2024-09-05 15:30:00,144.55,144.83,144.12,144.52,85714.0,141.9501,142.2251,141.5279,141.9207,85714.0
2024-09-06 09:30:00,144.91,145.56,144.72,145.21,32853.0,142.3036,142.942,142.1171,142.5983,32853.0
2024-09-06 10:00:00,145.38,145.45,144.62,144.73,15352.0,142.7652,142.8339,142.0189,142.1269,15352.0
2024-09-06 10:30:00,144.66,144.84,144.3,144.56,32679.0,142.0581,142.2349,141.7046,141.9599,32679.0
2024-09-06 11:00:00,144.62,145.22,144.46,144.56,16505.0,142.0189,142.6081,141.8617,141.9599,16505.0
2024-09-06 11:30:00,144.52,144.73,144.45,144.73,16332.0,141.9207,142.1269,141.8519,142.1269,16332.0
2024-09-06 12:00:00,144.61,144.74,144.4,144.48,15497.0,142.009,142.1367,141.8028,141.8814,15497.0
2024-09-06 12:30:00,144.56,144.62,144.29,144.49,15338.0,141.9599,142.0189,141.6948,141.8912,15338.0
2024-09-06 13:00:00,144.49,144.5,144.2,144.39,44496.0,141.8912,141.901,141.6064,141.793,44496.0
2024-09-06 13:30:00,144.39,144.39,144.14,144.28,9456.0,141.793,141.793,141.5475,141.685,9456.0
2024-09-06 14:00:00,144.27,144.28,143.8,143.8,9918.0,141.6752,141.685,141.2136,141.2136,9918.0
2024-09-06 14:30:00,143.8,144.26,143.8,144.25,12172.0,141.2136,141.6653,141.2136,141.6555,12172.0
2024-09-06 15:00:00,144.22,144.4,144.19,144.32,40113.0,141.6261,141.8028,141.5966,141.7243,40113.0
2024-09-06 15:30:00,144.27,144.28,143.56,143.95,121077.0,141.6752,141.685,140.9779,141.3609,121077.0
2024-09-09 09:30:00,144.05,144.49,143.62,144.08,19420.0,141.4591,141.8912,141.0368,141.4886,19420.0
2024-09-09 10:00:00,144.1,144.44,143.76,144.24,75891.0,141.5082,141.8421,141.1743,141.6457,75891.0
2024-09-09 10:30:00,144.23,145.19,144.17,145.19,15936.0,141.6359,142.5786,141.577,142.5786,15936.0
2024-09-09 11:00:00,145.21,145.25,144.77,145.18,13641.0,142.5983,142.6375,142.1662,142.5688,13641.0
2024-09-09 11:30:00,145.25,145.54,145.17,145.19,11353.0,142.6375,142.9223,142.559,142.5786,11353.0
2024-09-09 12:00:00,145.25,145.38,145.0,145.11,13821.0,142.6375,142.7652,142.392,142.5001,13821.0
2024-09-09 12:30:00,145.23,145.62,145.15,145.56,14898.0,142.6179,143.0009,142.5393,142.942,14898.0
2024-09-09 13:00:00,145.6,145.62,145.42,145.5,25688.0,142.9812,143.0009,142.8045,142.883,25688.0
2024-09-09 13:30:00,145.48,145.68,145.44,145.61,16346.0,142.8634,143.0598,142.8241,142.9911,16346.0
2024-09-09 14:00:00,145.56,145.91,145.55,145.87,10296.0,142.942,143.2857,142.9321,143.2464,10296.0
2024-09-09 14:30:00,145.95,145.98,145.69,145.79,15665.0,143.3249,143.3544,143.0696,143.1678,15665.0
2024-09-09 15:00:00,145.78,145.94,145.74,145.92,19484.0,143.158,143.3151,143.1187,143.2955,19484.0
2024-09-09 15:30:00,145.91,146.06,145.54,146.05,121660.0,143.2857,143.433,142.9223,143.4231,121660.0
2024-09-10 09:30:00,146.43,147.38,145.84,147.12,36173.0,143.7963,144.7292,143.2169,144.4739,36173.0
2024-09-10 10:00:00,147.16,147.16,146.65,146.93,29971.0,144.5132,144.5132,144.0124,144.2873,29971.0
2024-09-10 10:30:00,147.11,147.46,146.97,147.46,26722.0,144.4641,144.8078,144.3266,144.8078,26722.0
2024-09-10 11:00:00,147.47,148.13,147.39,148.0,34669.0,144.8176,145.4657,144.739,145.3381,34669.0
2024-09-10 11:30:00,147.93,148.17,147.74,148.0,37246.0,145.2693,145.505,145.0827,145.3381,37246.0
2024-09-10 12:00:00,148.0,148.36,147.72,148.19,22704.0,145.3381,145.6916,145.0631,145.5247,22704.0
2024-09-10 12:30:00,148.12,148.12,147.75,148.05,22587.0,145.4559,145.4559,145.0926,145.3872,22587.0
2024-09-10 13:00:00,148.0,148.35,147.97,148.35,33193.0,145.3381,145.6818,145.3086,145.6818,33193.0
2024-09-10 13:30:00,148.32,148.41,147.7,147.77,16400.0,145.6523,145.7407,145.0435,145.1122,16400.0
2024-09-10 14:00:00,147.77,147.85,147.43,147.78,19460.0,145.1122,145.1908,144.7783,145.122,19460.0
2024-09-10 14:30:00,147.78,148.31,147.73,148.29,26966.0,145.122,145.6425,145.0729,145.6229,26966.0
2024-09-10 15:00:00,148.29,148.55,148.13,148.38,27780.0,145.6229,145.8782,145.4657,145.7112,27780.0
2024-09-10 15:30:00,148.34,148.54,148.03,148.21,125838.0,145.672,145.8684,145.3675,145.5443,125838.0
2024-09-11 09:30:00,147.75,147.98,145.62,145.93,24502.0,145.0926,145.3184,143.0009,143.3053,24502.0
2024-09-11 10:00:00,145.81,145.81,144.79,145.04,30453.0,143.1875,143.1875,142.1858,142.4313,30453.0
2024-09-11 10:30:00,144.96,146.05,144.75,145.89,35537.0,142.3527,143.4231,142.1465,143.266,35537.0
2024-09-11 11:00:00,145.88,146.43,145.83,146.32,28560.0,143.2562,143.7963,143.2071,143.6883,28560.0
2024-09-11 11:30:00,146.38,146.58,145.91,146.18,44622.0,143.7472,143.9436,143.2857,143.5508,44622.0
2024-09-11 12:00:00,146.1,146.31,145.81,145.95,11386.0,143.4722,143.6785,143.1875,143.3249,11386.0
2024-09-11 12:30:00,146.0,146.98,145.93,146.64,33782.0,143.374,144.3364,143.3053,144.0025,33782.0
2024-09-11 13:00:00,146.61,147.03,146.58,146.94,15370.0,143.9731,144.3855,143.9436,144.2971,15370.0
2024-09-11 13:30:00,146.94,147.21,146.73,146.8,12792.0,144.2971,144.5623,144.0909,144.1597,12792.0
2024-09-11 14:00:00,146.84,147.27,146.79,146.79,69525.0,144.1989,144.6212,144.1498,144.1498,69525.0
2024-09-11 14:30:00,146.8,147.12,146.75,146.83,13430.0,144.1597,144.4739,144.1106,144.1891,13430.0
2024-09-11 15:00:00,146.87,147.29,146.87,147.21,31580.0,144.2284,144.6408,144.2284,144.5623,31580.0
2024-09-11 15:30:00,147.27,147.27,146.88,146.97,86345.0,144.6212,144.6212,144.2382,144.3266,86345.0
2024-09-12 09:30:00,146.89,147.73,146.46,146.87,14401.0,144.248,145.0729,143.8258,144.2284,14401.0
2024-09-12 10:00:00,146.67,147.09,146.56,146.68,17680.0,144.032,144.4444,143.924,144.0418,17680.0
2024-09-12 10:30:00,146.65,146.65,145.82,145.89,9925.0,144.0124,144.0124,143.1973,143.266,9925.0
2024-09-12 11:00:00,145.8,146.06,145.64,145.64,10460.0,143.1776,143.433,143.0205,143.0205,10460.0
2024-09-12 11:30:00,145.47,145.84,145.47,145.73,6861.0,142.8536,143.2169,142.8536,143.1089,6861.0
2024-09-12 12:00:00,145.71,146.15,145.57,145.96,12938.0,143.0893,143.5213,142.9518,143.3348,12938.0
2024-09-12 12:30:00,145.93,146.49,145.93,146.49,4184.0,143.3053,143.8552,143.3053,143.8552,4184.0
2024-09-12 13:00:00,146.49,146.86,146.43,146.79,7828.0,143.8552,144.2186,143.7963,144.1498,7828.0
2024-09-12 13:30:00,146.8,147.0,146.75,146.97,7502.0,144.1597,144.3561,144.1106,144.3266,7502.0
2024-09-12 14:00:00,146.95,147.04,146.81,147.04,7028.0,144.307,144.3953,144.1695,144.3953,7028.0
2024-09-12 14:30:00,147.03,147.03,146.49,146.58,12359.0,144.3855,144.3855,143.8552,143.9436,12359.0
2024-09-12 15:00:00,146.59,146.64,146.29,146.62,21975.0,143.9534,144.0025,143.6588,143.9829,21975.0
2024-09-12 15:30:00,146.65,147.51,146.61,147.16,102084.0,144.0124,144.8569,143.9731,144.5132,102084.0
2024-09-13 09:30:00,147.53,147.79,146.6,147.26,26663.0,144.8765,145.1318,143.9633,144.6114,26663.0
2024-09-13 10:00:00,147.21,147.38,146.75,147.02,16851.0,144.5623,144.7292,144.1106,144.3757,16851.0
2024-09-13 10:30:00,147.03,147.21,146.67,147.02,22196.0,144.3855,144.5623,144.032,144.3757,22196.0
2024-09-13 11:00:00,147.09,147.42,146.98,147.39,18601.0,144.4444,144.7685,144.3364,144.739,18601.0
2024-09-13 11:30:00,147.34,147.88,147.33,147.78,16985.0,144.6899,145.2202,144.6801,145.122,16985.0
2024-09-13 12:00:00,147.8,147.84,147.47,147.59,21590.0,145.1417,145.1809,144.8176,144.9354,21590.0
2024-09-13 12:30:00,147.57,147.89,147.57,147.74,12355.0,144.9158,145.23,144.9158,145.0827,12355.0
2024-09-13 13:00:00,147.74,147.83,147.67,147.79,12658.0,145.0827,145.1711,145.014,145.1318,12658.0
2024-09-13 13:30:00,147.79,147.91,147.72,147.77,11904.0,145.1318,145.2497,145.0631,145.1122,11904.0
2024-09-13 14:00:00,147.77,147.8,147.47,147.54,14745.0,145.1122,145.1417,144.8176,144.8863,14745.0
2024-09-13 14:30:00,147.56,147.58,147.37,147.39,21592.0,144.906,144.9256,144.7194,144.739,21592.0
2024-09-13 15:00:00,147.34,147.8,147.34,147.69,40415.0,144.6899,145.1417,144.6899,145.0336,40415.0
2024-09-13 15:30:00,147.69,148.19,147.67,148.13,121191.0,145.0336,145.5247,145.014,145.4657,121191.0
2024-09-16 09:30:00,148.94,149.71,148.59,149.39,83734.0,146.2612,147.0173,145.9175,146.7031,83734.0
2024-09-16 10:00:00,149.22,149.71,149.1,149.55,19754.0,146.5361,147.0173,146.4183,146.8602,19754.0
2024-09-16 10:30:00,149.53,149.79,149.14,149.14,26405.0,146.8406,147.0959,146.4576,146.4576,26405.0
2024-09-16 11:00:00,149.24,149.38,148.57,148.57,20957.0,146.5558,146.6933,145.8978,145.8978,20957.0
2024-09-16 11:30:00,148.61,148.91,148.52,148.78,19008.0,145.9371,146.2317,145.8487,146.104,19008.0
2024-09-16 12:00:00,148.84,149.03,148.73,149.01,13491.0,146.163,146.3495,146.0549,146.3299,13491.0
2024-09-16 12:30:00,149.01,149.11,148.92,148.97,8244.0,146.3299,146.4281,146.2415,146.2906,8244.0
2024-09-16 13:00:00,148.98,149.27,148.86,149.22,12194.0,146.3004,146.5852,146.1826,146.5361,12194.0
2024-09-16 13:30:00,149.23,149.25,149.0,149.17,8896.0,146.5459,146.5656,146.3201,146.487,8896.0
2024-09-16 14:00:00,149.19,149.25,149.0,149.12,8027.0,146.5067,146.5656,146.3201,146.4379,8027.0
2024-09-16 14:30:00,149.15,149.38,149.12,149.21,10904.0,146.4674,146.6933,146.4379,146.5263,10904.0
2024-09-16 15:00:00,149.18,149.18,148.69,148.84,19954.0,146.4968,146.4968,146.0157,146.163,19954.0
2024-09-16 15:30:00,148.84,149.18,148.71,149.1,61160.0,146.163,146.4968,146.0353,146.4183,61160.0
2024-09-17 09:30:00,149.09,149.54,148.83,149.07,57155.0,146.4085,146.8504,146.1531,146.3888,57155.0
2024-09-17 10:00:00,149.13,150.21,149.13,149.7,29623.0,146.4477,147.5083,146.4477,147.0075,29623.0
2024-09-17 10:30:00,149.62,149.92,149.49,149.85,19944.0,146.9289,147.2235,146.8013,147.1548,19944.0
2024-09-17 11:00:00,149.9,150.11,149.55,149.91,15681.0,147.2039,147.4101,146.8602,147.2137,15681.0
2024-09-17 11:30:00,149.92,150.04,149.79,149.99,21894.0,147.2235,147.3414,147.0959,147.2923,21894.0
2024-09-17 12:00:00,149.92,150.55,149.9,150.44,40544.0,147.2235,147.8422,147.2039,147.7342,40544.0
2024-09-17 12:30:00,150.42,150.68,149.94,150.05,41759.0,147.7145,147.9699,147.2432,147.3512,41759.0
2024-09-17 13:00:00,150.05,150.18,149.89,150.13,31614.0,147.3512,147.4789,147.1941,147.4298,31614.0
2024-09-17 13:30:00,150.14,150.19,149.87,150.05,57279.0,147.4396,147.4887,147.1744,147.3512,57279.0
2024-09-17 14:00:00,150.05,150.12,149.75,149.86,27452.0,147.3512,147.4199,147.0566,147.1646,27452.0
2024-09-17 14:30:00,149.86,150.1,149.75,149.92,36999.0,147.1646,147.4003,147.0566,147.2235,36999.0
2024-09-17 15:00:00,149.92,149.95,149.48,149.67,90044.0,147.2235,147.253,146.7915,146.978,90044.0
2024-09-17 15:30:00,149.56,149.94,149.44,149.94,151997.0,146.87,147.2432,146.7522,147.2432,151997.0
2024-09-18 09:30:00,149.48,150.16,148.83,149.29,79548.0,146.7915,147.4592,146.1531,146.6049,79548.0
2024-09-18 10:00:00,149.13,149.49,148.66,148.86,56475.0,146.4477,146.8013,145.9862,146.1826,56475.0
2024-09-18 10:30:00,148.72,148.79,148.21,148.29,63412.0,146.0451,146.1139,145.5443,145.6229,63412.0
2024-09-18 11:00:00,148.29,148.64,148.29,148.54,13965.0,145.6229,145.9666,145.6229,145.8684,13965.0
2024-09-18 11:30:00,148.4,149.01,148.27,149.01,45448.0,145.7309,146.3299,145.6032,146.3299,45448.0
2024-09-18 12:00:00,149.03,149.2,148.86,149.06,52911.0,146.3495,146.5165,146.1826,146.379,52911.0
2024-09-18 12:30:00,149.06,149.14,148.9,149.01,44845.0,146.379,146.4576,146.2219,146.3299,44845.0
2024-09-18 13:00:00,149.01,149.12,148.66,148.79,22796.0,146.3299,146.4379,145.9862,146.1139,22796.0
2024-09-18 13:30:00,148.81,148.97,148.59,148.67,47539.0,146.1335,146.2906,145.9175,145.996,47539.0
2024-09-18 14:00:00,148.53,149.78,148.37,148.62,57743.0,145.8585,147.0861,145.7014,145.9469,57743.0
2024-09-18 14:30:00,148.59,149.03,148.11,148.66,51555.0,145.9175,146.3495,145.4461,145.9862,51555.0
2024-09-18 15:00:00,148.56,149.59,148.33,149.33,43076.0,145.888,146.8995,145.6621,146.6441,43076.0
2024-09-18 15:30:00,149.33,149.38,148.55,148.94,141451.0,146.6441,146.6933,145.8782,146.2612,141451.0
2024-09-19 09:30:00,148.22,148.94,147.25,148.39,86595.0,145.5541,146.2612,144.6016,145.7211,86595.0
2024-09-19 10:00:00,148.19,148.77,147.77,148.33,77412.0,145.5247,146.0942,145.1122,145.6621,77412.0
2024-09-19 10:30:00,148.28,148.41,147.96,148.2,25928.0,145.613,145.7407,145.2988,145.5345,25928.0
2024-09-19 11:00:00,148.16,148.29,147.26,147.48,41509.0,145.4952,145.6229,144.6114,144.8274,41509.0
2024-09-19 11:30:00,147.49,147.81,147.15,147.81,48716.0,144.8372,145.1515,144.5034,145.1515,48716.0
2024-09-19 12:00:00,147.86,148.66,147.86,148.59,17741.0,145.2006,145.9862,145.2006,145.9175,17741.0
2024-09-19 12:30:00,148.65,148.73,148.29,148.63,20271.0,145.9764,146.0549,145.6229,145.9567,20271.0
2024-09-19 13:00:00,148.64,149.14,148.64,148.9,19616.0,145.9666,146.4576,145.9666,146.2219,19616.0
2024-09-19 13:30:00,148.98,149.0,148.55,148.76,32079.0,146.3004,146.3201,145.8782,146.0844,32079.0
2024-09-19 14:00:00,148.73,148.86,148.39,148.84,27620.0,146.0549,146.1826,145.7211,146.163,27620.0
2024-09-19 14:30:00,148.82,149.11,148.78,148.92,32598.0,146.1433,146.4281,146.104,146.2415,32598.0
2024-09-19 15:00:00,148.89,149.22,148.89,148.91,31398.0,146.2121,146.5361,146.2121,146.2317,31398.0
2024-09-19 15:30:00,148.9,149.28,148.52,149.09,185463.0,146.2219,146.595,145.8487,146.4085,185463.0
2024-09-20 09:30:00,149.08,149.13,146.5,146.83,433002.0,146.3986,146.4477,143.865,144.1891,433002.0
2024-09-20 10:00:00,146.79,147.23,146.79,147.11,88779.0,144.1498,144.5819,144.1498,144.4641,88779.0
2024-09-20 10:30:00,147.14,147.58,147.07,147.14,14344.0,144.4935,144.9256,144.4248,144.4935,14344.0
2024-09-20 11:00:00,147.11,147.28,146.55,146.68,26082.0,144.4641,144.631,143.9142,144.0418,26082.0
2024-09-20 11:30:00,146.66,146.66,146.26,146.27,20457.0,144.0222,144.0222,143.6294,143.6392,20457.0
2024-09-20 12:00:00,146.26,146.79,146.1,146.79,23861.0,143.6294,144.1498,143.4722,144.1498,23861.0
2024-09-20 12:30:00,146.81,147.05,146.77,146.86,19405.0,144.1695,144.4052,144.1302,144.2186,19405.0
2024-09-20 13:00:00,146.84,147.3,146.84,147.23,24426.0,144.1989,144.6507,144.1989,144.5819,24426.0
2024-09-20 13:30:00,147.29,147.85,147.22,147.83,9968.0,144.6408,145.1908,144.5721,145.1711,9968.0
2024-09-20 14:00:00,147.87,147.87,146.95,147.01,30368.0,145.2104,145.2104,144.307,144.3659,30368.0
2024-09-20 14:30:00,146.96,147.08,146.83,146.86,21992.0,144.3168,144.4346,144.1891,144.2186,21992.0
2024-09-20 15:00:00,146.86,146.93,146.1,146.1,36881.0,144.2186,144.2873,143.4722,143.4722,36881.0
2024-09-20 15:30:00,146.14,147.22,145.74,147.17,197014.0,143.5115,144.5721,143.1187,144.523,197014.0
2024-09-23 09:30:00,147.89,148.62,147.34,148.05,62319.0,145.23,145.9469,144.6899,145.3872,62319.0
2024-09-23 10:00:00,147.96,148.18,147.14,147.84,28379.0,145.2988,145.5148,144.4935,145.1809,28379.0
2024-09-23 10:30:00,147.86,148.6,147.86,148.36,13605.0,145.2006,145.9273,145.2006,145.6916,13605.0
2024-09-23 11:00:00,148.49,149.1,148.38,149.1,16159.0,145.8193,146.4183,145.7112,146.4183,16159.0
2024-09-23 11:30:00,149.02,149.02,148.35,148.35,7717.0,146.3397,146.3397,145.6818,145.6818,7717.0
2024-09-23 12:00:00,148.33,148.55,148.1,148.49,54314.0,145.6621,145.8782,145.4363,145.8193,54314.0
2024-09-23 12:30:00,148.43,148.45,147.98,148.16,17981.0,145.7603,145.78,145.3184,145.4952,17981.0
2024-09-23 13:00:00,148.15,148.15,147.82,147.93,11463.0,145.4854,145.4854,145.1613,145.2693,11463.0
2024-09-23 13:30:00,147.93,147.97,147.78,147.88,21254.0,145.2693,145.3086,145.122,145.2202,21254.0
2024-09-23 14:00:00,147.85,147.96,147.77,147.79,16313.0,145.1908,145.2988,145.1122,145.1318,16313.0
2024-09-23 14:30:00,147.82,147.9,147.67,147.75,22539.0,145.1613,145.2399,145.014,145.0926,22539.0
2024-09-23 15:00:00,147.75,147.84,147.33,147.44,26711.0,145.0926,145.1809,144.6801,144.7881,26711.0
2024-09-23 15:30:00,147.48,147.7,147.39,147.54,87674.0,144.8274,145.0435,144.739,144.8863,87674.0
2024-09-24 09:30:00,146.48,147.9,146.38,147.65,49545.0,143.8454,145.2399,143.7472,144.9944,49545.0
2024-09-24 10:00:00,147.53,147.99,147.34,147.5,50204.0,144.8765,145.3283,144.6899,144.8471,50204.0
2024-09-24 10:30:00,147.57,147.68,147.11,147.12,29999.0,144.9158,145.0238,144.4641,144.4739,29999.0
2024-09-24 11:00:00,147.1,147.17,146.45,146.64,21256.0,144.4543,144.523,143.8159,144.0025,21256.0
2024-09-24 11:30:00,146.62,146.79,146.13,146.22,15582.0,143.9829,144.1498,143.5017,143.5901,15582.0
2024-09-24 12:00:00,146.16,146.23,145.76,145.79,11589.0,143.5312,143.5999,143.1384,143.1678,11589.0
2024-09-24 12:30:00,145.85,146.03,145.71,145.84,10345.0,143.2267,143.4035,143.0893,143.2169,10345.0
2024-09-24 13:00:00,145.77,146.03,145.54,145.64,14763.0,143.1482,143.4035,142.9223,143.0205,14763.0
2024-09-24 13:30:00,145.56,145.69,145.46,145.69,13501.0,142.942,143.0696,142.8438,143.0696,13501.0
2024-09-24 14:00:00,145.67,145.73,145.4,145.7,14278.0,143.05,143.1089,142.7848,143.0794,14278.0
2024-09-24 14:30:00,145.64,145.64,145.49,145.54,9198.0,143.0205,143.0205,142.8732,142.9223,9198.0
2024-09-24 15:00:00,145.54,145.69,145.48,145.59,20576.0,142.9223,143.0696,142.8634,142.9714,20576.0
2024-09-24 15:30:00,145.59,145.63,144.86,145.07,142215.0,142.9714,143.0107,142.2545,142.4608,142215.0
2024-09-25 09:30:00,145.7,146.01,144.42,144.47,35870.0,143.0794,143.3839,141.8225,141.8716,35870.0
2024-09-25 10:00:00,144.58,144.68,143.85,144.22,49445.0,141.9796,142.0778,141.2627,141.6261,49445.0
2024-09-25 10:30:00,144.22,144.22,143.39,143.8,47220.0,141.6261,141.6261,140.811,141.2136,47220.0
2024-09-25 11:00:00,143.8,143.94,143.5,143.81,29681.0,141.2136,141.3511,140.919,141.2234,29681.0
2024-09-25 11:30:00,143.82,144.62,143.82,144.54,34059.0,141.2333,142.0189,141.2333,141.9403,34059.0
2024-09-25 12:00:00,144.52,144.52,144.28,144.35,19099.0,141.9207,141.9207,141.685,141.7537,19099.0
2024-09-25 12:30:00,144.34,144.37,144.13,144.18,19208.0,141.7439,141.7734,141.5377,141.5868,19208.0
2024-09-25 13:00:00,144.17,144.31,143.93,144.07,40293.0,141.577,141.7144,141.3413,141.4788,40293.0
2024-09-25 13:30:00,144.1,144.88,144.1,144.83,48574.0,141.5082,142.2742,141.5082,142.2251,48574.0
2024-09-25 14:00:00,144.88,144.88,144.47,144.6,17366.0,142.2742,142.2742,141.8716,141.9992,17366.0
2024-09-25 14:30:00,144.61,144.82,144.53,144.6,15573.0,142.009,142.2153,141.9305,141.9992,15573.0
2024-09-25 15:00:00,144.57,144.59,144.32,144.42,19870.0,141.9698,141.9894,141.7243,141.8225,19870.0
2024-09-25 15:30:00,144.39,144.41,144.06,144.11,110359.0,141.793,141.8126,141.4689,141.518,110359.0
2024-09-26 09:30:00,143.26,143.7,142.57,143.11,58715.0,140.6833,141.1154,140.0057,140.536,58715.0
2024-09-26 10:00:00,143.13,143.44,142.64,143.28,17918.0,140.5557,140.8601,140.0745,140.703,17918.0
2024-09-26 10:30:00,143.38,144.17,143.25,144.0,71590.0,140.8012,141.577,140.6735,141.41,71590.0
2024-09-26 11:00:00,144.02,144.08,143.21,143.64,60149.0,141.4297,141.4886,140.6342,141.0565,60149.0
2024-09-26 11:30:00,143.65,143.72,143.13,143.14,21499.0,141.0663,141.1351,140.5557,140.5655,21499.0
2024-09-26 12:00:00,143.13,143.32,143.08,143.08,14188.0,140.5557,140.7422,140.5066,140.5066,14188.0
2024-09-26 12:30:00,143.07,143.27,142.97,143.12,4947.0,140.4967,140.6931,140.3985,140.5458,4947.0
2024-09-26 13:00:00,143.26,143.3,143.15,143.24,8992.0,140.6833,140.7226,140.5753,140.6637,8992.0
2024-09-26 13:30:00,143.24,143.3,143.04,143.2,14893.0,140.6637,140.7226,140.4673,140.6244,14893.0
2024-09-26 14:00:00,143.15,143.26,143.01,143.1,9573.0,140.5753,140.6833,140.4378,140.5262,9573.0
2024-09-26 14:30:00,143.08,143.14,142.89,143.14,14292.0,140.5066,140.5655,140.32,140.5655,14292.0
2024-09-26 15:00:00,143.17,143.25,142.89,143.01,31018.0,140.5949,140.6735,140.32,140.4378,31018.0
2024-09-26 15:30:00,142.97,143.43,142.7,143.18,89096.0,140.3985,140.8503,140.1334,140.6048,89096.0
2024-09-27 09:30:00,144.35,145.18,144.14,145.05,21468.0,141.7537,142.5688,141.5475,142.4411,21468.0
2024-09-27 10:00:00,144.91,145.3,144.75,145.22,17237.0,142.3036,142.6866,142.1465,142.6081,17237.0
2024-09-27 10:30:00,145.27,145.66,144.88,145.02,11750.0,142.6572,143.0402,142.2742,142.4117,11750.0
2024-09-27 11:00:00,145.04,145.23,144.93,145.05,28738.0,142.4313,142.6179,142.3233,142.4411,28738.0
2024-09-27 11:30:00,145.07,145.45,145.07,145.21,7864.0,142.4608,142.8339,142.4608,142.5983,7864.0
2024-09-27 12:00:00,145.19,145.23,144.85,144.97,9528.0,142.5786,142.6179,142.2447,142.3626,9528.0
2024-09-27 12:30:00,145.0,145.0,144.78,144.79,13187.0,142.392,142.392,142.176,142.1858,13187.0
2024-09-27 13:00:00,144.81,144.93,144.58,144.89,11077.0,142.2054,142.3233,141.9796,142.284,11077.0
2024-09-27 13:30:00,144.9,145.09,144.76,144.77,12271.0,142.2938,142.4804,142.1563,142.1662,12271.0
2024-09-27 14:00:00,144.77,145.08,144.76,144.97,11394.0,142.1662,142.4706,142.1563,142.3626,11394.0
2024-09-27 14:30:00,144.98,145.01,144.74,144.93,12171.0,142.3724,142.4018,142.1367,142.3233,12171.0
2024-09-27 15:00:00,144.93,145.12,144.73,145.0,18429.0,142.3233,142.5099,142.1269,142.392,18429.0
2024-09-27 15:30:00,144.99,145.2,144.76,144.93,103961.0,142.3822,142.5884,142.1563,142.3233,103961.0
2024-09-30 09:30:00,145.24,145.27,143.54,144.33,45507.0,142.6277,142.6572,140.9583,141.7341,45507.0
2024-09-30 10:00:00,144.23,144.63,144.1,144.39,64785.0,141.6359,142.0287,141.5082,141.793,64785.0
2024-09-30 10:30:00,144.33,144.53,144.11,144.51,9450.0,141.7341,141.9305,141.518,141.9108,9450.0
2024-09-30 11:00:00,144.56,144.65,144.19,144.21,12059.0,141.9599,142.0483,141.5966,141.6162,12059.0
2024-09-30 11:30:00,144.27,144.54,144.26,144.47,14492.0,141.6752,141.9403,141.6653,141.8716,14492.0
2024-09-30 12:00:00,144.47,144.62,144.43,144.47,10554.0,141.8716,142.0189,141.8323,141.8716,10554.0
2024-09-30 12:30:00,144.51,144.59,144.33,144.55,23534.0,141.9108,141.9894,141.7341,141.9501,23534.0
2024-09-30 13:00:00,144.55,144.86,144.55,144.74,24160.0,141.9501,142.2545,141.9501,142.1367,24160.0
2024-09-30 13:30:00,144.77,145.13,144.67,145.08,106220.0,142.1662,142.5197,142.068,142.4706,106220.0
2024-09-30 14:00:00,145.06,145.08,144.2,144.46,11644.0,142.4509,142.4706,141.6064,141.8617,11644.0
2024-09-30 14:30:00,144.51,145.07,144.5,145.0,41593.0,141.9108,142.4608,141.901,142.392,41593.0
2024-09-30 15:00:00,144.98,145.08,144.7,145.01,54449.0,142.3724,142.4706,142.0974,142.4018,54449.0
2024-09-30 15:30:00,144.98,146.28,144.96,146.24,247637.0,142.3724,143.649,142.3527,143.6097,247637.0
2024-10-01 09:30:00,146.47,146.56,145.17,145.9,61571.0,143.8356,143.924,142.559,143.2758,61571.0
2024-10-01 10:00:00,145.79,146.95,145.45,146.79,27652.0,143.1678,144.307,142.8339,144.1498,27652.0
2024-10-01 10:30:00,146.92,147.21,146.54,146.71,16524.0,144.2775,144.5623,143.9043,144.0713,16524.0
2024-10-01 11:00:00,146.7,147.07,146.51,147.07,16836.0,144.0615,144.4248,143.8749,144.4248,16836.0
2024-10-01 11:30:00,147.06,147.07,146.49,146.69,19431.0,144.415,144.4248,143.8552,144.0516,19431.0
2024-10-01 12:00:00,146.55,146.74,146.4,146.44,10279.0,143.9142,144.1007,143.7668,143.8061,10279.0
2024-10-01 12:30:00,146.42,146.54,146.17,146.48,15605.0,143.7865,143.9043,143.541,143.8454,15605.0
2024-10-01 13:00:00,146.44,146.53,145.99,146.25,17678.0,143.8061,143.8945,143.3642,143.6195,17678.0
2024-10-01 13:30:00,146.22,146.4,146.0,146.38,15039.0,143.5901,143.7668,143.374,143.7472,15039.0
2024-10-01 14:00:00,146.35,146.47,145.98,146.08,23805.0,143.7177,143.8356,143.3544,143.4526,23805.0
2024-10-01 14:30:00,146.09,146.26,146.03,146.16,27786.0,143.4624,143.6294,143.4035,143.5312,27786.0
2024-10-01 15:00:00,146.16,146.19,145.79,146.06,24278.0,143.5312,143.5606,143.1678,143.433,24278.0
2024-10-01 15:30:00,146.06,146.34,145.59,145.69,125724.0,143.433,143.7079,142.9714,143.0696,125724.0
2024-10-02 09:30:00,144.6,145.9,144.27,145.79,31116.0,141.9992,143.2758,141.6752,143.1678,31116.0
2024-10-02 10:00:00,145.82,146.09,145.27,145.38,61373.0,143.1973,143.4624,142.6572,142.7652,61373.0
2024-10-02 10:30:00,145.41,145.77,145.41,145.73,51031.0,142.7947,143.1482,142.7947,143.1089,51031.0
2024-10-02 11:00:00,145.68,145.79,145.34,145.79,7162.0,143.0598,143.1678,142.7259,143.1678,7162.0
2024-10-02 11:30:00,145.82,146.22,145.82,146.22,11894.0,143.1973,143.5901,143.1973,143.5901,11894.0
2024-10-02 12:00:00,146.09,146.18,145.96,146.1,10288.0,143.4624,143.5508,143.3348,143.4722,10288.0
2024-10-02 12:30:00,146.06,146.15,145.99,146.15,19134.0,143.433,143.5213,143.3642,143.5213,19134.0
2024-10-02 13:00:00,146.13,146.39,145.99,146.34,22074.0,143.5017,143.757,143.3642,143.7079,22074.0
2024-10-02 13:30:00,146.36,146.46,146.24,146.38,15664.0,143.7276,143.8258,143.6097,143.7472,15664.0
2024-10-02 14:00:00,146.36,146.38,146.21,146.35,19169.0,143.7276,143.7472,143.5803,143.7177,19169.0
2024-10-02 14:30:00,146.34,146.54,146.29,146.45,7639.0,143.7079,143.9043,143.6588,143.8159,7639.0
2024-10-02 15:00:00,146.47,146.75,146.46,146.64,19643.0,143.8356,144.1106,143.8258,144.0025,19643.0
2024-10-02 15:30:00,146.65,146.98,146.05,146.07,71136.0,144.0124,144.3364,143.4231,143.4428,71136.0
2024-10-03 09:30:00,145.88,146.25,145.01,145.69,38426.0,143.2562,143.6195,142.4018,143.0696,38426.0
2024-10-03 10:00:00,145.6,145.94,145.39,145.51,31850.0,142.9812,143.3151,142.775,142.8929,31850.0
2024-10-03 10:30:00,145.39,145.82,145.37,145.67,40650.0,142.775,143.1973,142.7554,143.05,40650.0
2024-10-03 11:00:00,145.5,145.74,145.2,145.2,35102.0,142.883,143.1187,142.5884,142.5884,35102.0
2024-10-03 11:30:00,145.26,145.67,145.19,145.47,7458.0,142.6474,143.05,142.5786,142.8536,7458.0
2024-10-03 12:00:00,145.41,145.46,145.28,145.36,8661.0,142.7947,142.8438,142.667,142.7456,8661.0
2024-10-03 12:30:00,145.27,145.31,144.76,144.92,27495.0,142.6572,142.6965,142.1563,142.3135,27495.0
2024-10-03 13:00:00,144.91,144.95,144.66,144.69,10314.0,142.3036,142.3429,142.0581,142.0876,10314.0
2024-10-03 13:30:00,144.78,144.97,144.75,144.81,7860.0,142.176,142.3626,142.1465,142.2054,7860.0
2024-10-03 14:00:00,144.81,145.09,144.71,145.05,12066.0,142.2054,142.4804,142.1072,142.4411,12066.0
2024-10-03 14:30:00,145.05,145.05,144.66,144.75,32095.0,142.4411,142.4411,142.0581,142.1465,32095.0
2024-10-03 15:00:00,144.76,144.79,144.49,144.65,17036.0,142.1563,142.1858,141.8912,142.0483,17036.0
2024-10-03 15:30:00,144.65,144.91,144.55,144.69,111195.0,142.0483,142.3036,141.9501,142.0876,111195.0
2024-10-04 09:30:00,143.34,144.14,142.75,143.22,45177.0,140.7619,141.5475,140.1825,140.644,45177.0
2024-10-04 10:00:00,143.27,143.6,142.42,142.56,28894.0,140.6931,141.0172,139.8584,139.9959,28894.0
2024-10-04 10:30:00,142.68,142.89,142.31,142.73,24706.0,140.1138,140.32,139.7504,140.1629,24706.0
2024-10-04 11:00:00,142.79,142.89,142.48,142.64,91477.0,140.2218,140.32,139.9174,140.0745,91477.0
2024-10-04 11:30:00,142.71,142.94,142.53,142.58,28452.0,140.1432,140.3691,139.9665,140.0156,28452.0
2024-10-04 12:00:00,142.59,142.68,141.76,141.79,18956.0,140.0254,140.1138,139.2103,139.2398,18956.0
2024-10-04 12:30:00,141.74,142.2,141.71,142.1,29070.0,139.1907,139.6424,139.1612,139.5442,29070.0
2024-10-04 13:00:00,142.1,142.36,142.1,142.24,10197.0,139.5442,139.7995,139.5442,139.6817,10197.0
2024-10-04 13:30:00,142.24,142.36,142.03,142.19,15416.0,139.6817,139.7995,139.4754,139.6326,15416.0
2024-10-04 14:00:00,142.19,142.49,142.04,142.43,19244.0,139.6326,139.9272,139.4853,139.8683,19244.0
2024-10-04 14:30:00,142.49,142.79,142.46,142.56,21882.0,139.9272,140.2218,139.8977,139.9959,21882.0
2024-10-04 15:00:00,142.56,142.68,142.35,142.68,15663.0,139.9959,140.1138,139.7897,140.1138,15663.0
2024-10-04 15:30:00,142.63,142.77,142.54,142.57,68275.0,140.0647,140.2021,139.9763,140.0057,68275.0
2024-10-07 09:30:00,142.05,142.05,139.38,139.46,84770.0,139.4951,139.4951,136.8731,136.9517,84770.0
2024-10-07 10:00:00,139.58,139.84,138.97,139.07,21282.0,137.0695,137.3248,136.4705,136.5687,21282.0
2024-10-07 10:30:00,139.04,139.11,138.32,138.42,54855.0,136.5392,136.608,135.8322,135.9304,54855.0
2024-10-07 11:00:00,138.42,138.55,137.54,137.61,44052.0,135.9304,136.058,135.0662,135.1349,44052.0
2024-10-07 11:30:00,137.55,137.68,136.66,136.94,58850.0,135.076,135.2037,134.202,134.477,58850.0
2024-10-07 12:00:00,136.99,137.07,136.14,136.59,89701.0,134.5261,134.6047,133.6914,134.1333,89701.0
2024-10-07 12:30:00,136.54,136.55,135.7,135.9,50981.0,134.0842,134.094,133.2593,133.4557,50981.0
2024-10-07 13:00:00,135.84,136.12,135.7,135.92,58792.0,133.3968,133.6717,133.2593,133.4753,58792.0
2024-10-07 13:30:00,135.92,136.62,135.87,136.62,61295.0,133.4753,134.1628,133.4262,134.1628,61295.0
2024-10-07 14:00:00,136.62,136.93,136.31,136.49,62322.0,134.1628,134.4672,133.8583,134.0351,62322.0
2024-10-07 14:30:00,136.44,136.76,136.19,136.61,34783.0,133.986,134.3002,133.7405,134.1529,34783.0
2024-10-07 15:00:00,136.7,137.07,136.7,136.88,71641.0,134.2413,134.6047,134.2413,134.4181,71641.0
2024-10-07 15:30:00,136.84,137.21,136.39,136.99,225582.0,134.3788,134.7421,133.9369,134.5261,225582.0
2024-10-08 09:30:00,137.73,138.39,137.51,138.0,36479.0,135.2528,135.9009,135.0367,135.5179,36479.0
2024-10-08 10:00:00,137.89,137.96,137.34,137.88,34071.0,135.4099,135.4787,134.8698,135.4001,34071.0
2024-10-08 10:30:00,137.88,138.19,137.7,137.86,45891.0,135.4001,135.7045,135.2233,135.3804,45891.0
2024-10-08 11:00:00,137.94,138.44,137.91,138.13,16575.0,135.459,135.95,135.4295,135.6456,16575.0
2024-10-08 11:30:00,138.14,138.26,137.7,137.71,18178.0,135.6554,135.7733,135.2233,135.2331,18178.0
2024-10-08 12:00:00,137.71,137.99,137.61,137.92,12145.0,135.2331,135.5081,135.1349,135.4394,12145.0
2024-10-08 12:30:00,137.94,138.09,137.53,137.62,12410.0,135.459,135.6063,135.0564,135.1448,12410.0
2024-10-08 13:00:00,137.62,137.62,137.22,137.5,15675.0,135.1448,135.1448,134.752,135.0269,15675.0
2024-10-08 13:30:00,137.47,137.67,137.45,137.54,13935.0,134.9975,135.1939,134.9778,135.0662,13935.0
2024-10-08 14:00:00,137.58,137.68,137.34,137.4,16234.0,135.1055,135.2037,134.8698,134.9287,16234.0
2024-10-08 14:30:00,137.42,137.58,137.32,137.43,27988.0,134.9484,135.1055,134.8502,134.9582,27988.0
2024-10-08 15:00:00,137.42,137.55,137.22,137.22,35781.0,134.9484,135.076,134.752,134.752,35781.0
2024-10-08 15:30:00,137.2,137.69,137.19,137.39,117748.0,134.7323,135.2135,134.7225,134.9189,117748.0
2024-10-09 09:30:00,136.89,137.8,136.23,137.17,44207.0,134.4279,135.3215,133.7798,134.7029,44207.0
2024-10-09 10:00:00,137.15,137.15,136.24,136.33,32995.0,134.6832,134.6832,133.7896,133.878,32995.0
2024-10-09 10:30:00,136.25,136.72,136.15,136.71,12403.0,133.7994,134.261,133.7012,134.2511,12403.0
2024-10-09 11:00:00,136.72,136.89,136.6,136.84,8128.0,134.261,134.4279,134.1431,134.3788,8128.0
2024-10-09 11:30:00,136.83,136.95,136.64,136.66,27736.0,134.369,134.4868,134.1824,134.202,27736.0
2024-10-09 12:00:00,136.72,136.92,136.34,136.36,34591.0,134.261,134.4574,133.8878,133.9074,34591.0
2024-10-09 12:30:00,136.33,136.79,136.33,136.56,16161.0,133.878,134.3297,133.878,134.1038,16161.0
2024-10-09 13:00:00,136.61,136.62,136.25,136.25,14995.0,134.1529,134.1628,133.7994,133.7994,14995.0
2024-10-09 13:30:00,136.23,136.25,135.49,135.58,23256.0,133.7798,133.7994,133.0531,133.1415,23256.0
2024-10-09 14:00:00,135.59,135.89,135.52,135.67,12197.0,133.1513,133.4459,133.0825,133.2298,12197.0
2024-10-09 14:30:00,135.66,135.82,135.56,135.82,20088.0,133.22,133.3771,133.1218,133.3771,20088.0
2024-10-09 15:00:00,135.81,136.41,135.7,136.41,15197.0,133.3673,133.9565,133.2593,133.9565,15197.0
2024-10-09 15:30:00,136.42,136.45,136.19,136.22,85056.0,133.9663,133.9958,133.7405,133.7699,85056.0
2024-10-10 09:30:00,133.6,135.95,133.6,135.57,70118.0,131.1971,133.5048,131.1971,133.1316,70118.0
2024-10-10 10:00:00,135.56,136.07,135.47,135.58,17344.0,133.1218,133.6226,133.0334,133.1415,17344.0
2024-10-10 10:30:00,135.67,136.4,135.67,136.21,14221.0,133.2298,133.9467,133.2298,133.7601,14221.0
2024-10-10 11:00:00,136.21,136.59,136.06,136.15,17925.0,133.7601,134.1333,133.6128,133.7012,17925.0
2024-10-10 11:30:00,136.17,136.61,136.13,136.36,11775.0,133.7208,134.1529,133.6816,133.9074,11775.0
2024-10-10 12:00:00,136.29,136.49,136.04,136.49,9028.0,133.8387,134.0351,133.5932,134.0351,9028.0
2024-10-10 12:30:00,136.54,136.57,136.01,136.01,9016.0,134.0842,134.1137,133.5637,133.5637,9016.0
2024-10-10 13:00:00,135.85,136.4,135.83,136.4,8563.0,133.4066,133.9467,133.387,133.9467,8563.0
2024-10-10 13:30:00,136.35,136.64,136.25,136.56,40353.0,133.8976,134.1824,133.7994,134.1038,40353.0
2024-10-10 14:00:00,136.54,136.56,136.36,136.55,12537.0,134.0842,134.1038,133.9074,134.094,12537.0
2024-10-10 14:30:00,136.5,136.53,136.23,136.3,10640.0,134.0449,134.0744,133.7798,133.8485,10640.0
2024-10-10 15:00:00,136.27,136.78,136.25,136.63,20875.0,133.819,134.3199,133.7994,134.1726,20875.0
2024-10-10 15:30:00,136.66,136.69,136.12,136.22,110340.0,134.202,134.2315,133.6717,133.7699,110340.0
2024-10-11 09:30:00,137.0,137.53,136.66,136.68,31402.0,134.5359,135.0564,134.202,134.2217,31402.0
2024-10-11 10:00:00,136.68,138.0,136.68,137.97,15973.0,134.2217,135.5179,134.2217,135.4885,15973.0
2024-10-11 10:30:00,137.97,138.14,137.47,137.96,7680.0,135.4885,135.6554,134.9975,135.4787,7680.0
2024-10-11 11:00:00,137.92,138.34,137.85,138.09,8119.0,135.4394,135.8518,135.3706,135.6063,8119.0
2024-10-11 11:30:00,138.07,138.28,137.86,137.96,8356.0,135.5867,135.7929,135.3804,135.4787,8356.0
2024-10-11 12:00:00,138.03,138.23,137.97,137.99,9517.0,135.5474,135.7438,135.4885,135.5081,9517.0
2024-10-11 12:30:00,138.01,138.27,138.01,138.16,20526.0,135.5278,135.7831,135.5278,135.6751,20526.0
2024-10-11 13:00:00,138.27,138.64,138.22,138.6,24673.0,135.7831,136.1464,135.734,136.1071,24673.0
2024-10-11 13:30:00,138.63,138.85,138.57,138.72,35307.0,136.1366,136.3526,136.0777,136.225,35307.0
2024-10-11 14:00:00,138.7,138.88,138.27,138.37,20866.0,136.2053,136.3821,135.7831,135.8813,20866.0
2024-10-11 14:30:00,138.37,138.55,138.26,138.5,19133.0,135.8813,136.058,135.7733,136.0089,19133.0
2024-10-11 15:00:00,138.55,138.72,138.5,138.62,10352.0,136.058,136.225,136.0089,136.1268,10352.0
2024-10-11 15:30:00,138.65,138.99,138.57,138.88,69979.0,136.1562,136.4901,136.0777,136.3821,69979.0
2024-10-14 09:30:00,139.24,139.89,138.97,139.89,23179.0,136.7356,137.3739,136.4705,137.3739,23179.0
2024-10-14 10:00:00,139.69,140.65,139.63,140.44,33646.0,137.1775,138.1203,137.1186,137.914,33646.0
2024-10-14 10:30:00,140.45,140.72,139.86,139.98,30765.0,137.9239,138.189,137.3445,137.4623,30765.0
2024-10-14 11:00:00,139.99,140.35,139.89,140.12,23603.0,137.4721,137.8257,137.3739,137.5998,23603.0
2024-10-14 11:30:00,140.09,140.41,140.02,140.41,18164.0,137.5703,137.8846,137.5016,137.8846,18164.0
2024-10-14 12:00:00,140.36,140.45,140.03,140.08,17151.0,137.8355,137.9239,137.5114,137.5605,17151.0
2024-10-14 12:30:00,140.12,140.47,140.07,140.46,10165.0,137.5998,137.9435,137.5507,137.9337,10165.0
2024-10-14 13:00:00,140.47,140.49,140.25,140.25,8953.0,137.9435,137.9631,137.7275,137.7275,8953.0
2024-10-14 13:30:00,140.29,140.29,140.0,140.09,6792.0,137.7667,137.7667,137.482,137.5703,6792.0
2024-10-14 14:00:00,140.1,140.42,140.07,140.41,6830.0,137.5802,137.8944,137.5507,137.8846,6830.0
2024-10-14 14:30:00,140.35,140.47,140.22,140.42,6026.0,137.8257,137.9435,137.698,137.8944,6026.0
2024-10-14 15:00:00,140.42,140.54,140.13,140.34,10630.0,137.8944,138.0122,137.6096,137.8158,10630.0
2024-10-14 15:30:00,140.33,140.54,140.25,140.37,56021.0,137.806,138.0122,137.7275,137.8453,56021.0
2024-10-15 09:30:00,140.4,141.45,140.31,141.05,38918.0,137.8748,138.9059,137.7864,138.5131,38918.0
2024-10-15 10:00:00,141.17,142.14,140.76,142.14,38417.0,138.6309,139.5835,138.2283,139.5835,38417.0
2024-10-15 10:30:00,142.14,142.67,142.01,142.12,18894.0,139.5835,140.1039,139.4558,139.5638,18894.0
2024-10-15 11:00:00,142.22,142.3,141.56,142.3,20784.0,139.662,139.7406,139.0139,139.7406,20784.0
2024-10-15 11:30:00,142.39,142.47,142.03,142.18,21113.0,139.829,139.9075,139.4754,139.6227,21113.0
2024-10-15 12:00:00,142.15,142.31,141.73,141.97,19834.0,139.5933,139.7504,139.1808,139.4165,19834.0
2024-10-15 12:30:00,141.89,142.09,141.85,142.0,16437.0,139.338,139.5344,139.2987,139.446,16437.0
2024-10-15 13:00:00,142.0,142.28,141.89,142.19,12364.0,139.446,139.721,139.338,139.6326,12364.0
2024-10-15 13:30:00,142.09,142.24,141.86,141.86,10190.0,139.5344,139.6817,139.3085,139.3085,10190.0
2024-10-15 14:00:00,141.86,141.87,141.2,141.28,13994.0,139.3085,139.3183,138.6604,138.7389,13994.0
2024-10-15 14:30:00,141.24,141.52,141.21,141.52,18927.0,138.6997,138.9746,138.6702,138.9746,18927.0
2024-10-15 15:00:00,141.57,141.58,141.13,141.27,28699.0,139.0237,139.0335,138.5916,138.7291,28699.0
2024-10-15 15:30:00,141.25,141.5,141.04,141.24,89893.0,138.7095,138.955,138.5033,138.6997,89893.0
2024-10-16 09:30:00,141.31,142.28,141.28,142.08,21599.0,138.7684,139.721,138.7389,139.5245,21599.0
2024-10-16 10:00:00,142.28,142.53,141.56,141.58,11917.0,139.721,139.9665,139.0139,139.0335,11917.0
2024-10-16 10:30:00,141.47,141.99,141.45,141.7,32127.0,138.9255,139.4362,138.9059,139.1514,32127.0
2024-10-16 11:00:00,141.74,142.3,141.67,142.19,44006.0,139.1907,139.7406,139.1219,139.6326,44006.0
2024-10-16 11:30:00,142.2,142.34,142.02,142.13,8868.0,139.6424,139.7799,139.4656,139.5736,8868.0
2024-10-16 12:00:00,142.07,142.13,141.73,141.84,11108.0,139.5147,139.5736,139.1808,139.2889,11108.0
2024-10-16 12:30:00,141.9,142.1,141.78,141.84,12126.0,139.3478,139.5442,139.2299,139.2889,12126.0
2024-10-16 13:00:00,141.83,142.25,141.78,142.03,15644.0,139.279,139.6915,139.2299,139.4754,15644.0
2024-10-16 13:30:00,142.01,142.1,141.75,141.75,16632.0,139.4558,139.5442,139.2005,139.2005,16632.0
2024-10-16 14:00:00,141.75,142.3,141.7,142.24,12345.0,139.2005,139.7406,139.1514,139.6817,12345.0
2024-10-16 14:30:00,142.25,142.31,142.05,142.16,9185.0,139.6915,139.7504,139.4951,139.6031,9185.0
2024-10-16 15:00:00,142.28,142.48,142.14,142.37,21186.0,139.721,139.9174,139.5835,139.8093,21186.0
2024-10-16 15:30:00,142.31,142.84,142.31,142.55,71501.0,139.7504,140.2709,139.7504,139.9861,71501.0
2024-10-17 09:30:00,142.28,142.5,140.89,141.39,27486.0,139.721,139.937,138.356,138.847,27486.0
2024-10-17 10:00:00,141.52,141.56,140.77,140.9,19249.0,138.9746,139.0139,138.2381,138.3658,19249.0
2024-10-17 10:30:00,140.82,141.1,140.77,141.01,5663.0,138.2872,138.5622,138.2381,138.4738,5663.0
2024-10-17 11:00:00,141.08,141.08,140.77,140.9,4643.0,138.5425,138.5425,138.2381,138.3658,4643.0
2024-10-17 11:30:00,140.98,141.01,140.57,140.57,14341.0,138.4443,138.4738,138.0417,138.0417,14341.0
2024-10-17 12:00:00,140.63,140.89,140.47,140.84,33006.0,138.1006,138.356,137.9435,138.3069,33006.0
2024-10-17 12:30:00,140.84,141.19,140.83,141.11,6720.0,138.3069,138.6506,138.297,138.572,6720.0
2024-10-17 13:00:00,141.11,141.14,140.47,140.5,6256.0,138.572,138.6015,137.9435,137.973,6256.0
2024-10-17 13:30:00,140.55,140.75,140.42,140.68,6053.0,138.0221,138.2185,137.8944,138.1497,6053.0
2024-10-17 14:00:00,140.67,140.67,140.23,140.57,8156.0,138.1399,138.1399,137.7078,138.0417,8156.0
2024-10-17 14:30:00,140.54,140.67,140.48,140.51,4951.0,138.0122,138.1399,137.9533,137.9828,4951.0
2024-10-17 15:00:00,140.57,140.98,140.52,140.94,5967.0,138.0417,138.4443,137.9926,138.4051,5967.0
2024-10-17 15:30:00,140.92,141.0,140.55,140.84,73901.0,138.3854,138.464,138.0221,138.3069,73901.0
2024-10-18 09:30:00,141.01,141.01,139.09,140.4,73435.0,138.4738,138.4738,136.5883,137.8748,73435.0
2024-10-18 10:00:00,140.41,140.48,140.1,140.1,12164.0,137.8846,137.9533,137.5802,137.5802,12164.0
2024-10-18 10:30:00,140.22,140.8,140.13,140.8,13887.0,137.698,138.2676,137.6096,138.2676,13887.0
2024-10-18 11:00:00,140.69,141.1,140.64,141.05,17477.0,138.1595,138.5622,138.1104,138.5131,17477.0
2024-10-18 11:30:00,141.01,141.25,140.87,141.06,11770.0,138.4738,138.7095,138.3363,138.5229,11770.0
2024-10-18 12:00:00,141.09,141.37,141.09,141.25,11732.0,138.5524,138.8273,138.5524,138.7095,11732.0
2024-10-18 12:30:00,141.3,141.41,141.12,141.15,15529.0,138.7586,138.8666,138.5818,138.6113,15529.0
2024-10-18 13:00:00,141.19,141.9,141.19,141.81,63426.0,138.6506,139.3478,138.6506,139.2594,63426.0
2024-10-18 13:30:00,141.81,142.0,141.69,141.75,24658.0,139.2594,139.446,139.1416,139.2005,24658.0
2024-10-18 14:00:00,141.75,142.2,141.6,141.95,17505.0,139.2005,139.6424,139.0532,139.3969,17505.0
2024-10-18 14:30:00,141.97,142.11,141.76,141.91,10545.0,139.4165,139.554,139.2103,139.3576,10545.0
2024-10-18 15:00:00,141.87,141.99,141.49,141.49,17321.0,139.3183,139.4362,138.9452,138.9452,17321.0
2024-10-18 15:30:00,141.56,142.09,141.48,141.96,88156.0,139.0139,139.5344,138.9353,139.4067,88156.0
2024-10-21 09:30:00,141.94,142.79,141.02,142.36,42783.0,139.3871,140.2218,138.4836,139.7995,42783.0
2024-10-21 10:00:00,142.25,142.26,141.47,141.67,16141.0,139.6915,139.7013,138.9255,139.1219,16141.0
2024-10-21 10:30:00,141.63,141.88,141.23,141.31,16183.0,139.0826,139.3281,138.6898,138.7684,16183.0
2024-10-21 11:00:00,141.21,141.21,140.8,140.8,13220.0,138.6702,138.6702,138.2676,138.2676,13220.0
2024-10-21 11:30:00,140.8,141.36,140.7,141.31,6093.0,138.2676,138.8175,138.1694,138.7684,6093.0
2024-10-21 12:00:00,141.32,141.32,140.98,141.26,7097.0,138.7782,138.7782,138.4443,138.7193,7097.0
2024-10-21 12:30:00,141.19,141.28,141.07,141.22,4989.0,138.6506,138.7389,138.5327,138.68,4989.0
2024-10-21 13:00:00,141.13,141.34,141.12,141.22,10613.0,138.5916,138.7979,138.5818,138.68,10613.0
2024-10-21 13:30:00,141.16,141.45,141.06,141.44,12490.0,138.6211,138.9059,138.5229,138.8961,12490.0
2024-10-21 14:00:00,141.4,141.6,141.36,141.41,12384.0,138.8568,139.0532,138.8175,138.8666,12384.0
2024-10-21 14:30:00,141.37,141.39,141.06,141.07,7403.0,138.8273,138.847,138.5229,138.5327,7403.0
2024-10-21 15:00:00,141.03,141.19,140.87,141.02,13318.0,138.4934,138.6506,138.3363,138.4836,13318.0
2024-10-21 15:30:00,140.97,141.14,140.82,141.09,59061.0,138.4345,138.6015,138.2872,138.5524,59061.0
2024-10-22 09:30:00,139.6,140.49,138.93,140.09,67518.0,137.0892,137.9631,136.4312,137.5703,67518.0
2024-10-22 10:00:00,140.09,140.23,139.47,139.64,57537.0,137.5703,137.7078,136.9615,137.1284,57537.0
2024-10-22 10:30:00,139.59,140.09,139.43,139.84,36684.0,137.0793,137.5703,136.9222,137.3248,36684.0
2024-10-22 11:00:00,139.78,140.27,139.77,140.27,48148.0,137.2659,137.7471,137.2561,137.7471,48148.0
2024-10-22 11:30:00,140.25,140.26,139.82,139.88,13714.0,137.7275,137.7373,137.3052,137.3641,13714.0
2024-10-22 12:00:00,139.89,140.01,139.67,139.99,15570.0,137.3739,137.4918,137.1579,137.4721,15570.0
2024-10-22 12:30:00,140.0,140.14,139.74,139.87,21134.0,137.482,137.6194,137.2266,137.3543,21134.0
2024-10-22 13:00:00,139.89,140.07,139.85,139.9,15894.0,137.3739,137.5507,137.3347,137.3838,15894.0
2024-10-22 13:30:00,139.9,139.92,139.71,139.77,13427.0,137.3838,137.4034,137.1972,137.2561,13427.0
2024-10-22 14:00:00,139.78,140.02,139.75,139.91,14368.0,137.2659,137.5016,137.2365,137.3936,14368.0
2024-10-22 14:30:00,139.91,140.2,139.86,140.12,12945.0,137.3936,137.6784,137.3445,137.5998,12945.0
2024-10-22 15:00:00,140.07,140.64,140.07,140.53,22001.0,137.5507,138.1104,137.5507,138.0024,22001.0
2024-10-22 15:30:00,140.59,140.99,140.4,140.76,81057.0,138.0613,138.4542,137.8748,138.2283,81057.0
2024-10-23 09:30:00,141.25,142.58,141.07,142.03,63727.0,138.7095,140.0156,138.5327,139.4754,63727.0
2024-10-23 10:00:00,142.03,142.67,141.71,141.88,43873.0,139.4754,140.1039,139.1612,139.3281,43873.0
2024-10-23 10:30:00,141.78,141.99,141.48,141.87,26065.0,139.2299,139.4362,138.9353,139.3183,26065.0
2024-10-23 11:00:00,141.94,142.16,141.84,142.12,37327.0,139.3871,139.6031,139.2889,139.5638,37327.0
2024-10-23 11:30:00,142.12,142.12,141.56,142.01,52181.0,139.5638,139.5638,139.0139,139.4558,52181.0
2024-10-23 12:00:00,141.97,142.38,141.91,142.37,26210.0,139.4165,139.8192,139.3576,139.8093,26210.0
2024-10-23 12:30:00,142.44,142.65,142.21,142.38,18448.0,139.8781,140.0843,139.6522,139.8192,18448.0
2024-10-23 13:00:00,142.36,142.43,142.05,142.05,21069.0,139.7995,139.8683,139.4951,139.4951,21069.0
2024-10-23 13:30:00,142.06,142.09,141.84,141.99,27024.0,139.5049,139.5344,139.2889,139.4362,27024.0
2024-10-23 14:00:00,142.0,142.03,141.45,141.76,25560.0,139.446,139.4754,138.9059,139.2103,25560.0
2024-10-23 14:30:00,141.76,142.23,141.75,142.13,29627.0,139.2103,139.6719,139.2005,139.5736,29627.0
2024-10-23 15:00:00,142.07,142.34,142.01,142.17,24835.0,139.5147,139.7799,139.4558,139.6129,24835.0
2024-10-23 15:30:00,142.16,142.4,141.96,142.07,105166.0,139.6031,139.8388,139.4067,139.5147,105166.0
2024-10-24 09:30:00,142.39,142.97,141.63,142.59,33363.0,139.829,140.3985,139.0826,140.0254,33363.0
2024-10-24 10:00:00,142.71,142.71,141.22,142.11,25502.0,140.1432,140.1432,138.68,139.554,25502.0
2024-10-24 10:30:00,142.07,142.07,141.49,141.64,14823.0,139.5147,139.5147,138.9452,139.0925,14823.0
2024-10-24 11:00:00,141.64,141.73,140.9,140.9,14613.0,139.0925,139.1808,138.3658,138.3658,14613.0
2024-10-24 11:30:00,140.88,140.88,140.4,140.46,15838.0,138.3461,138.3461,137.8748,137.9337,15838.0
2024-10-24 12:00:00,140.43,140.78,140.39,140.75,22279.0,137.9042,138.2479,137.8649,138.2185,22279.0
2024-10-24 12:30:00,140.72,140.9,140.61,140.72,19916.0,138.189,138.3658,138.081,138.189,19916.0
2024-10-24 13:00:00,140.65,140.86,140.59,140.59,24711.0,138.1203,138.3265,138.0613,138.0613,24711.0
2024-10-24 13:30:00,140.62,140.62,140.19,140.19,12719.0,138.0908,138.0908,137.6685,137.6685,12719.0
2024-10-24 14:00:00,140.12,140.42,140.0,140.21,13534.0,137.5998,137.8944,137.482,137.6882,13534.0
2024-10-24 14:30:00,140.17,140.42,140.15,140.37,23938.0,137.6489,137.8944,137.6293,137.8453,23938.0
2024-10-24 15:00:00,140.37,140.37,139.95,140.0,11165.0,137.8453,137.8453,137.4329,137.482,11165.0
2024-10-24 15:30:00,139.94,140.1,139.73,139.82,71793.0,137.423,137.5802,137.2168,137.3052,71793.0
2024-10-25 09:30:00,140.26,140.26,139.27,139.4,18676.0,137.7373,137.7373,136.7651,136.8928,18676.0
2024-10-25 10:00:00,139.34,139.62,139.27,139.42,13188.0,136.8338,137.1088,136.7651,136.9124,13188.0
2024-10-25 10:30:00,139.33,139.64,139.29,139.44,19274.0,136.824,137.1284,136.7847,136.932,19274.0
2024-10-25 11:00:00,139.44,139.57,138.79,138.86,21369.0,136.932,137.0597,136.2937,136.3625,21369.0
2024-10-25 11:30:00,138.89,139.06,138.77,139.06,5068.0,136.3919,136.5589,136.2741,136.5589,5068.0
2024-10-25 12:00:00,139.01,139.01,138.42,138.5,11198.0,136.5098,136.5098,135.9304,136.0089,11198.0
2024-10-25 12:30:00,138.49,138.49,138.25,138.31,9523.0,135.9991,135.9991,135.7634,135.8224,9523.0
2024-10-25 13:00:00,138.31,138.36,137.93,138.31,7583.0,135.8224,135.8715,135.4492,135.8224,7583.0
2024-10-25 13:30:00,138.32,138.33,138.06,138.08,6112.0,135.8322,135.842,135.5769,135.5965,6112.0
2024-10-25 14:00:00,138.09,138.11,137.63,138.05,24111.0,135.6063,135.626,135.1546,135.567,24111.0
2024-10-25 14:30:00,138.07,138.1,137.76,138.1,20995.0,135.5867,135.6161,135.2822,135.6161,20995.0
2024-10-25 15:00:00,138.09,138.15,137.79,137.82,20402.0,135.6063,135.6652,135.3117,135.3412,20402.0
2024-10-25 15:30:00,137.78,137.94,137.57,137.65,63794.0,135.3019,135.459,135.0957,135.1742,63794.0
2024-10-28 09:30:00,138.89,139.9,138.18,139.63,21238.0,136.3919,137.3838,135.6947,137.1186,21238.0
2024-10-28 10:00:00,139.56,139.56,138.93,139.52,14693.0,137.0499,137.0499,136.4312,137.0106,14693.0
2024-10-28 10:30:00,139.53,139.78,139.12,139.68,13058.0,137.0204,137.2659,136.6178,137.1677,13058.0
2024-10-28 11:00:00,139.59,139.76,139.1,139.11,8573.0,137.0793,137.2463,136.5981,136.608,8573.0
2024-10-28 11:30:00,139.09,139.1,138.83,139.05,17687.0,136.5883,136.5981,136.333,136.549,17687.0
2024-10-28 12:00:00,139.1,139.38,139.02,139.14,13594.0,136.5981,136.8731,136.5196,136.6374,13594.0
2024-10-28 12:30:00,139.14,139.21,138.89,139.21,10704.0,136.6374,136.7062,136.3919,136.7062,10704.0
2024-10-28 13:00:00,139.11,139.3,139.05,139.16,12361.0,136.608,136.7945,136.549,136.6571,12361.0
2024-10-28 13:30:00,139.24,139.24,138.65,138.66,14084.0,136.7356,136.7356,136.1562,136.1661,14084.0
2024-10-28 14:00:00,138.72,138.82,138.55,138.56,6116.0,136.225,136.3232,136.058,136.0679,6116.0
2024-10-28 14:30:00,138.54,138.72,138.48,138.49,7395.0,136.0482,136.225,135.9893,135.9991,7395.0
2024-10-28 15:00:00,138.46,138.84,138.39,138.83,28698.0,135.9697,136.3428,135.9009,136.333,28698.0
2024-10-28 15:30:00,138.81,139.2,138.71,138.82,44399.0,136.3134,136.6963,136.2152,136.3232,44399.0
2024-10-29 09:30:00,137.52,138.13,136.7,137.67,33746.0,135.0466,135.6456,134.2413,135.1939,33746.0
2024-10-29 10:00:00,137.79,137.89,137.26,137.43,26468.0,135.3117,135.4099,134.7912,134.9582,26468.0
2024-10-29 10:30:00,137.43,137.76,137.23,137.25,15346.0,134.9582,135.2822,134.7618,134.7814,15346.0
2024-10-29 11:00:00,137.19,137.37,136.72,136.78,81228.0,134.7225,134.8993,134.261,134.3199,81228.0
2024-10-29 11:30:00,136.84,136.94,136.5,136.53,36734.0,134.3788,134.477,134.0449,134.0744,36734.0
2024-10-29 12:00:00,136.65,137.02,136.62,136.76,19004.0,134.1922,134.5556,134.1628,134.3002,19004.0
2024-10-29 12:30:00,136.77,136.98,136.67,136.89,15475.0,134.3101,134.5163,134.2119,134.4279,15475.0
2024-10-29 13:00:00,136.89,137.0,136.41,136.53,19450.0,134.4279,134.5359,133.9565,134.0744,19450.0
2024-10-29 13:30:00,136.57,136.57,136.2,136.37,31390.0,134.1137,134.1137,133.7503,133.9172,31390.0
2024-10-29 14:00:00,136.28,136.37,135.98,136.21,20620.0,133.8289,133.9172,133.5343,133.7601,20620.0
2024-10-29 14:30:00,136.25,136.38,136.09,136.1,21322.0,133.7994,133.9271,133.6423,133.6521,21322.0
2024-10-29 15:00:00,136.14,136.31,135.9,136.12,33890.0,133.6914,133.8583,133.4557,133.6717,33890.0
2024-10-29 15:30:00,136.1,136.22,135.75,135.8,132800.0,133.6521,133.7699,133.3084,133.3575,132800.0
2024-10-30 09:30:00,136.25,136.91,135.85,136.05,87070.0,133.7994,134.4475,133.4066,133.603,87070.0
2024-10-30 10:00:00,136.17,136.28,135.52,135.95,20110.0,133.7208,133.8289,133.0825,133.5048,20110.0
2024-10-30 10:30:00,135.72,136.07,135.7,135.75,15257.0,133.2789,133.6226,133.2593,133.3084,15257.0
2024-10-30 11:00:00,135.82,136.11,135.59,135.92,30401.0,133.3771,133.6619,133.1513,133.4753,30401.0
2024-10-30 11:30:00,135.89,136.64,135.89,136.25,86707.0,133.4459,134.1824,133.4459,133.7994,86707.0
2024-10-30 12:00:00,136.25,136.3,135.93,135.98,24763.0,133.7994,133.8485,133.4852,133.5343,24763.0
2024-10-30 12:30:00,136.03,136.2,135.84,135.94,55525.0,133.5834,133.7503,133.3968,133.495,55525.0
2024-10-30 13:00:00,135.94,136.0,135.74,135.8,30305.0,133.495,133.5539,133.2986,133.3575,30305.0
2024-10-30 13:30:00,135.76,135.91,135.66,135.76,11546.0,133.3182,133.4655,133.22,133.3182,11546.0
2024-10-30 14:00:00,135.76,135.94,135.64,135.91,31573.0,133.3182,133.495,133.2004,133.4655,31573.0
2024-10-30 14:30:00,135.9,135.92,135.6,135.76,30811.0,133.4557,133.4753,133.1611,133.3182,30811.0
2024-10-30 15:00:00,135.73,135.88,135.62,135.63,26592.0,133.2888,133.4361,133.1807,133.1906,26592.0
2024-10-30 15:30:00,135.62,135.95,135.53,135.65,172105.0,133.1807,133.5048,133.0924,133.2102,172105.0
2024-10-31 09:30:00,137.84,139.99,135.0,137.29,81247.0,135.3608,137.4721,132.5719,134.8207,81247.0
2024-10-31 10:00:00,137.37,137.8,136.57,137.03,51711.0,134.8993,135.3215,134.1137,134.5654,51711.0
2024-10-31 10:30:00,137.21,137.75,136.94,137.66,49558.0,134.7421,135.2724,134.477,135.184,49558.0
2024-10-31 11:00:00,137.55,138.14,137.16,137.42,44085.0,135.076,135.6554,134.693,134.9484,44085.0
2024-10-31 11:30:00,137.55,138.67,137.55,138.24,37557.0,135.076,136.1759,135.076,135.7536,37557.0
2024-10-31 12:00:00,138.23,138.96,138.11,138.96,32756.0,135.7438,136.4607,135.626,136.4607,32756.0
2024-10-31 12:30:00,138.89,139.01,138.49,138.55,33038.0,136.3919,136.5098,135.9991,136.058,33038.0
2024-10-31 13:00:00,138.55,138.97,138.28,138.97,36837.0,136.058,136.4705,135.7929,136.4705,36837.0
2024-10-31 13:30:00,138.97,139.27,138.63,139.26,36144.0,136.4705,136.7651,136.1366,136.7553,36144.0
2024-10-31 14:00:00,139.2,139.26,138.59,139.05,28288.0,136.6963,136.7553,136.0973,136.549,28288.0
2024-10-31 14:30:00,139.02,139.02,138.44,138.86,29212.0,136.5196,136.5196,135.95,136.3625,29212.0
2024-10-31 15:00:00,138.86,138.87,138.24,138.44,34378.0,136.3625,136.3723,135.7536,135.95,34378.0
2024-10-31 15:30:00,138.44,138.83,137.91,138.13,252446.0,135.95,136.333,135.4295,135.6456,252446.0
2024-11-01 09:30:00,138.35,138.89,137.71,138.18,31476.0,135.8616,136.3919,135.2331,135.6947,31476.0
2024-11-01 10:00:00,138.28,138.61,138.03,138.23,15651.0,135.7929,136.117,135.5474,135.7438,15651.0
2024-11-01 10:30:00,138.14,138.39,137.84,138.39,21562.0,135.6554,135.9009,135.3608,135.9009,21562.0
2024-11-01 11:00:00,138.4,138.71,138.07,138.11,13660.0,135.9107,136.2152,135.5867,135.626,13660.0
2024-11-01 11:30:00,138.13,138.13,137.22,137.74,28784.0,135.6456,135.6456,134.752,135.2626,28784.0
2024-11-01 12:00:00,137.75,138.36,137.75,137.85,22273.0,135.2724,135.8715,135.2724,135.3706,22273.0
2024-11-01 12:30:00,137.87,138.07,137.43,137.53,16768.0,135.3903,135.5867,134.9582,135.0564,16768.0
2024-11-01 13:00:00,137.52,137.52,137.09,137.16,20997.0,135.0466,135.0466,134.6243,134.693,20997.0
2024-11-01 13:30:00,137.1,137.1,136.48,136.69,25943.0,134.6341,134.6341,134.0253,134.2315,25943.0
2024-11-01 14:00:00,136.66,136.93,136.59,136.9,19620.0,134.202,134.4672,134.1333,134.4377,19620.0
2024-11-01 14:30:00,136.9,137.36,136.9,137.06,10612.0,134.4377,134.8894,134.4377,134.5948,10612.0
2024-11-01 15:00:00,137.06,137.06,136.34,136.34,39853.0,134.5948,134.5948,133.8878,133.8878,39853.0
2024-11-01 15:30:00,136.33,136.45,135.97,136.0,125295.0,133.878,133.9958,133.5244,133.5539,125295.0
2024-11-04 09:30:00,136.45,136.46,134.83,134.92,133345.0,133.9958,134.0056,132.4049,132.4933,133345.0
2024-11-04 10:00:00,135.12,136.27,134.84,136.18,54791.0,132.6897,133.819,132.4148,133.7307,54791.0
2024-11-04 10:30:00,136.12,136.12,134.95,134.95,29505.0,133.6717,133.6717,132.5228,132.5228,29505.0
2024-11-04 11:00:00,135.05,135.05,134.28,134.51,201699.0,132.621,132.621,131.8648,132.0907,201699.0
2024-11-04 11:30:00,134.5,134.76,134.19,134.26,72657.0,132.0809,132.3362,131.7765,131.8452,72657.0
2024-11-04 12:00:00,134.24,134.72,134.0,134.62,122547.0,131.8256,132.2969,131.5899,132.1987,122547.0
2024-11-04 12:30:00,134.68,134.92,134.47,134.64,21293.0,132.2576,132.4933,132.0514,132.2184,21293.0
2024-11-04 13:00:00,134.65,134.73,134.4,134.6,29211.0,132.2282,132.3067,131.9827,132.1791,29211.0
2024-11-04 13:30:00,134.6,135.1,134.6,134.9,29064.0,132.1791,132.6701,132.1791,132.4737,29064.0
2024-11-04 14:00:00,134.79,135.3,134.7,135.16,33562.0,132.3657,132.8665,132.2773,132.729,33562.0
2024-11-04 14:30:00,135.14,135.38,135.14,135.23,23381.0,132.7094,132.9451,132.7094,132.7978,23381.0
2024-11-04 15:00:00,135.22,135.36,135.14,135.34,29324.0,132.7879,132.9254,132.7094,132.9058,29324.0
2024-11-04 15:30:00,135.33,135.5,135.19,135.33,158442.0,132.896,133.0629,132.7585,132.896,158442.0
2024-11-05 09:30:00,135.66,135.75,134.53,135.75,29655.0,133.22,133.3084,132.1103,133.3084,29655.0
2024-11-05 10:00:00,135.76,135.92,135.36,135.45,18199.0,133.3182,133.4753,132.9254,133.0138,18199.0
2024-11-05 10:30:00,135.4,136.23,135.39,136.02,14796.0,132.9647,133.7798,132.9549,133.5735,14796.0
2024-11-05 11:00:00,135.97,136.21,135.85,136.21,30349.0,133.5244,133.7601,133.4066,133.7601,30349.0
2024-11-05 11:30:00,136.17,136.29,135.94,136.05,26767.0,133.7208,133.8387,133.495,133.603,26767.0
2024-11-05 12:00:00,136.06,136.18,135.95,136.03,9255.0,133.6128,133.7307,133.5048,133.5834,9255.0
2024-11-05 12:30:00,135.99,136.28,135.8,136.24,30783.0,133.5441,133.8289,133.3575,133.7896,30783.0
2024-11-05 13:00:00,136.3,136.6,136.09,136.21,31764.0,133.8485,134.1431,133.6423,133.7601,31764.0
2024-11-05 13:30:00,136.25,136.3,136.02,136.19,11186.0,133.7994,133.8485,133.5735,133.7405,11186.0
2024-11-05 14:00:00,136.18,136.48,136.14,136.4,11108.0,133.7307,134.0253,133.6914,133.9467,11108.0
2024-11-05 14:30:00,136.43,136.57,136.32,136.4,13524.0,133.9762,134.1137,133.8681,133.9467,13524.0
2024-11-05 15:00:00,136.43,136.69,136.43,136.6,24835.0,133.9762,134.2315,133.9762,134.1431,24835.0
2024-11-05 15:30:00,136.6,137.13,136.53,137.12,169095.0,134.1431,134.6636,134.0744,134.6538,169095.0
2024-11-06 09:30:00,133.74,135.61,133.63,134.66,232680.0,131.3346,133.1709,131.2265,132.238,232680.0
2024-11-06 10:00:00,134.61,135.06,132.87,132.91,111433.0,132.1889,132.6308,130.4802,130.5195,111433.0
2024-11-06 10:30:00,133.03,133.04,131.51,131.7,126428.0,130.6373,130.6471,129.1447,129.3312,126428.0
2024-11-06 11:00:00,131.86,132.25,131.62,131.99,47062.0,129.4884,129.8714,129.2527,129.616,47062.0
2024-11-06 11:30:00,132.0,132.76,131.83,132.67,92555.0,129.6258,130.3722,129.4589,130.2838,92555.0
2024-11-06 12:00:00,132.67,132.73,131.98,132.2,53878.0,130.2838,130.3427,129.6062,129.8222,53878.0
2024-11-06 12:30:00,132.16,133.25,132.03,132.91,85492.0,129.783,130.8534,129.6553,130.5195,85492.0
2024-11-06 13:00:00,132.96,133.5,132.59,132.99,56134.0,130.5686,131.0989,130.2052,130.598,56134.0
2024-11-06 13:30:00,132.95,133.4,132.89,133.03,57065.0,130.5588,131.0007,130.4998,130.6373,57065.0
2024-11-06 14:00:00,133.03,134.04,133.02,133.66,51438.0,130.6373,131.6292,130.6275,131.256,51438.0
2024-11-06 14:30:00,133.66,133.9,133.43,133.49,52083.0,131.256,131.4917,131.0301,131.089,52083.0
2024-11-06 15:00:00,133.44,133.73,133.27,133.64,50456.0,131.0399,131.3247,130.873,131.2363,50456.0
2024-11-06 15:30:00,133.68,133.92,133.44,133.58,191133.0,131.2756,131.5113,131.0399,131.1774,191133.0
2024-11-07 09:30:00,133.8,134.63,133.61,133.8,64028.0,131.3935,132.2085,131.2069,131.3935,64028.0
2024-11-07 10:00:00,133.77,133.94,132.86,133.36,30592.0,131.364,131.531,130.4704,130.9614,30592.0
2024-11-07 10:30:00,133.36,134.12,133.19,133.95,28727.0,130.9614,131.7077,130.7944,131.5408,28727.0
2024-11-07 11:00:00,133.93,134.39,133.78,133.92,28411.0,131.5211,131.9729,131.3738,131.5113,28411.0
2024-11-07 11:30:00,133.97,134.17,133.49,133.58,26525.0,131.5604,131.7568,131.089,131.1774,26525.0
2024-11-07 12:00:00,133.56,134.0,133.54,133.72,96194.0,131.1578,131.5899,131.1381,131.3149,96194.0
2024-11-07 12:30:00,133.72,133.77,133.21,133.42,20428.0,131.3149,131.364,130.8141,131.0203,20428.0
2024-11-07 13:00:00,133.34,133.55,132.99,133.03,22840.0,130.9417,131.148,130.598,130.6373,22840.0
2024-11-07 13:30:00,133.11,133.35,132.81,133.19,31538.0,130.7159,130.9516,130.4213,130.7944,31538.0
2024-11-07 14:00:00,133.08,133.26,132.78,133.08,33096.0,130.6864,130.8632,130.3918,130.6864,33096.0
2024-11-07 14:30:00,133.08,133.47,133.01,133.39,31563.0,130.6864,131.0694,130.6177,130.9908,31563.0
2024-11-07 15:00:00,133.34,133.8,133.27,133.42,64044.0,130.9417,131.3935,130.873,131.0203,64044.0
2024-11-07 15:30:00,133.42,133.49,132.69,132.85,142100.0,131.0203,131.089,130.3034,130.4606,142100.0
2024-11-08 09:30:00,133.75,135.2,133.5,135.11,51254.0,131.3444,132.7683,131.0989,132.6799,51254.0
2024-11-08 10:00:00,135.31,135.75,134.78,135.47,47573.0,132.8763,133.3084,132.3558,133.0334,47573.0
2024-11-08 10:30:00,135.51,136.27,135.37,136.02,24491.0,133.0727,133.819,132.9352,133.5735,24491.0
2024-11-08 11:00:00,135.94,136.01,135.43,135.46,33579.0,133.495,133.5637,132.9942,133.0236,33579.0
2024-11-08 11:30:00,135.43,135.47,135.08,135.32,48406.0,132.9942,133.0334,132.6504,132.8861,48406.0
2024-11-08 12:00:00,135.36,136.04,135.26,135.97,28230.0,132.9254,133.5932,132.8272,133.5244,28230.0
2024-11-08 12:30:00,136.03,136.16,135.84,136.1,10812.0,133.5834,133.711,133.3968,133.6521,10812.0
2024-11-08 13:00:00,136.09,136.17,135.89,136.03,10844.0,133.6423,133.7208,133.4459,133.5834,10844.0
2024-11-08 13:30:00,136.02,136.23,135.95,136.15,22428.0,133.5735,133.7798,133.5048,133.7012,22428.0
2024-11-08 14:00:00,136.2,136.31,136.02,136.11,13283.0,133.7503,133.8583,133.5735,133.6619,13283.0
2024-11-08 14:30:00,136.14,136.33,136.06,136.18,16225.0,133.6914,133.878,133.6128,133.7307,16225.0
2024-11-08 15:00:00,136.12,136.15,135.83,136.02,25488.0,133.6717,133.7012,133.387,133.5735,25488.0
2024-11-08 15:30:00,136.06,136.33,135.85,136.07,198210.0,133.6128,133.878,133.4066,133.6226,198210.0
2024-11-11 09:30:00,135.31,136.45,135.0,136.45,31789.0,132.8763,133.9958,132.5719,133.9958,31789.0
2024-11-11 10:00:00,136.42,136.54,135.24,135.37,28181.0,133.9663,134.0842,132.8076,132.9352,28181.0
2024-11-11 10:30:00,135.35,135.93,135.25,135.89,23355.0,132.9156,133.4852,132.8174,133.4459,23355.0
2024-11-11 11:00:00,136.01,136.27,135.97,136.03,33400.0,133.5637,133.819,133.5244,133.5834,33400.0
2024-11-11 11:30:00,136.01,136.22,135.97,136.18,17915.0,133.5637,133.7699,133.5244,133.7307,17915.0
2024-11-11 12:00:00,136.15,136.21,135.23,135.23,19077.0,133.7012,133.7601,132.7978,132.7978,19077.0
2024-11-11 12:30:00,135.26,135.26,134.75,134.83,43098.0,132.8272,132.8272,132.3264,132.4049,43098.0
2024-11-11 13:00:00,134.88,135.12,134.79,134.88,23934.0,132.454,132.6897,132.3657,132.454,23934.0
2024-11-11 13:30:00,134.84,134.96,134.65,134.85,8827.0,132.4148,132.5326,132.2282,132.4246,8827.0
2024-11-11 14:00:00,134.9,134.94,134.58,134.84,13127.0,132.4737,132.513,132.1594,132.4148,13127.0
2024-11-11 14:30:00,134.86,134.86,134.62,134.76,13260.0,132.4344,132.4344,132.1987,132.3362,13260.0
2024-11-11 15:00:00,134.75,134.75,134.52,134.71,16861.0,132.3264,132.3264,132.1005,132.2871,16861.0
2024-11-11 15:30:00,134.69,134.82,134.5,134.74,94247.0,132.2675,132.3951,132.0809,132.3166,94247.0
2024-11-12 09:30:00,133.87,133.87,133.05,133.28,47597.0,132.2216,132.2216,131.4117,131.6389,47597.0
2024-11-12 10:00:00,133.4,133.6,133.01,133.32,49295.0,131.7574,131.9549,131.3722,131.6784,49295.0
2024-11-12 10:30:00,133.29,133.49,133.01,133.14,24101.0,131.6488,131.8463,131.3722,131.5006,24101.0
2024-11-12 11:00:00,133.14,133.31,132.85,133.05,20589.0,131.5006,131.6685,131.2142,131.4117,20589.0
2024-11-12 11:30:00,133.03,133.22,132.93,133.03,19901.0,131.392,131.5796,131.2932,131.392,19901.0
2024-11-12 12:00:00,133.04,133.27,132.78,132.86,28455.0,131.4018,131.629,131.145,131.2241,28455.0
2024-11-12 12:30:00,132.86,132.86,132.5,132.58,25645.0,131.2241,131.2241,130.8685,130.9475,25645.0
2024-11-12 13:00:00,132.59,132.65,132.29,132.6,23210.0,130.9574,131.0166,130.6611,130.9673,23210.0
2024-11-12 13:30:00,132.62,132.96,132.47,132.86,13309.0,130.987,131.3228,130.8389,131.2241,13309.0
2024-11-12 14:00:00,132.9,133.09,132.85,132.98,18957.0,131.2636,131.4512,131.2142,131.3426,18957.0
2024-11-12 14:30:00,133.02,133.08,132.76,133.0,17418.0,131.3821,131.4413,131.1253,131.3623,17418.0
2024-11-12 15:00:00,132.94,133.06,132.73,132.86,19605.0,131.3031,131.4216,131.0957,131.2241,19605.0
2024-11-12 15:30:00,132.84,132.95,132.23,132.43,118307.0,131.2043,131.313,130.6018,130.7994,118307.0
2024-11-13 09:30:00,133.37,133.51,132.83,133.4,31814.0,131.7278,131.8661,131.1944,131.7574,31814.0
2024-11-13 10:00:00,133.41,133.97,133.22,133.47,46308.0,131.7673,132.3204,131.5796,131.8265,46308.0
2024-11-13 10:30:00,133.45,133.51,133.05,133.34,25355.0,131.8068,131.8661,131.4117,131.6981,25355.0
2024-11-13 11:00:00,133.37,133.37,132.73,132.73,22241.0,131.7278,131.7278,131.0957,131.0957,22241.0
2024-11-13 11:30:00,132.8,133.07,132.6,132.71,15249.0,131.1648,131.4315,130.9673,131.0759,15249.0
2024-11-13 12:00:00,132.71,132.72,132.32,132.49,16925.0,131.0759,131.0858,130.6907,130.8586,16925.0
2024-11-13 12:30:00,132.49,132.91,132.43,132.72,30153.0,130.8586,131.2734,130.7994,131.0858,30153.0
2024-11-13 13:00:00,132.77,132.83,132.06,132.06,18364.0,131.1352,131.1944,130.4339,130.4339,18364.0
2024-11-13 13:30:00,132.09,132.09,131.74,131.75,15441.0,130.4635,130.4635,130.1178,130.1277,15441.0
2024-11-13 14:00:00,131.78,132.32,131.76,132.19,19978.0,130.1574,130.6907,130.1376,130.5623,19978.0
2024-11-13 14:30:00,132.2,132.27,131.85,132.02,17877.0,130.5722,130.6413,130.2265,130.3944,17877.0
2024-11-13 15:00:00,132.0,132.15,131.9,132.07,38149.0,130.3746,130.5228,130.2759,130.4438,38149.0
2024-11-13 15:30:00,132.05,132.53,132.01,132.44,188439.0,130.424,130.8981,130.3845,130.8092,188439.0
2024-11-14 09:30:00,132.89,133.4,132.49,133.11,47046.0,131.2537,131.7574,130.8586,131.471,47046.0
2024-11-14 10:00:00,132.87,133.09,132.3,132.75,25199.0,131.2339,131.4512,130.671,131.1154,25199.0
2024-11-14 10:30:00,132.79,133.1,132.69,133.01,12799.0,131.1549,131.4611,131.0562,131.3722,12799.0
2024-11-14 11:00:00,133.03,133.4,132.82,133.23,17483.0,131.392,131.7574,131.1846,131.5895,17483.0
2024-11-14 11:30:00,133.29,133.37,133.07,133.09,19404.0,131.6488,131.7278,131.4315,131.4512,19404.0
2024-11-14 12:00:00,133.07,133.21,132.89,133.06,14848.0,131.4315,131.5697,131.2537,131.4216,14848.0
2024-11-14 12:30:00,133.06,133.09,132.75,132.93,17620.0,131.4216,131.4512,131.1154,131.2932,17620.0
2024-11-14 13:00:00,132.91,132.96,132.64,132.68,13794.0,131.2734,131.3228,131.0068,131.0463,13794.0
2024-11-14 13:30:00,132.68,133.04,132.65,132.79,47694.0,131.0463,131.4018,131.0166,131.1549,47694.0
2024-11-14 14:00:00,132.83,133.31,132.83,133.31,13929.0,131.1944,131.6685,131.1944,131.6685,13929.0
2024-11-14 14:30:00,133.33,133.41,133.08,133.41,15605.0,131.6883,131.7673,131.4413,131.7673,15605.0
2024-11-14 15:00:00,133.37,133.37,132.67,132.67,24986.0,131.7278,131.7278,131.0364,131.0364,24986.0
2024-11-14 15:30:00,132.68,132.76,131.89,132.05,142712.0,131.0463,131.1253,130.266,130.424,142712.0
2024-11-15 09:30:00,132.23,133.0,132.12,132.42,82519.0,130.6018,131.3623,130.4932,130.7895,82519.0
2024-11-15 10:00:00,132.48,132.49,131.75,131.93,28569.0,130.8487,130.8586,130.1277,130.3055,28569.0
2024-11-15 10:30:00,131.99,132.34,131.76,132.23,29252.0,130.3648,130.7105,130.1376,130.6018,29252.0
2024-11-15 11:00:00,132.26,132.6,132.21,132.24,119065.0,130.6314,130.9673,130.5821,130.6117,119065.0
2024-11-15 11:30:00,132.27,132.85,132.11,132.84,84803.0,130.6413,131.2142,130.4833,131.2043,84803.0
2024-11-15 12:00:00,132.8,133.08,132.71,132.93,13965.0,131.1648,131.4413,131.0759,131.2932,13965.0
2024-11-15 12:30:00,132.93,133.1,132.68,133.02,6726.0,131.2932,131.4611,131.0463,131.3821,6726.0
2024-11-15 13:00:00,133.01,133.21,132.91,132.99,14943.0,131.3722,131.5697,131.2734,131.3525,14943.0
2024-11-15 13:30:00,133.02,133.35,132.94,133.34,13391.0,131.3821,131.708,131.3031,131.6981,13391.0
2024-11-15 14:00:00,133.35,133.7,133.16,133.42,16155.0,131.708,132.0537,131.5204,131.7772,16155.0
2024-11-15 14:30:00,133.41,133.95,133.4,133.83,19770.0,131.7673,132.3006,131.7574,132.1821,19770.0
2024-11-15 15:00:00,133.9,134.11,133.79,133.96,24610.0,132.2513,132.4587,132.1426,132.3105,24610.0
2024-11-15 15:30:00,133.93,134.38,133.88,134.22,139103.0,132.2809,132.7253,132.2315,132.5673,139103.0
2024-11-18 09:30:00,133.47,134.85,133.18,134.45,56403.0,131.8265,133.1896,131.5401,132.7945,56403.0
2024-11-18 10:00:00,134.53,135.08,134.4,134.53,44652.0,132.8735,133.4167,132.7451,132.8735,44652.0
2024-11-18 10:30:00,134.62,134.84,134.41,134.77,20758.0,132.9624,133.1797,132.755,133.1105,20758.0
2024-11-18 11:00:00,134.8,135.8,134.78,135.73,62589.0,133.1402,134.1279,133.1204,134.0587,62589.0
2024-11-18 11:30:00,135.69,136.34,135.68,136.14,35009.0,134.0192,134.6612,134.0093,134.4637,35009.0
2024-11-18 12:00:00,136.16,136.5,136.0,136.45,40569.0,134.4834,134.8192,134.3254,134.7699,40569.0
2024-11-18 12:30:00,136.44,136.68,136.35,136.36,30941.0,134.76,134.997,134.6711,134.681,30941.0
2024-11-18 13:00:00,136.34,136.62,136.18,136.34,49809.0,134.6612,134.9378,134.5032,134.6612,49809.0
2024-11-18 13:30:00,136.3,136.43,136.2,136.26,40986.0,134.6217,134.7501,134.5229,134.5822,40986.0
2024-11-18 14:00:00,136.27,136.38,136.02,136.13,83790.0,134.5921,134.7007,134.3451,134.4538,83790.0
2024-11-18 14:30:00,136.11,136.86,136.1,136.77,30574.0,134.434,135.1748,134.4242,135.0859,30574.0
2024-11-18 15:00:00,136.83,136.89,136.3,136.36,46606.0,135.1452,135.2044,134.6217,134.681,46606.0
2024-11-18 15:30:00,136.35,136.73,136.29,136.7,132833.0,134.6711,135.0464,134.6118,135.0168,132833.0
2024-11-19 09:30:00,138.04,138.4,136.19,137.22,204724.0,136.3403,136.6958,134.5131,135.5304,204724.0
2024-11-19 10:00:00,137.27,137.96,136.95,137.96,57493.0,135.5798,136.2613,135.2637,136.2613,57493.0
2024-11-19 10:30:00,137.92,137.94,137.37,137.91,70951.0,136.2218,136.2415,135.6785,136.2119,70951.0
2024-11-19 11:00:00,137.74,138.01,137.64,137.95,49665.0,136.044,136.3106,135.9452,136.2514,49665.0
2024-11-19 11:30:00,137.95,137.98,137.61,137.87,61355.0,136.2514,136.281,135.9156,136.1724,61355.0
2024-11-19 12:00:00,137.83,138.04,137.53,137.64,36557.0,136.1329,136.3403,135.8366,135.9452,36557.0
2024-11-19 12:30:00,137.64,137.88,137.58,137.59,32693.0,135.9452,136.1822,135.8859,135.8958,32693.0
2024-11-19 13:00:00,137.59,137.81,137.53,137.8,45756.0,135.8958,136.1131,135.8366,136.1032,45756.0
2024-11-19 13:30:00,137.79,138.3,137.76,138.2,26623.0,136.0934,136.5971,136.0637,136.4983,26623.0
2024-11-19 14:00:00,138.2,138.32,137.86,138.17,30353.0,136.4983,136.6168,136.1625,136.4687,30353.0
2024-11-19 14:30:00,138.18,138.18,137.72,137.89,48428.0,136.4786,136.4786,136.0242,136.1921,48428.0
2024-11-19 15:00:00,137.89,138.01,137.81,137.96,56369.0,136.1921,136.3106,136.1131,136.2613,56369.0
2024-11-19 15:30:00,137.98,138.22,137.88,138.2,175299.0,136.281,136.5181,136.1822,136.4983,175299.0
2024-11-20 09:30:00,138.63,139.17,138.14,138.65,81379.0,136.923,137.4564,136.439,136.9428,81379.0
2024-11-20 10:00:00,138.72,138.82,138.14,138.34,33022.0,137.0119,137.1107,136.439,136.6366,33022.0
2024-11-20 10:30:00,138.29,138.46,137.6,138.07,37314.0,136.5872,136.7551,135.9057,136.3699,37314.0
2024-11-20 11:00:00,138.0,138.14,137.72,137.86,43907.0,136.3008,136.439,136.0242,136.1625,43907.0
2024-11-20 11:30:00,137.85,138.08,137.8,138.04,22153.0,136.1526,136.3798,136.1032,136.3403,22153.0
2024-11-20 12:00:00,138.03,138.29,137.79,138.0,28981.0,136.3304,136.5872,136.0934,136.3008,28981.0
2024-11-20 12:30:00,138.02,138.45,137.98,138.39,15383.0,136.3205,136.7452,136.281,136.686,15383.0
2024-11-20 13:00:00,138.41,138.49,138.22,138.29,16138.0,136.7057,136.7847,136.5181,136.5872,16138.0
2024-11-20 13:30:00,138.34,138.34,137.93,137.94,42491.0,136.6366,136.6366,136.2316,136.2415,42491.0
2024-11-20 14:00:00,137.96,138.03,137.76,137.99,32108.0,136.2613,136.3304,136.0637,136.2909,32108.0
2024-11-20 14:30:00,137.99,138.15,137.93,137.93,29119.0,136.2909,136.4489,136.2316,136.2316,29119.0
2024-11-20 15:00:00,137.91,137.98,137.81,137.91,36090.0,136.2119,136.281,136.1131,136.2119,36090.0
2024-11-20 15:30:00,137.92,138.32,137.77,137.9,147242.0,136.2218,136.6168,136.0736,136.202,147242.0
2024-11-21 09:30:00,138.42,138.91,136.7,137.3,66568.0,136.7156,137.1996,135.0168,135.6094,66568.0
2024-11-21 10:00:00,137.41,138.46,137.39,138.28,34878.0,135.718,136.7551,135.6983,136.5773,34878.0
2024-11-21 10:30:00,138.28,138.88,138.22,138.82,15980.0,136.5773,137.1699,136.5181,137.1107,15980.0
2024-11-21 11:00:00,138.84,139.08,138.39,138.44,33309.0,137.1304,137.3675,136.686,136.7354,33309.0
2024-11-21 11:30:00,138.44,138.75,138.4,138.65,21270.0,136.7354,137.0415,136.6958,136.9428,21270.0
2024-11-21 12:00:00,138.67,138.83,138.38,138.55,18738.0,136.9625,137.1205,136.6761,136.844,18738.0
2024-11-21 12:30:00,138.56,138.81,138.33,138.55,26514.0,136.8539,137.1008,136.6267,136.844,26514.0
2024-11-21 13:00:00,138.52,138.87,138.52,138.84,10397.0,136.8144,137.1601,136.8144,137.1304,10397.0
2024-11-21 13:30:00,138.82,138.83,138.37,138.58,21707.0,137.1107,137.1205,136.6662,136.8736,21707.0
2024-11-21 14:00:00,138.59,138.78,138.56,138.72,18495.0,136.8835,137.0712,136.8539,137.0119,18495.0
2024-11-21 14:30:00,138.68,138.68,138.35,138.56,10734.0,136.9724,136.9724,136.6465,136.8539,10734.0
2024-11-21 15:00:00,138.48,138.6,138.35,138.51,17271.0,136.7749,136.8934,136.6465,136.8045,17271.0
2024-11-21 15:30:00,138.45,138.92,138.38,138.79,107904.0,136.7452,137.2094,136.6761,137.081,107904.0
2024-11-22 09:30:00,138.99,139.71,138.57,138.94,64612.0,137.2786,137.9897,136.8638,137.2292,64612.0
2024-11-22 10:00:00,139.01,139.27,138.58,138.71,32960.0,137.2983,137.5551,136.8736,137.002,32960.0
2024-11-22 10:30:00,138.71,139.03,138.46,138.78,17714.0,137.002,137.3181,136.7551,137.0712,17714.0
2024-11-22 11:00:00,138.82,138.86,138.42,138.46,22678.0,137.1107,137.1502,136.7156,136.7551,22678.0
2024-11-22 11:30:00,138.52,138.57,138.02,138.05,15557.0,136.8144,136.8638,136.3205,136.3502,15557.0
2024-11-22 12:00:00,138.15,138.25,138.02,138.15,18025.0,136.4489,136.5477,136.3205,136.4489,18025.0
2024-11-22 12:30:00,138.15,138.53,138.09,138.42,51370.0,136.4489,136.8242,136.3897,136.7156,51370.0
2024-11-22 13:00:00,138.4,138.44,138.22,138.31,20611.0,136.6958,136.7354,136.5181,136.607,20611.0
2024-11-22 13:30:00,138.31,138.36,138.08,138.35,18083.0,136.607,136.6563,136.3798,136.6465,18083.0
2024-11-22 14:00:00,138.32,138.44,138.04,138.17,21090.0,136.6168,136.7354,136.3403,136.4687,21090.0
2024-11-22 14:30:00,138.24,138.24,137.97,137.97,21478.0,136.5378,136.5378,136.2711,136.2711,21478.0
2024-11-22 15:00:00,137.97,137.97,137.47,137.47,27825.0,136.2711,136.2711,135.7773,135.7773,27825.0
2024-11-22 15:30:00,137.47,137.66,137.03,137.31,144986.0,135.7773,135.965,135.3427,135.6193,144986.0
2024-11-25 09:30:00,138.26,139.37,137.72,138.35,36659.0,136.5576,137.6539,136.0242,136.6465,36659.0
2024-11-25 10:00:00,138.38,138.38,136.63,136.94,53894.0,136.6761,136.6761,134.9476,135.2538,53894.0
2024-11-25 10:30:00,136.94,137.89,136.78,137.35,41177.0,135.2538,136.1921,135.0958,135.6588,41177.0
2024-11-25 11:00:00,137.36,137.42,136.62,136.64,44333.0,135.6686,135.7279,134.9378,134.9575,44333.0
2024-11-25 11:30:00,136.56,136.91,136.37,136.74,28205.0,134.8785,135.2242,134.6908,135.0563,28205.0
2024-11-25 12:00:00,136.67,136.99,136.44,136.53,43490.0,134.9871,135.3032,134.76,134.8489,43490.0
2024-11-25 12:30:00,136.57,137.06,136.53,136.85,34545.0,134.8884,135.3723,134.8489,135.1649,34545.0
2024-11-25 13:00:00,136.86,137.11,136.83,137.04,27547.0,135.1748,135.4217,135.1452,135.3526,27547.0
2024-11-25 13:30:00,137.03,137.46,136.91,137.28,25733.0,135.3427,135.7674,135.2242,135.5896,25733.0
2024-11-25 14:00:00,137.23,137.65,137.2,137.26,40239.0,135.5402,135.9551,135.5106,135.5699,40239.0
2024-11-25 14:30:00,137.27,137.46,137.15,137.42,48212.0,135.5798,135.7674,135.4612,135.7279,48212.0
2024-11-25 15:00:00,137.42,137.52,136.7,136.89,84529.0,135.7279,135.8267,135.0168,135.2044,84529.0
2024-11-25 15:30:00,136.75,137.1,136.58,136.75,308450.0,135.0662,135.4119,134.8983,135.0662,308450.0
2024-11-26 09:30:00,136.76,137.0,136.11,136.37,42391.0,135.076,135.3131,134.434,134.6908,42391.0
2024-11-26 10:00:00,136.33,136.33,135.73,135.9,41976.0,134.6513,134.6513,134.0587,134.2266,41976.0
2024-11-26 10:30:00,136.02,136.13,135.52,135.77,18915.0,134.3451,134.4538,133.8513,134.0982,18915.0
2024-11-26 11:00:00,135.74,135.74,135.13,135.28,23863.0,134.0686,134.0686,133.4661,133.6143,23863.0
2024-11-26 11:30:00,135.29,135.56,135.18,135.47,18093.0,133.6241,133.8908,133.5155,133.8019,18093.0
2024-11-26 12:00:00,135.47,135.48,135.14,135.18,30204.0,133.8019,133.8118,133.476,133.5155,30204.0
2024-11-26 12:30:00,135.18,135.26,135.1,135.24,22714.0,133.5155,133.5945,133.4365,133.5748,22714.0
2024-11-26 13:00:00,135.25,135.66,135.1,135.5,66987.0,133.5846,133.9896,133.4365,133.8316,66987.0
2024-11-26 13:30:00,135.49,135.76,135.38,135.66,23369.0,133.8217,134.0884,133.713,133.9896,23369.0
2024-11-26 14:00:00,135.67,135.75,135.49,135.67,35834.0,133.9995,134.0785,133.8217,133.9995,35834.0
2024-11-26 14:30:00,135.65,136.06,135.53,136.0,70139.0,133.9797,134.3847,133.8612,134.3254,70139.0
2024-11-26 15:00:00,136.0,136.99,135.99,136.93,30872.0,134.3254,135.3032,134.3155,135.2439,30872.0
2024-11-26 15:30:00,136.93,137.66,136.92,137.57,169479.0,135.2439,135.965,135.2341,135.8761,169479.0
2024-11-27 09:30:00,138.36,138.68,137.92,138.29,32410.0,136.6563,136.9724,136.2218,136.5872,32410.0
2024-11-27 10:00:00,138.36,138.93,138.28,138.92,14736.0,136.6563,137.2193,136.5773,137.2094,14736.0
2024-11-27 10:30:00,138.9,139.3,138.63,139.28,23175.0,137.1897,137.5848,136.923,137.565,23175.0
2024-11-27 11:00:00,139.3,139.49,138.56,138.64,31710.0,137.5848,137.7724,136.8539,136.9329,31710.0
2024-11-27 11:30:00,138.65,139.27,138.54,139.22,18717.0,136.9428,137.5551,136.8341,137.5057,18717.0
2024-11-27 12:00:00,139.19,139.35,139.03,139.26,11250.0,137.4761,137.6341,137.3181,137.5453,11250.0
2024-11-27 12:30:00,139.2,139.24,139.0,139.09,7777.0,137.486,137.5255,137.2885,137.3773,7777.0
2024-11-27 13:00:00,139.06,139.33,138.86,138.86,20322.0,137.3477,137.6144,137.1502,137.1502,20322.0
2024-11-27 13:30:00,138.86,138.94,138.69,138.74,10210.0,137.1502,137.2292,136.9823,137.0317,10210.0
2024-11-27 14:00:00,138.75,138.79,138.42,138.42,8653.0,137.0415,137.081,136.7156,136.7156,8653.0
2024-11-27 14:30:00,138.51,138.62,138.27,138.51,9833.0,136.8045,136.9131,136.5674,136.8045,9833.0
2024-11-27 15:00:00,138.47,138.47,138.16,138.36,13456.0,136.765,136.765,136.4588,136.6563,13456.0
2024-11-27 15:30:00,138.37,138.43,138.16,138.31,86922.0,136.6662,136.7255,136.4588,136.607,86922.0
2024-11-29 09:30:00,137.72,138.58,137.49,137.54,44682.0,136.0242,136.8736,135.797,135.8464,44682.0
2024-11-29 10:00:00,137.53,137.6,137.24,137.42,12203.0,135.8366,135.9057,135.5501,135.7279,12203.0
2024-11-29 10:30:00,137.43,137.55,136.96,137.08,20397.0,135.7378,135.8563,135.2736,135.3921,20397.0
2024-11-29 11:00:00,137.05,137.26,136.77,137.1,24493.0,135.3625,135.5699,135.0859,135.4119,24493.0
2024-11-29 11:30:00,137.12,137.64,137.11,137.33,45074.0,135.4316,135.9452,135.4217,135.639,45074.0
2024-11-29 12:00:00,137.3,137.55,137.22,137.26,18048.0,135.6094,135.8563,135.5304,135.5699,18048.0
2024-11-29 12:30:00,137.29,137.36,136.78,136.92,61467.0,135.5995,135.6686,135.0958,135.2341,61467.0
2024-12-02 09:30:00,137.45,137.53,135.36,135.51,46638.0,135.7575,135.8366,133.6933,133.8414,46638.0
2024-12-02 10:00:00,135.4,135.89,135.03,135.82,21050.0,133.7328,134.2167,133.3673,134.1476,21050.0
2024-12-02 10:30:00,135.9,136.51,135.73,136.3,18409.0,134.2266,134.8291,134.0587,134.6217,18409.0
2024-12-02 11:00:00,136.28,136.46,136.05,136.27,17051.0,134.6019,134.7797,134.3748,134.5921,17051.0
2024-12-02 11:30:00,136.27,136.27,135.88,135.97,13050.0,134.5921,134.5921,134.2069,134.2958,13050.0
2024-12-02 12:00:00,136.0,136.11,135.8,135.97,17259.0,134.3254,134.434,134.1279,134.2958,17259.0
2024-12-02 12:30:00,135.97,135.99,135.68,135.68,29283.0,134.2958,134.3155,134.0093,134.0093,29283.0
2024-12-02 13:00:00,135.71,135.83,135.59,135.64,17962.0,134.039,134.1575,133.9204,133.9698,17962.0
2024-12-02 13:30:00,135.64,135.82,135.49,135.67,26616.0,133.9698,134.1476,133.8217,133.9995,26616.0
2024-12-02 14:00:00,135.72,135.72,135.52,135.71,11310.0,134.0488,134.0488,133.8513,134.039,11310.0
2024-12-02 14:30:00,135.71,135.74,135.48,135.66,21983.0,134.039,134.0686,133.8118,133.9896,21983.0
2024-12-02 15:00:00,135.62,135.62,135.44,135.56,21035.0,133.9501,133.9501,133.7723,133.8908,21035.0
2024-12-02 15:30:00,135.53,135.77,135.33,135.59,109761.0,133.8612,134.0982,133.6636,133.9204,109761.0
2024-12-03 09:30:00,136.14,136.72,135.35,136.03,67639.0,134.4637,135.0365,133.6834,134.355,67639.0
2024-12-03 10:00:00,136.11,136.74,136.11,136.45,37227.0,134.434,135.0563,134.434,134.7699,37227.0
2024-12-03 10:30:00,136.38,136.7,136.25,136.66,23196.0,134.7007,135.0168,134.5723,134.9773,23196.0
2024-12-03 11:00:00,136.67,136.81,136.27,136.43,45911.0,134.9871,135.1254,134.5921,134.7501,45911.0
2024-12-03 11:30:00,136.3,136.49,136.15,136.31,21886.0,134.6217,134.8094,134.4735,134.6316,21886.0
2024-12-03 12:00:00,136.29,136.31,136.06,136.16,10856.0,134.6118,134.6316,134.3847,134.4834,10856.0
2024-12-03 12:30:00,136.16,136.28,136.05,136.15,8695.0,134.4834,134.6019,134.3748,134.4735,8695.0
2024-12-03 13:00:00,136.16,136.26,136.14,136.24,11270.0,134.4834,134.5822,134.4637,134.5624,11270.0
2024-12-03 13:30:00,136.23,136.27,135.8,135.96,26821.0,134.5526,134.5921,134.1279,134.2859,26821.0
2024-12-03 14:00:00,135.98,136.04,135.58,135.64,108353.0,134.3056,134.3649,133.9106,133.9698,108353.0
2024-12-03 14:30:00,135.61,135.73,135.25,135.25,23238.0,133.9402,134.0587,133.5846,133.5846,23238.0
2024-12-03 15:00:00,135.25,135.35,134.97,135.01,67732.0,133.5846,133.6834,133.3081,133.3476,67732.0
2024-12-03 15:30:00,135.01,135.12,134.08,134.12,262026.0,133.3476,133.4562,132.429,132.4685,262026.0
2024-12-04 09:30:00,133.99,134.33,132.69,132.97,65779.0,132.3401,132.676,131.0562,131.3327,65779.0
2024-12-04 10:00:00,132.97,133.16,131.76,131.93,43179.0,131.3327,131.5204,130.1376,130.3055,43179.0
2024-12-04 10:30:00,131.9,132.4,131.5,131.8,139422.0,130.2759,130.7697,129.8808,130.1771,139422.0
2024-12-04 11:00:00,131.8,132.27,131.79,132.03,79727.0,130.1771,130.6413,130.1672,130.4043,79727.0
2024-12-04 11:30:00,132.06,132.22,131.71,131.8,117099.0,130.4339,130.5919,130.0882,130.1771,117099.0
2024-12-04 12:00:00,131.73,131.82,131.22,131.29,27741.0,130.108,130.1969,129.6043,129.6734,27741.0
2024-12-04 12:30:00,131.31,131.55,131.22,131.41,65185.0,129.6931,129.9302,129.6043,129.7919,65185.0
2024-12-04 13:00:00,131.41,131.46,131.1,131.21,26673.0,129.7919,129.8413,129.4857,129.5944,26673.0
2024-12-04 13:30:00,131.15,131.22,130.81,130.81,47658.0,129.5351,129.6043,129.1993,129.1993,47658.0
2024-12-04 14:00:00,130.8,131.34,130.53,131.12,79381.0,129.1894,129.7228,128.9227,129.5055,79381.0
2024-12-04 14:30:00,131.08,131.22,130.73,130.91,25477.0,129.466,129.6043,129.1203,129.2981,25477.0
2024-12-04 15:00:00,130.93,131.08,130.76,130.82,72076.0,129.3178,129.466,129.1499,129.2092,72076.0
2024-12-04 15:30:00,130.76,131.06,130.41,131.02,205096.0,129.1499,129.4462,128.8042,129.4067,205096.0
2024-12-05 09:30:00,131.21,131.4,130.47,130.92,75078.0,129.5944,129.782,128.8635,129.3079,75078.0
2024-12-05 10:00:00,130.89,131.17,130.57,130.71,22668.0,129.2783,129.5549,128.9623,129.1005,22668.0
2024-12-05 10:30:00,130.7,131.3,130.61,130.9,24110.0,129.0907,129.6833,129.0018,129.2882,24110.0
2024-12-05 11:00:00,130.9,130.9,130.45,130.84,37238.0,129.2882,129.2882,128.8437,129.2289,37238.0
2024-12-05 11:30:00,130.84,130.91,130.51,130.55,30432.0,129.2289,129.2981,128.903,128.9425,30432.0
2024-12-05 12:00:00,130.49,130.66,130.18,130.51,34639.0,128.8832,129.0511,128.5771,128.903,34639.0
2024-12-05 12:30:00,130.55,131.17,130.45,131.09,14509.0,128.9425,129.5549,128.8437,129.4759,14509.0
2024-12-05 13:00:00,131.06,131.32,131.0,131.21,16631.0,129.4462,129.703,129.387,129.5944,16631.0
2024-12-05 13:30:00,131.24,131.34,131.18,131.22,14926.0,129.624,129.7228,129.5647,129.6043,14926.0
2024-12-05 14:00:00,131.26,131.26,131.0,131.11,18874.0,129.6438,129.6438,129.387,129.4956,18874.0
2024-12-05 14:30:00,131.11,131.36,131.09,131.36,30680.0,129.4956,129.7425,129.4759,129.7425,30680.0
2024-12-05 15:00:00,131.31,132.18,131.27,132.17,37959.0,129.6931,130.5524,129.6536,130.5426,37959.0
2024-12-05 15:30:00,132.15,132.56,132.08,132.09,120350.0,130.5228,130.9278,130.4537,130.4635,120350.0
2024-12-06 09:30:00,131.83,132.78,131.59,132.27,61102.0,130.2067,131.145,129.9697,130.6413,61102.0
2024-12-06 10:00:00,132.08,132.2,131.54,131.57,28007.0,130.4537,130.5722,129.9203,129.9499,28007.0
2024-12-06 10:30:00,131.54,131.71,131.1,131.71,29125.0,129.9203,130.0882,129.4857,130.0882,29125.0
2024-12-06 11:00:00,131.67,131.78,131.53,131.53,32932.0,130.0487,130.1574,129.9104,129.9104,32932.0
2024-12-06 11:30:00,131.51,132.07,131.42,132.0,22950.0,129.8907,130.4438,129.8018,130.3746,22950.0
2024-12-06 12:00:00,131.98,131.98,131.56,131.83,15606.0,130.3549,130.3549,129.9401,130.2067,15606.0
2024-12-06 12:30:00,131.78,131.89,131.52,131.87,33522.0,130.1574,130.266,129.9006,130.2462,33522.0
2024-12-06 13:00:00,131.82,132.45,131.79,132.45,40716.0,130.1969,130.8191,130.1672,130.8191,40716.0
2024-12-06 13:30:00,132.41,132.43,132.18,132.28,21086.0,130.7796,130.7994,130.5524,130.6512,21086.0
2024-12-06 14:00:00,132.28,132.33,131.83,131.84,20218.0,130.6512,130.7006,130.2067,130.2166,20218.0
2024-12-06 14:30:00,131.96,132.12,131.85,131.98,13743.0,130.3351,130.4932,130.2265,130.3549,13743.0
2024-12-06 15:00:00,131.94,132.18,131.94,132.18,19230.0,130.3154,130.5524,130.3154,130.5524,19230.0
2024-12-06 15:30:00,132.19,132.6,132.07,132.34,131713.0,130.5623,130.9673,130.4438,130.7105,131713.0
2024-12-09 09:30:00,131.97,132.78,131.0,132.27,29883.0,130.345,131.145,129.387,130.6413,29883.0
2024-12-09 10:00:00,132.23,132.81,131.61,132.0,119361.0,130.6018,131.1747,129.9895,130.3746,119361.0
2024-12-09 10:30:00,132.0,132.24,131.6,131.85,18131.0,130.3746,130.6117,129.9796,130.2265,18131.0
2024-12-09 11:00:00,131.9,132.21,131.43,131.59,45477.0,130.2759,130.5821,129.8117,129.9697,45477.0
2024-12-09 11:30:00,131.49,131.57,131.07,131.3,21626.0,129.8709,129.9499,129.4561,129.6833,21626.0
2024-12-09 12:00:00,131.39,131.69,131.15,131.45,17376.0,129.7722,130.0685,129.5351,129.8314,17376.0
2024-12-09 12:30:00,131.57,131.57,131.26,131.29,18788.0,129.9499,129.9499,129.6438,129.6734,18788.0
2024-12-09 13:00:00,131.17,131.22,130.95,130.96,17395.0,129.5549,129.6043,129.3376,129.3475,17395.0
2024-12-09 13:30:00,131.04,131.18,130.8,130.88,23665.0,129.4265,129.5647,129.1894,129.2684,23665.0
2024-12-09 14:00:00,130.84,131.18,130.83,131.06,15068.0,129.2289,129.5647,129.2191,129.4462,15068.0
2024-12-09 14:30:00,131.15,131.23,130.94,131.01,29624.0,129.5351,129.6141,129.3277,129.3968,29624.0
2024-12-09 15:00:00,131.02,131.37,130.86,131.26,26550.0,129.4067,129.7524,129.2487,129.6438,26550.0
2024-12-09 15:30:00,131.31,131.32,130.54,130.76,171801.0,129.6931,129.703,128.9326,129.1499,171801.0
2024-12-10 09:30:00,130.72,130.94,128.76,130.12,65717.0,129.1104,129.3277,127.1745,128.5178,65717.0
2024-12-10 10:00:00,129.9,130.16,129.49,130.05,106846.0,128.3005,128.5573,127.8956,128.4487,106846.0
2024-12-10 10:30:00,129.96,130.74,129.9,130.57,15710.0,128.3598,129.1302,128.3005,128.9623,15710.0
2024-12-10 11:00:00,130.44,130.94,130.4,130.93,12165.0,128.8339,129.3277,128.7943,129.3178,12165.0
2024-12-10 11:30:00,130.87,131.25,130.78,130.79,11468.0,129.2586,129.6339,129.1697,129.1795,11468.0
2024-12-10 12:00:00,130.71,130.97,130.55,130.86,10502.0,129.1005,129.3573,128.9425,129.2487,10502.0
2024-12-10 12:30:00,130.8,130.9,130.69,130.83,8384.0,129.1894,129.2882,129.0808,129.2191,8384.0
2024-12-10 13:00:00,130.8,130.91,130.65,130.71,10892.0,129.1894,129.2981,129.0413,129.1005,10892.0
2024-12-10 13:30:00,130.69,131.1,130.66,131.02,10645.0,129.0808,129.4857,129.0511,129.4067,10645.0
2024-12-10 14:00:00,131.07,131.2,130.8,131.02,12617.0,129.4561,129.5845,129.1894,129.4067,12617.0
2024-12-10 14:30:00,131.02,131.61,131.01,131.59,17525.0,129.4067,129.9895,129.3968,129.9697,17525.0
2024-12-10 15:00:00,131.59,131.79,131.18,131.26,13351.0,129.9697,130.1672,129.5647,129.6438,13351.0
2024-12-10 15:30:00,131.23,131.37,130.84,130.98,74359.0,129.6141,129.7524,129.2289,129.3672,74359.0
2024-12-11 09:30:00,130.83,131.59,130.69,130.86,35859.0,129.2191,129.9697,129.0808,129.2487,35859.0
2024-12-11 10:00:00,130.86,130.86,130.28,130.46,16573.0,129.2487,129.2487,128.6758,128.8536,16573.0
2024-12-11 10:30:00,130.46,131.13,130.46,130.94,24965.0,128.8536,129.5154,128.8536,129.3277,24965.0
2024-12-11 11:00:00,130.93,130.93,130.38,130.65,11886.0,129.3178,129.3178,128.7746,129.0413,11886.0
2024-12-11 11:30:00,130.65,130.99,130.5,130.88,17256.0,129.0413,129.3771,128.8931,129.2684,17256.0
2024-12-11 12:00:00,130.95,130.95,130.54,130.74,22765.0,129.3376,129.3376,128.9326,129.1302,22765.0
2024-12-11 12:30:00,130.67,130.78,130.4,130.67,15042.0,129.061,129.1697,128.7943,129.061,15042.0
2024-12-11 13:00:00,130.68,130.85,130.34,130.49,12231.0,129.0709,129.2388,128.7351,128.8832,12231.0
2024-12-11 13:30:00,130.53,130.56,130.35,130.39,14537.0,128.9227,128.9524,128.745,128.7845,14537.0
2024-12-11 14:00:00,130.37,130.53,130.16,130.2,12720.0,128.7647,128.9227,128.5573,128.5968,12720.0
2024-12-11 14:30:00,130.2,130.33,130.02,130.25,12505.0,128.5968,128.7252,128.419,128.6462,12505.0
2024-12-11 15:00:00,130.28,130.3,130.06,130.22,15189.0,128.6758,128.6956,128.4585,128.6166,15189.0
2024-12-11 15:30:00,130.19,130.49,130.01,130.34,86989.0,128.5869,128.8832,128.4092,128.7351,86989.0
2024-12-12 09:30:00,130.39,130.67,129.61,130.42,22927.0,128.7845,129.061,128.0141,128.8141,22927.0
2024-12-12 10:00:00,130.38,131.41,130.2,131.27,43862.0,128.7746,129.7919,128.5968,129.6536,43862.0
2024-12-12 10:30:00,131.27,131.34,130.85,131.34,14237.0,129.6536,129.7228,129.2388,129.7228,14237.0
2024-12-12 11:00:00,131.28,131.83,131.13,131.71,42880.0,129.6635,130.2067,129.5154,130.0882,42880.0
2024-12-12 11:30:00,131.69,131.74,130.99,130.99,15787.0,130.0685,130.1178,129.3771,129.3771,15787.0
2024-12-12 12:00:00,130.89,131.01,130.41,130.41,8650.0,129.2783,129.3968,128.8042,128.8042,8650.0
2024-12-12 12:30:00,130.48,130.65,130.37,130.58,13833.0,128.8734,129.0413,128.7647,128.9721,13833.0
2024-12-12 13:00:00,130.65,130.94,130.48,130.63,17019.0,129.0413,129.3277,128.8734,129.0215,17019.0
2024-12-12 13:30:00,130.57,130.65,130.39,130.57,12453.0,128.9623,129.0413,128.7845,128.9623,12453.0
2024-12-12 14:00:00,130.59,130.91,130.59,130.74,12268.0,128.982,129.2981,128.982,129.1302,12268.0
2024-12-12 14:30:00,130.66,130.67,130.41,130.45,12692.0,129.0511,129.061,128.8042,128.8437,12692.0
2024-12-12 15:00:00,130.42,130.66,130.16,130.62,20072.0,128.8141,129.0511,128.5573,129.0116,20072.0
2024-12-12 15:30:00,130.61,130.78,130.43,130.56,75245.0,129.0018,129.1697,128.824,128.9524,75245.0
2024-12-13 09:30:00,130.23,130.53,129.65,129.78,34431.0,128.6264,128.9227,128.0536,128.182,34431.0
2024-12-13 10:00:00,129.73,130.01,129.38,129.9,32224.0,128.1326,128.4092,127.7869,128.3005,32224.0
2024-12-13 10:30:00,129.87,130.12,129.73,130.1,23172.0,128.2709,128.5178,128.1326,128.498,23172.0
2024-12-13 11:00:00,130.19,130.51,130.02,130.24,31988.0,128.5869,128.903,128.419,128.6363,31988.0
2024-12-13 11:30:00,130.24,130.32,130.04,130.12,22604.0,128.6363,128.7153,128.4388,128.5178,22604.0
2024-12-13 12:00:00,130.11,130.28,129.9,129.92,17810.0,128.5079,128.6758,128.3005,128.3203,17810.0
2024-12-13 12:30:00,129.91,130.05,129.7,129.86,13674.0,128.3104,128.4487,128.103,128.261,13674.0
2024-12-13 13:00:00,129.8,129.92,129.74,129.85,7680.0,128.2017,128.3203,128.1425,128.2511,7680.0
2024-12-13 13:30:00,129.81,129.83,129.46,129.51,13673.0,128.2116,128.2314,127.8659,127.9153,13673.0
2024-12-13 14:00:00,129.5,129.68,129.4,129.4,19097.0,127.9054,128.0832,127.8067,127.8067,19097.0
2024-12-13 14:30:00,129.42,129.54,129.33,129.4,23118.0,127.8264,127.9449,127.7375,127.8067,23118.0
2024-12-13 15:00:00,129.43,129.71,129.43,129.48,14585.0,127.8363,128.1128,127.8363,127.8857,14585.0
2024-12-13 15:30:00,129.44,129.89,129.42,129.6,66918.0,127.8462,128.2906,127.8264,128.0042,66918.0
2024-12-16 09:30:00,129.47,130.94,129.47,130.68,51833.0,127.8758,129.3277,127.8758,129.0709,51833.0
2024-12-16 10:00:00,130.73,130.91,130.36,130.72,33897.0,129.1203,129.2981,128.7548,129.1104,33897.0
2024-12-16 10:30:00,130.71,130.92,130.34,130.37,16988.0,129.1005,129.3079,128.7351,128.7647,16988.0
2024-12-16 11:00:00,130.46,130.66,130.06,130.21,24826.0,128.8536,129.0511,128.4585,128.6067,24826.0
2024-12-16 11:30:00,130.21,130.39,130.15,130.28,14676.0,128.6067,128.7845,128.5474,128.6758,14676.0
2024-12-16 12:00:00,130.3,130.61,130.2,130.29,20034.0,128.6956,129.0018,128.5968,128.6857,20034.0
2024-12-16 12:30:00,130.23,130.36,130.08,130.24,13657.0,128.6264,128.7548,128.4783,128.6363,13657.0
2024-12-16 13:00:00,130.24,130.24,129.78,129.85,9752.0,128.6363,128.6363,128.182,128.2511,9752.0
2024-12-16 13:30:00,129.94,130.0,129.82,129.82,11306.0,128.34,128.3993,128.2215,128.2215,11306.0
2024-12-16 14:00:00,129.8,129.95,129.34,129.37,18075.0,128.2017,128.3499,127.7474,127.777,18075.0
2024-12-16 14:30:00,129.41,129.54,129.33,129.5,21429.0,127.8165,127.9449,127.7375,127.9054,21429.0
2024-12-16 15:00:00,129.43,129.44,128.8,128.99,39176.0,127.8363,127.8462,127.2141,127.4017,39176.0
2024-12-16 15:30:00,129.03,129.07,128.72,128.92,82469.0,127.4412,127.4807,127.135,127.3326,82469.0
2024-12-17 09:30:00,128.26,130.13,128.2,130.1,58856.0,126.6807,128.5277,126.6214,128.498,58856.0
2024-12-17 10:00:00,130.18,130.77,129.77,130.77,28619.0,128.5771,129.1598,128.1721,129.1598,28619.0
2024-12-17 10:30:00,130.63,130.99,130.52,130.87,55354.0,129.0215,129.3771,128.9129,129.2586,55354.0
2024-12-17 11:00:00,130.95,131.17,130.75,130.87,57792.0,129.3376,129.5549,129.14,129.2586,57792.0
2024-12-17 11:30:00,130.86,130.91,130.33,130.72,25991.0,129.2487,129.2981,128.7252,129.1104,25991.0
2024-12-17 12:00:00,130.74,130.96,130.42,130.5,17778.0,129.1302,129.3475,128.8141,128.8931,17778.0
2024-12-17 12:30:00,130.45,130.51,130.08,130.08,27326.0,128.8437,128.903,128.4783,128.4783,27326.0
2024-12-17 13:00:00,130.01,130.09,129.66,129.85,15795.0,128.4092,128.4882,128.0635,128.2511,15795.0
2024-12-17 13:30:00,129.9,130.02,129.66,129.76,18145.0,128.3005,128.419,128.0635,128.1622,18145.0
2024-12-17 14:00:00,129.81,129.97,129.27,129.27,28357.0,128.2116,128.3696,127.6783,127.6783,28357.0
2024-12-17 14:30:00,129.29,129.47,129.21,129.33,26961.0,127.698,127.8758,127.619,127.7375,26961.0
2024-12-17 15:00:00,129.32,129.45,129.05,129.14,44705.0,127.7276,127.856,127.461,127.5499,44705.0
2024-12-17 15:30:00,129.19,129.31,128.96,129.15,110753.0,127.5992,127.7178,127.3721,127.5597,110753.0
2024-12-18 09:30:00,128.19,128.76,127.5,128.55,64427.0,126.6116,127.1745,125.9301,126.9671,64427.0
2024-12-18 10:00:00,128.38,128.53,127.5,127.66,75315.0,126.7992,126.9474,125.9301,126.0881,75315.0
2024-12-18 10:30:00,127.68,127.89,126.78,127.12,91267.0,126.1078,126.3153,125.2189,125.5547,91267.0
2024-12-18 11:00:00,127.12,127.26,126.56,127.05,73098.0,125.5547,125.693,125.0016,125.4856,73098.0
2024-12-18 11:30:00,126.9,127.18,126.62,126.66,72885.0,125.3374,125.614,125.0609,125.1004,72885.0
2024-12-18 12:00:00,126.67,126.91,126.5,126.73,33231.0,125.1103,125.3473,124.9424,125.1695,33231.0
2024-12-18 12:30:00,126.76,126.8,126.47,126.66,30947.0,125.1992,125.2387,124.9127,125.1004,30947.0
2024-12-18 13:00:00,126.59,127.31,126.5,127.19,39503.0,125.0313,125.7424,124.9424,125.6239,39503.0
2024-12-18 13:30:00,127.19,127.51,127.17,127.46,15871.0,125.6239,125.9399,125.6041,125.8906,15871.0
2024-12-18 14:00:00,127.4,127.54,126.28,126.39,57050.0,125.8313,125.9696,124.7251,124.8337,57050.0
2024-12-18 14:30:00,126.39,126.55,125.51,125.64,66851.0,124.8337,124.9918,123.9646,124.093,66851.0
2024-12-18 15:00:00,125.64,126.07,125.46,125.93,39191.0,124.093,124.5177,123.9152,124.3794,39191.0
2024-12-18 15:30:00,125.85,126.0,124.4,124.43,227847.0,124.3004,124.4485,122.8682,122.8979,227847.0
2024-12-19 09:30:00,123.88,125.45,123.88,124.53,97528.0,122.3546,123.9053,122.3546,122.9966,97528.0
2024-12-19 10:00:00,124.77,124.77,124.0,124.34,48727.0,123.2337,123.2337,122.4732,122.809,48727.0
2024-12-19 10:30:00,124.27,124.92,124.25,124.51,55328.0,122.7398,123.3818,122.7201,122.9769,55328.0
2024-12-19 11:00:00,124.5,124.93,123.84,124.88,103732.0,122.967,123.3917,122.3151,123.3423,103732.0
2024-12-19 11:30:00,124.86,125.09,124.51,124.63,37759.0,123.3226,123.5497,122.9769,123.0954,37759.0
2024-12-19 12:00:00,124.61,125.02,124.57,125.0,15259.0,123.0756,123.4806,123.0361,123.4608,15259.0
2024-12-19 12:30:00,124.9,125.21,124.64,124.92,23154.0,123.3621,123.6683,123.1053,123.3818,23154.0
2024-12-19 13:00:00,124.96,125.29,124.82,125.18,26581.0,123.4213,123.7473,123.2831,123.6386,26581.0
2024-12-19 13:30:00,125.18,125.28,124.98,125.27,30422.0,123.6386,123.7374,123.4411,123.7275,30422.0
2024-12-19 14:00:00,125.14,125.27,124.34,124.49,35780.0,123.5991,123.7275,122.809,122.9571,35780.0
2024-12-19 14:30:00,124.4,124.57,124.17,124.18,18560.0,122.8682,123.0361,122.6411,122.6509,18560.0
2024-12-19 15:00:00,124.12,124.38,124.08,124.31,32461.0,122.5917,122.8485,122.5522,122.7793,32461.0
2024-12-19 15:30:00,124.31,124.53,123.83,123.83,168729.0,122.7793,122.9966,122.3052,122.3052,168729.0
2024-12-20 09:30:00,122.71,124.92,122.71,124.05,255446.0,121.199,123.3818,121.199,122.5225,255446.0
2024-12-20 10:00:00,124.09,124.11,123.42,124.09,25488.0,122.562,122.5818,121.9003,122.562,25488.0
2024-12-20 10:30:00,124.01,124.44,123.96,124.23,37584.0,122.483,122.9077,122.4336,122.7003,37584.0
2024-12-20 11:00:00,124.24,124.99,124.24,124.95,23973.0,122.7102,123.451,122.7102,123.4115,23973.0
2024-12-20 11:30:00,124.96,125.77,124.95,125.77,52313.0,123.4213,124.2214,123.4115,124.2214,52313.0
2024-12-20 12:00:00,125.77,125.88,125.36,125.87,41372.0,124.2214,124.33,123.8164,124.3201,41372.0
2024-12-20 12:30:00,125.76,126.31,125.59,126.06,41138.0,124.2115,124.7547,124.0436,124.5078,41138.0
2024-12-20 13:00:00,126.05,126.11,125.8,125.89,36461.0,124.4979,124.5572,124.251,124.3399,36461.0
2024-12-20 13:30:00,125.94,126.1,125.63,125.63,22156.0,124.3893,124.5473,124.0831,124.0831,22156.0
2024-12-20 14:00:00,125.56,126.04,125.53,126.03,33884.0,124.0139,124.488,123.9843,124.4782,33884.0
2024-12-20 14:30:00,125.91,126.07,125.64,125.7,33442.0,124.3596,124.5177,124.093,124.1522,33442.0
2024-12-20 15:00:00,125.69,126.02,125.68,125.85,41643.0,124.1423,124.4683,124.1325,124.3004,41643.0
2024-12-20 15:30:00,125.85,126.14,125.6,125.95,181940.0,124.3004,124.5868,124.0535,124.3991,181940.0
2024-12-23 09:30:00,125.3,125.45,124.2,124.34,27771.0,123.7571,123.9053,122.6707,122.809,27771.0
2024-12-23 10:00:00,124.54,125.17,124.32,125.08,10909.0,123.0065,123.6287,122.7892,123.5399,10909.0
2024-12-23 10:30:00,125.04,125.17,124.73,124.73,9206.0,123.5003,123.6287,123.1942,123.1942,9206.0
2024-12-23 11:00:00,124.61,124.89,124.55,124.81,14325.0,123.0756,123.3522,123.0164,123.2732,14325.0
2024-12-23 11:30:00,124.8,124.89,124.55,124.88,16697.0,123.2633,123.3522,123.0164,123.3423,16697.0
2024-12-23 12:00:00,124.88,125.0,124.74,124.99,26320.0,123.3423,123.4608,123.204,123.451,26320.0
2024-12-23 12:30:00,124.99,125.16,124.9,125.06,10399.0,123.451,123.6189,123.3621,123.5201,10399.0
2024-12-23 13:00:00,125.05,125.43,125.05,125.37,19597.0,123.5102,123.8855,123.5102,123.8263,19597.0
2024-12-23 13:30:00,125.36,125.63,125.14,125.62,21154.0,123.8164,124.0831,123.5991,124.0732,21154.0
2024-12-23 14:00:00,125.55,125.78,125.52,125.7,40656.0,124.0041,124.2312,123.9744,124.1522,40656.0
2024-12-23 14:30:00,125.72,125.73,125.3,125.52,33318.0,124.172,124.1819,123.7571,123.9744,33318.0
2024-12-23 15:00:00,125.44,125.7,125.2,125.23,57422.0,123.8954,124.1522,123.6584,123.688,57422.0
2024-12-23 15:30:00,125.24,126.04,125.2,126.0,128417.0,123.6979,124.488,123.6584,124.4485,128417.0
2024-12-24 09:30:00,125.23,125.96,124.74,125.52,41228.0,123.688,124.409,123.204,123.9744,41228.0
2024-12-24 10:00:00,125.63,126.24,125.62,125.99,21823.0,124.0831,124.6856,124.0732,124.4387,21823.0
2024-12-24 10:30:00,125.96,126.16,125.56,125.74,23028.0,124.409,124.6066,124.0139,124.1917,23028.0
2024-12-24 11:00:00,125.74,125.76,124.94,125.15,36349.0,124.1917,124.2115,123.4016,123.609,36349.0
2024-12-24 11:30:00,125.17,125.23,124.72,124.79,45773.0,123.6287,123.688,123.1843,123.2534,45773.0
2024-12-24 12:00:00,124.84,125.39,124.74,125.39,40025.0,123.3028,123.846,123.204,123.846,40025.0
2024-12-24 12:30:00,125.34,125.83,125.0,125.67,54547.0,123.7967,124.2806,123.4608,124.1226,54547.0
2024-12-26 09:30:00,125.16,125.86,124.81,125.65,22793.0,123.6189,124.3103,123.2732,124.1028,22793.0
2024-12-26 10:00:00,125.68,126.0,125.58,125.69,28379.0,124.1325,124.4485,124.0337,124.1423,28379.0
2024-12-26 10:30:00,125.75,126.21,125.74,126.12,7616.0,124.2016,124.6559,124.1917,124.5671,7616.0
2024-12-26 11:00:00,126.23,126.4,126.11,126.29,8458.0,124.6757,124.8436,124.5572,124.735,8458.0
2024-12-26 11:30:00,126.24,126.6,126.24,126.37,9014.0,124.6856,125.0411,124.6856,124.814,9014.0
2024-12-26 12:00:00,126.4,126.41,126.11,126.18,10987.0,124.8436,124.8535,124.5572,124.6263,10987.0
2024-12-26 12:30:00,126.13,126.19,125.86,125.95,8818.0,124.5769,124.6362,124.3103,124.3991,8818.0
2024-12-26 13:00:00,125.94,126.26,125.85,125.96,17563.0,124.3893,124.7053,124.3004,124.409,17563.0
2024-12-26 13:30:00,125.98,125.99,125.7,125.86,19089.0,124.4288,124.4387,124.1522,124.3103,19089.0
2024-12-26 14:00:00,125.86,125.86,125.6,125.6,16373.0,124.3103,124.3103,124.0535,124.0535,16373.0
2024-12-26 14:30:00,125.64,125.77,125.58,125.71,39662.0,124.093,124.2214,124.0337,124.1621,39662.0
2024-12-26 15:00:00,125.66,125.8,125.52,125.76,23503.0,124.1127,124.251,123.9744,124.2115,23503.0
2024-12-26 15:30:00,125.75,126.26,125.66,126.15,80575.0,124.2016,124.7053,124.1127,124.5967,80575.0
2024-12-27 09:30:00,125.53,126.57,125.21,126.22,23215.0,123.9843,125.0115,123.6683,124.6658,23215.0
2024-12-27 10:00:00,126.39,126.39,125.91,125.97,15208.0,124.8337,124.8337,124.3596,124.4189,15208.0
2024-12-27 10:30:00,125.93,126.13,125.87,125.89,9417.0,124.3794,124.5769,124.3201,124.3399,9417.0
2024-12-27 11:00:00,125.74,125.99,125.58,125.89,14121.0,124.1917,124.4387,124.0337,124.3399,14121.0
2024-12-27 11:30:00,125.89,126.1,125.3,125.3,11448.0,124.3399,124.5473,123.7571,123.7571,11448.0
2024-12-27 12:00:00,125.3,125.36,124.94,124.95,32507.0,123.7571,123.8164,123.4016,123.4115,32507.0
2024-12-27 12:30:00,125.03,125.12,124.75,124.91,24878.0,123.4905,123.5794,123.2139,123.3719,24878.0
2024-12-27 13:00:00,124.93,125.04,124.83,124.93,30380.0,123.3917,123.5003,123.2929,123.3917,30380.0
2024-12-27 13:30:00,124.91,125.09,124.82,124.88,21679.0,123.3719,123.5497,123.2831,123.3423,21679.0
2024-12-27 14:00:00,124.83,125.32,124.82,125.17,34659.0,123.2929,123.7769,123.2831,123.6287,34659.0
2024-12-27 14:30:00,125.12,125.82,125.01,125.66,49776.0,123.5794,124.2707,123.4707,124.1127,49776.0
2024-12-27 15:00:00,125.58,125.58,124.97,124.97,19371.0,124.0337,124.0337,123.4312,123.4312,19371.0
2024-12-27 15:30:00,125.03,125.43,124.77,125.32,63601.0,123.4905,123.8855,123.2337,123.7769,63601.0
2024-12-30 09:30:00,124.55,124.88,123.86,124.0,31519.0,123.0164,123.3423,122.3349,122.4732,31519.0
2024-12-30 10:00:00,124.17,124.17,123.41,123.58,20851.0,122.6411,122.6411,121.8904,122.0583,20851.0
2024-12-30 10:30:00,123.65,123.95,123.55,123.76,24604.0,122.1275,122.4238,122.0287,122.2361,24604.0
2024-12-30 11:00:00,123.7,124.33,123.57,124.19,8395.0,122.1768,122.7991,122.0484,122.6608,8395.0
2024-12-30 11:30:00,124.29,124.34,123.75,123.82,14950.0,122.7596,122.809,122.2262,122.2954,14950.0
2024-12-30 12:00:00,123.77,124.21,123.76,124.11,19833.0,122.246,122.6806,122.2361,122.5818,19833.0
2024-12-30 12:30:00,124.05,124.35,124.02,124.27,20427.0,122.5225,122.8188,122.4929,122.7398,20427.0
2024-12-30 13:00:00,124.23,124.53,124.09,124.33,61171.0,122.7003,122.9966,122.562,122.7991,61171.0
2024-12-30 13:30:00,124.3,124.61,124.26,124.48,54662.0,122.7695,123.0756,122.73,122.9472,54662.0
2024-12-30 14:00:00,124.54,124.55,124.06,124.26,26233.0,123.0065,123.0164,122.5324,122.73,26233.0
2024-12-30 14:30:00,124.26,124.45,124.08,124.42,20838.0,122.73,122.9176,122.5522,122.888,20838.0
2024-12-30 15:00:00,124.38,124.53,124.11,124.35,25235.0,122.8485,122.9966,122.5818,122.8188,25235.0
2024-12-30 15:30:00,124.37,124.54,124.13,124.2,95463.0,122.8386,123.0065,122.6016,122.6707,95463.0
2024-12-31 09:30:00,124.53,125.14,124.31,124.86,24792.0,122.9966,123.5991,122.7793,123.3226,24792.0
2024-12-31 10:00:00,124.87,124.99,124.59,124.65,16416.0,123.3324,123.451,123.0559,123.1152,16416.0
2024-12-31 10:30:00,124.56,124.67,124.2,124.43,14508.0,123.0263,123.1349,122.6707,122.8979,14508.0
2024-12-31 11:00:00,124.45,124.53,124.07,124.08,11610.0,122.9176,122.9966,122.5423,122.5522,11610.0
2024-12-31 11:30:00,124.02,124.59,123.91,124.11,33906.0,122.4929,123.0559,122.3843,122.5818,33906.0
2024-12-31 12:00:00,124.06,124.19,123.85,124.12,20750.0,122.5324,122.6608,122.325,122.5917,20750.0
2024-12-31 12:30:00,124.08,124.3,123.89,124.3,32640.0,122.5522,122.7695,122.3645,122.7695,32640.0
2024-12-31 13:00:00,124.25,124.29,123.95,124.27,35682.0,122.7201,122.7596,122.4238,122.7398,35682.0
2024-12-31 13:30:00,124.36,124.63,124.22,124.29,15532.0,122.8287,123.0954,122.6904,122.7596,15532.0
2024-12-31 14:00:00,124.29,124.6,124.18,124.31,20732.0,122.7596,123.0658,122.6509,122.7793,20732.0
2024-12-31 14:30:00,124.28,124.51,124.22,124.31,20591.0,122.7497,122.9769,122.6904,122.7793,20591.0
2024-12-31 15:00:00,124.32,124.42,123.95,124.2,157767.0,122.7892,122.888,122.4238,122.6707,157767.0
2024-12-31 15:30:00,124.22,124.57,124.08,124.53,117868.0,122.6904,123.0361,122.5522,122.9966,117868.0
2025-01-02 09:30:00,125.61,125.77,125.03,125.2,22470.0,124.0633,124.2214,123.4905,123.6584,22470.0
2025-01-02 10:00:00,125.18,125.62,125.11,125.35,23877.0,123.6386,124.0732,123.5695,123.8065,23877.0
2025-01-02 10:30:00,125.33,125.44,124.96,125.1,43491.0,123.7868,123.8954,123.4213,123.5596,43491.0
2025-01-02 11:00:00,125.14,125.24,124.42,124.59,49340.0,123.5991,123.6979,122.888,123.0559,49340.0
2025-01-02 11:30:00,124.64,124.87,124.4,124.48,35931.0,123.1053,123.3324,122.8682,122.9472,35931.0
2025-01-02 12:00:00,124.53,124.78,124.44,124.48,14950.0,122.9966,123.2436,122.9077,122.9472,14950.0
2025-01-02 12:30:00,124.57,124.85,124.23,124.85,9909.0,123.0361,123.3127,122.7003,123.3127,9909.0
2025-01-02 13:00:00,124.81,124.81,124.3,124.33,13446.0,123.2732,123.2732,122.7695,122.7991,13446.0
2025-01-02 13:30:00,124.33,124.4,124.0,124.12,15320.0,122.7991,122.8682,122.4732,122.5917,15320.0
2025-01-02 14:00:00,124.17,124.27,123.95,124.09,12063.0,122.6411,122.7398,122.4238,122.562,12063.0
2025-01-02 14:30:00,124.0,124.25,123.72,123.72,15916.0,122.4732,122.7201,122.1966,122.1966,15916.0
2025-01-02 15:00:00,123.81,124.25,123.8,124.02,16425.0,122.2855,122.7201,122.2756,122.4929,16425.0
2025-01-02 15:30:00,123.97,124.04,123.68,123.92,70599.0,122.4435,122.5127,122.1571,122.3941,70599.0
2025-01-03 09:30:00,124.05,124.96,123.64,123.94,22661.0,122.5225,123.4213,122.1176,122.4139,22661.0
2025-01-03 10:00:00,123.91,125.12,123.79,124.32,22677.0,122.3843,123.5794,122.2657,122.7892,22677.0
2025-01-03 10:30:00,124.32,124.38,124.03,124.14,34838.0,122.7892,122.8485,122.5028,122.6114,34838.0
2025-01-03 11:00:00,124.15,124.3,123.97,124.21,30925.0,122.6213,122.7695,122.4435,122.6806,30925.0
2025-01-03 11:30:00,124.23,124.75,124.21,124.72,22126.0,122.7003,123.2139,122.6806,123.1843,22126.0
2025-01-03 12:00:00,124.72,124.91,124.59,124.61,14602.0,123.1843,123.3719,123.0559,123.0756,14602.0
2025-01-03 12:30:00,124.63,124.67,124.33,124.47,13704.0,123.0954,123.1349,122.7991,122.9374,13704.0
2025-01-03 13:00:00,124.47,124.58,124.42,124.5,12899.0,122.9374,123.046,122.888,122.967,12899.0
2025-01-03 13:30:00,124.46,124.56,124.22,124.24,18226.0,122.9275,123.0263,122.6904,122.7102,18226.0
2025-01-03 14:00:00,124.25,124.42,124.16,124.42,20483.0,122.7201,122.888,122.6312,122.888,20483.0
2025-01-03 14:30:00,124.42,124.49,124.34,124.38,18883.0,122.888,122.9571,122.809,122.8485,18883.0
2025-01-03 15:00:00,124.37,124.37,124.13,124.26,17363.0,122.8386,122.8386,122.6016,122.73,17363.0
2025-01-03 15:30:00,124.25,124.28,123.65,123.74,119370.0,122.7201,122.7497,122.1275,122.2164,119370.0
2025-01-06 09:30:00,122.94,123.04,121.19,121.3,93144.0,121.4262,121.525,119.6978,119.8064,93144.0
2025-01-06 10:00:00,121.5,121.91,120.74,120.86,49994.0,120.0039,120.4089,119.2533,119.3718,49994.0
2025-01-06 10:30:00,120.92,121.9,120.84,121.63,33686.0,119.4311,120.399,119.3521,120.1323,33686.0
2025-01-06 11:00:00,121.66,122.4,121.36,122.36,38521.0,120.162,120.8929,119.8657,120.8533,38521.0
2025-01-06 11:30:00,122.3,122.94,122.29,122.83,37374.0,120.7941,121.4262,120.7842,121.3176,37374.0
2025-01-06 12:00:00,122.91,122.98,122.55,122.75,16126.0,121.3966,121.4657,121.041,121.2385,16126.0
2025-01-06 12:30:00,122.74,123.0,122.65,122.9,19227.0,121.2287,121.4855,121.1398,121.3867,19227.0
2025-01-06 13:00:00,122.9,122.96,122.61,122.89,28351.0,121.3867,121.446,121.1003,121.3768,28351.0
2025-01-06 13:30:00,122.89,123.0,122.6,122.81,30824.0,121.3768,121.4855,121.0904,121.2978,30824.0
2025-01-06 14:00:00,122.82,123.03,122.55,122.74,32022.0,121.3077,121.5151,121.041,121.2287,32022.0
2025-01-06 14:30:00,122.78,122.81,122.32,122.55,13122.0,121.2682,121.2978,120.8138,121.041,13122.0
2025-01-06 15:00:00,122.59,122.79,122.27,122.33,21728.0,121.0805,121.2781,120.7645,120.8237,21728.0
2025-01-06 15:30:00,122.3,122.34,121.75,121.97,75500.0,120.7941,120.8336,120.2509,120.4682,75500.0
2025-01-07 09:30:00,122.33,123.24,122.33,122.79,26305.0,120.8237,121.7225,120.8237,121.2781,26305.0
2025-01-07 10:00:00,122.7,122.72,121.96,122.56,40447.0,121.1892,121.2089,120.4583,121.0509,40447.0
2025-01-07 10:30:00,122.52,123.05,122.42,122.47,23568.0,121.0114,121.5349,120.9126,120.962,23568.0
2025-01-07 11:00:00,122.54,122.63,122.29,122.53,67431.0,121.0311,121.12,120.7842,121.0213,67431.0
2025-01-07 11:30:00,122.46,122.48,121.61,121.73,34598.0,120.9521,120.9719,120.1126,120.2311,34598.0
2025-01-07 12:00:00,121.64,122.01,121.64,121.72,11162.0,120.1422,120.5077,120.1422,120.2212,11162.0
2025-01-07 12:30:00,121.73,121.94,121.57,121.82,15228.0,120.2311,120.4385,120.0731,120.32,15228.0
2025-01-07 13:00:00,121.79,121.94,121.63,121.7,11126.0,120.2904,120.4385,120.1323,120.2015,11126.0
2025-01-07 13:30:00,121.68,121.76,121.51,121.69,9489.0,120.1817,120.2607,120.0138,120.1916,9489.0
2025-01-07 14:00:00,121.72,121.73,121.46,121.54,10761.0,120.2212,120.2311,119.9644,120.0434,10761.0
2025-01-07 14:30:00,121.46,121.76,121.46,121.53,15529.0,119.9644,120.2607,119.9644,120.0336,15529.0
2025-01-07 15:00:00,121.54,121.76,121.37,121.51,18427.0,120.0434,120.2607,119.8755,120.0138,18427.0
2025-01-07 15:30:00,121.51,121.67,121.21,121.64,78333.0,120.0138,120.1718,119.7175,120.1422,78333.0
2025-01-08 09:30:00,120.89,121.6,119.71,119.9,28634.0,119.4014,120.1027,118.236,118.4236,28634.0
2025-01-08 10:00:00,120.09,121.43,119.93,121.09,27574.0,118.6113,119.9348,118.4533,119.599,27574.0
2025-01-08 10:30:00,121.0,121.43,120.89,121.28,27748.0,119.5101,119.9348,119.4014,119.7866,27748.0
2025-01-08 11:00:00,121.35,121.83,121.25,121.44,21603.0,119.8558,120.3299,119.757,119.9447,21603.0
2025-01-08 11:30:00,121.44,121.58,121.25,121.37,17323.0,119.9447,120.083,119.757,119.8755,17323.0
2025-01-08 12:00:00,121.34,121.44,120.73,121.13,24971.0,119.8459,119.9447,119.2434,119.6385,24971.0
2025-01-08 12:30:00,121.09,121.13,120.71,121.1,29985.0,119.599,119.6385,119.2237,119.6089,29985.0
2025-01-08 13:00:00,121.17,121.65,121.07,121.33,22620.0,119.678,120.1521,119.5792,119.836,22620.0
2025-01-08 13:30:00,121.27,121.52,121.04,121.18,12101.0,119.7768,120.0237,119.5496,119.6879,12101.0
2025-01-08 14:00:00,121.21,121.75,121.18,121.7,11495.0,119.7175,120.2509,119.6879,120.2015,11495.0
2025-01-08 14:30:00,121.63,121.63,121.47,121.55,9676.0,120.1323,120.1323,119.9743,120.0533,9676.0
2025-01-08 15:00:00,121.59,122.24,121.58,122.24,37482.0,120.0928,120.7348,120.083,120.7348,37482.0
2025-01-08 15:30:00,122.26,122.71,122.06,122.59,97147.0,120.7546,121.199,120.557,121.0805,97147.0
2025-01-10 09:30:00,121.75,122.83,121.53,122.34,74209.0,120.2509,121.3176,120.0336,120.8336,74209.0
2025-01-10 10:00:00,122.32,122.62,122.0,122.25,45267.0,120.8138,121.1101,120.4978,120.7447,45267.0
2025-01-10 10:30:00,122.08,122.48,121.6,122.2,46528.0,120.5768,120.9719,120.1027,120.6953,46528.0
2025-01-10 11:00:00,122.2,122.26,121.56,121.69,51620.0,120.6953,120.7546,120.0632,120.1916,51620.0
2025-01-10 11:30:00,121.6,121.95,121.56,121.7,87255.0,120.1027,120.4484,120.0632,120.2015,87255.0
2025-01-10 12:00:00,121.67,121.79,121.26,121.78,65538.0,120.1718,120.2904,119.7669,120.2805,65538.0
2025-01-10 12:30:00,121.78,121.95,121.64,121.93,39654.0,120.2805,120.4484,120.1422,120.4286,39654.0
2025-01-10 13:00:00,121.97,122.34,121.93,122.22,27717.0,120.4682,120.8336,120.4286,120.7151,27717.0
2025-01-10 13:30:00,122.18,122.4,122.05,122.28,28160.0,120.6756,120.8929,120.5472,120.7743,28160.0
2025-01-10 14:00:00,122.27,122.27,121.3,121.54,27979.0,120.7645,120.7645,119.8064,120.0434,27979.0
2025-01-10 14:30:00,121.49,121.56,121.18,121.34,39646.0,119.9941,120.0632,119.6879,119.8459,39646.0
2025-01-10 15:00:00,121.32,121.42,121.08,121.26,41477.0,119.8262,119.9249,119.5891,119.7669,41477.0
2025-01-10 15:30:00,121.27,121.35,120.92,121.16,162377.0,119.7768,119.8558,119.4311,119.6681,162377.0
2025-01-13 09:30:00,121.37,121.87,119.64,120.09,54246.0,119.8755,120.3694,118.1668,118.6113,54246.0
2025-01-13 10:00:00,120.18,120.21,119.3,119.67,38286.0,118.7002,118.7298,117.831,118.1965,38286.0
2025-01-13 10:30:00,119.67,120.14,119.56,119.73,47978.0,118.1965,118.6607,118.0878,118.2557,47978.0
2025-01-13 11:00:00,119.78,119.78,119.01,119.42,57916.0,118.3051,118.3051,117.5446,117.9495,57916.0
2025-01-13 11:30:00,119.46,119.46,118.74,118.93,49539.0,117.9891,117.9891,117.2779,117.4656,49539.0
2025-01-13 12:00:00,118.96,119.6,118.96,119.52,33174.0,117.4952,118.1273,117.4952,118.0483,33174.0
2025-01-13 12:30:00,119.59,119.74,119.28,119.68,29355.0,118.1175,118.2656,117.8113,118.2063,29355.0
2025-01-13 13:00:00,119.62,119.91,119.44,119.88,35163.0,118.1471,118.4335,117.9693,118.4039,35163.0
2025-01-13 13:30:00,119.91,120.39,119.86,120.37,31497.0,118.4335,118.9076,118.3841,118.8879,31497.0
2025-01-13 14:00:00,120.37,120.66,120.33,120.41,26876.0,118.8879,119.1743,118.8483,118.9274,26876.0
2025-01-13 14:30:00,120.5,120.84,120.4,120.7,33284.0,119.0163,119.3521,118.9175,119.2138,33284.0
2025-01-13 15:00:00,120.67,120.89,120.57,120.61,62160.0,119.1842,119.4014,119.0854,119.1249,62160.0
2025-01-13 15:30:00,120.58,121.06,120.4,121.03,213552.0,119.0953,119.5694,118.9175,119.5397,213552.0
2025-01-14 09:30:00,121.15,121.79,121.15,121.29,29867.0,119.6582,120.2904,119.6582,119.7965,29867.0
2025-01-14 10:00:00,121.34,121.51,121.04,121.23,23398.0,119.8459,120.0138,119.5496,119.7373,23398.0
2025-01-14 10:30:00,121.32,121.96,121.24,121.73,21455.0,119.8262,120.4583,119.7471,120.2311,21455.0
2025-01-14 11:00:00,121.73,122.03,121.52,121.75,20021.0,120.2311,120.5274,120.0237,120.2509,20021.0
2025-01-14 11:30:00,121.77,121.93,121.45,121.49,13855.0,120.2706,120.4286,119.9546,119.9941,13855.0
2025-01-14 12:00:00,121.49,122.17,121.49,122.15,18932.0,119.9941,120.6657,119.9941,120.6459,18932.0
2025-01-14 12:30:00,122.11,122.25,121.95,122.14,19521.0,120.6064,120.7447,120.4484,120.6361,19521.0
2025-01-14 13:00:00,122.17,122.62,122.13,122.54,19420.0,120.6657,121.1101,120.6262,121.0311,19420.0
2025-01-14 13:30:00,122.53,122.74,122.47,122.56,18076.0,121.0213,121.2287,120.962,121.0509,18076.0
2025-01-14 14:00:00,122.54,122.54,122.23,122.32,12454.0,121.0311,121.0311,120.7249,120.8138,12454.0
2025-01-14 14:30:00,122.28,122.49,122.23,122.27,17092.0,120.7743,120.9817,120.7249,120.7645,17092.0
2025-01-14 15:00:00,122.3,122.56,122.18,122.49,15611.0,120.7941,121.0509,120.6756,120.9817,15611.0
2025-01-14 15:30:00,122.47,122.72,122.35,122.55,114910.0,120.962,121.2089,120.8435,121.041,114910.0
2025-01-15 09:30:00,124.6,125.0,123.77,124.91,93149.0,123.0658,123.4608,122.246,123.3719,93149.0
2025-01-15 10:00:00,124.85,125.03,124.21,124.22,72647.0,123.3127,123.4905,122.6806,122.6904,72647.0
2025-01-15 10:30:00,124.21,124.39,123.65,123.75,35344.0,122.6806,122.8584,122.1275,122.2262,35344.0
2025-01-15 11:00:00,123.74,123.74,123.04,123.11,31511.0,122.2164,122.2164,121.525,121.5941,31511.0
2025-01-15 11:30:00,123.08,123.11,122.77,122.85,21563.0,121.5645,121.5941,121.2583,121.3373,21563.0
2025-01-15 12:00:00,122.89,123.26,122.86,123.08,20971.0,121.3768,121.7423,121.3472,121.5645,20971.0
2025-01-15 12:30:00,123.02,123.06,122.71,122.71,16553.0,121.5052,121.5447,121.199,121.199,16553.0
2025-01-15 13:00:00,122.66,122.97,122.66,122.91,21269.0,121.1497,121.4558,121.1497,121.3966,21269.0
2025-01-15 13:30:00,122.93,123.46,122.93,123.42,15313.0,121.4163,121.9398,121.4163,121.9003,15313.0
2025-01-15 14:00:00,123.42,123.56,123.35,123.53,14528.0,121.9003,122.0386,121.8312,122.0089,14528.0
2025-01-15 14:30:00,123.55,123.7,123.48,123.58,17912.0,122.0287,122.1768,121.9596,122.0583,17912.0
2025-01-15 15:00:00,123.62,123.7,123.47,123.67,18162.0,122.0978,122.1768,121.9497,122.1472,18162.0
2025-01-15 15:30:00,123.65,123.74,123.46,123.53,86763.0,122.1275,122.2164,121.9398,122.0089,86763.0
2025-01-16 09:30:00,123.24,124.04,122.8,123.77,36985.0,121.7225,122.5127,121.2879,122.246,36985.0
2025-01-16 10:00:00,123.83,124.11,123.62,123.8,16946.0,122.3052,122.5818,122.0978,122.2756,16946.0
2025-01-16 10:30:00,123.97,124.46,123.97,124.34,36397.0,122.4435,122.9275,122.4435,122.809,36397.0
2025-01-16 11:00:00,124.35,124.95,124.26,124.95,64425.0,122.8188,123.4115,122.73,123.4115,64425.0
2025-01-16 11:30:00,124.95,125.3,124.88,125.13,31411.0,123.4115,123.7571,123.3423,123.5892,31411.0
2025-01-16 12:00:00,125.21,125.82,125.18,125.61,29551.0,123.6683,124.2707,123.6386,124.0633,29551.0
2025-01-16 12:30:00,125.56,125.68,125.42,125.5,28520.0,124.0139,124.1325,123.8757,123.9547,28520.0
2025-01-16 13:00:00,125.54,126.02,125.41,125.83,25796.0,123.9942,124.4683,123.8658,124.2806,25796.0
2025-01-16 13:30:00,125.87,126.03,125.57,125.57,23115.0,124.3201,124.4782,124.0238,124.0238,23115.0
2025-01-16 14:00:00,125.64,125.88,125.56,125.88,12149.0,124.093,124.33,124.0139,124.33,12149.0
2025-01-16 14:30:00,125.88,125.95,125.67,125.71,19338.0,124.33,124.3991,124.1226,124.1621,19338.0
2025-01-16 15:00:00,125.67,125.95,125.53,125.62,42166.0,124.1226,124.3991,123.9843,124.0732,42166.0
2025-01-16 15:30:00,125.64,126.4,125.64,126.36,137503.0,124.093,124.8436,124.093,124.8041,137503.0
2025-01-17 09:30:00,126.07,126.7,125.84,126.46,166077.0,124.5177,125.1399,124.2905,124.9029,166077.0
2025-01-17 10:00:00,126.39,127.3,126.35,127.3,17615.0,124.8337,125.7325,124.7942,125.7325,17615.0
2025-01-17 10:30:00,127.37,127.42,126.92,127.19,50501.0,125.8017,125.851,125.3572,125.6239,50501.0
2025-01-17 11:00:00,127.28,127.44,126.65,126.88,20756.0,125.7128,125.8708,125.0905,125.3177,20756.0
2025-01-17 11:30:00,126.88,127.26,126.81,127.13,18238.0,125.3177,125.693,125.2486,125.5646,18238.0
2025-01-17 12:00:00,127.09,127.15,126.82,127.13,11622.0,125.5251,125.5844,125.2584,125.5646,11622.0
2025-01-17 12:30:00,127.05,127.24,127.03,127.08,13875.0,125.4856,125.6733,125.4658,125.5152,13875.0
2025-01-17 13:00:00,127.05,127.09,126.8,126.82,20099.0,125.4856,125.5251,125.2387,125.2584,20099.0
2025-01-17 13:30:00,126.82,126.83,126.6,126.7,10199.0,125.2584,125.2683,125.0411,125.1399,10199.0
2025-01-17 14:00:00,126.78,126.88,126.65,126.74,9406.0,125.2189,125.3177,125.0905,125.1794,9406.0
2025-01-17 14:30:00,126.69,126.78,126.37,126.45,9716.0,125.13,125.2189,124.814,124.893,9716.0
2025-01-17 15:00:00,126.36,126.57,126.32,126.52,18032.0,124.8041,125.0115,124.7646,124.9621,18032.0
2025-01-17 15:30:00,126.56,126.81,126.36,126.57,97745.0,125.0016,125.2486,124.8041,125.0115,97745.0
2025-01-21 09:30:00,127.18,128.39,127.13,128.34,71174.0,125.614,126.8091,125.5646,126.7597,71174.0
2025-01-21 10:00:00,128.09,128.32,127.78,127.79,38107.0,126.5128,126.74,126.2066,126.2165,38107.0
2025-01-21 10:30:00,127.91,128.15,127.55,127.68,26222.0,126.335,126.5721,125.9794,126.1078,26222.0
2025-01-21 11:00:00,127.68,127.73,127.27,127.49,40786.0,126.1078,126.1572,125.7029,125.9202,40786.0
2025-01-21 11:30:00,127.48,127.56,126.85,126.86,34570.0,125.9103,125.9893,125.2881,125.2979,34570.0
2025-01-21 12:00:00,126.94,126.98,126.61,126.77,34387.0,125.377,125.4165,125.051,125.209,34387.0
2025-01-21 12:30:00,126.86,127.16,126.74,126.8,15428.0,125.2979,125.5942,125.1794,125.2387,15428.0
2025-01-21 13:00:00,126.8,127.07,126.52,126.63,16344.0,125.2387,125.5054,124.9621,125.0708,16344.0
2025-01-21 13:30:00,126.64,126.71,126.41,126.71,23567.0,125.0806,125.1498,124.8535,125.1498,23567.0
2025-01-21 14:00:00,126.65,127.29,126.65,126.74,45825.0,125.0905,125.7226,125.0905,125.1794,45825.0
2025-01-21 14:30:00,126.72,126.85,126.52,126.72,16149.0,125.1597,125.2881,124.9621,125.1597,16149.0
2025-01-21 15:00:00,126.73,126.83,126.6,126.73,36259.0,125.1695,125.2683,125.0411,125.1695,36259.0
2025-01-21 15:30:00,126.76,126.83,126.0,126.33,87657.0,125.1992,125.2683,124.4485,124.7745,87657.0
2025-01-22 09:30:00,125.96,126.8,124.83,125.32,114411.0,124.409,125.2387,123.2929,123.7769,114411.0
2025-01-22 10:00:00,125.5,125.71,124.57,124.62,31084.0,123.9547,124.1621,123.0361,123.0855,31084.0
2025-01-22 10:30:00,124.5,124.58,123.9,124.18,53564.0,122.967,123.046,122.3744,122.6509,53564.0
2025-01-22 11:00:00,124.09,124.14,123.61,123.61,29666.0,122.562,122.6114,122.088,122.088,29666.0
2025-01-22 11:30:00,123.59,124.08,123.58,123.71,24957.0,122.0682,122.5522,122.0583,122.1867,24957.0
2025-01-22 12:00:00,123.75,123.77,123.34,123.38,32935.0,122.2262,122.246,121.8213,121.8608,32935.0
2025-01-22 12:30:00,123.38,123.55,123.14,123.25,21208.0,121.8608,122.0287,121.6237,121.7324,21208.0
2025-01-22 13:00:00,123.2,123.51,123.08,123.42,29391.0,121.683,121.9892,121.5645,121.9003,29391.0
2025-01-22 13:30:00,123.43,123.49,122.94,122.97,24981.0,121.9102,121.9694,121.4262,121.4558,24981.0
2025-01-22 14:00:00,122.94,123.15,122.84,122.93,43987.0,121.4262,121.6336,121.3274,121.4163,43987.0
2025-01-22 14:30:00,122.88,123.13,122.83,122.86,48073.0,121.3669,121.6139,121.3176,121.3472,48073.0
2025-01-22 15:00:00,122.85,122.85,122.22,122.26,39419.0,121.3373,121.3373,120.7151,120.7546,39419.0
2025-01-22 15:30:00,122.24,122.37,121.5,121.64,158918.0,120.7348,120.8632,120.0039,120.1422,158918.0
2025-01-23 09:30:00,121.69,121.89,120.63,121.4,80223.0,120.1916,120.3891,119.1447,119.9052,80223.0
2025-01-23 10:00:00,121.26,121.38,120.84,121.08,50867.0,119.7669,119.8854,119.3521,119.5891,50867.0
2025-01-23 10:30:00,121.15,121.79,121.04,121.5,32133.0,119.6582,120.2904,119.5496,120.0039,32133.0
2025-01-23 11:00:00,121.53,121.88,121.41,121.52,31908.0,120.0336,120.3793,119.915,120.0237,31908.0
2025-01-23 11:30:00,121.56,121.87,121.03,121.05,28758.0,120.0632,120.3694,119.5397,119.5595,28758.0
2025-01-23 12:00:00,121.04,121.58,121.04,121.53,26842.0,119.5496,120.083,119.5496,120.0336,26842.0
2025-01-23 12:30:00,121.61,121.63,121.25,121.43,24966.0,120.1126,120.1323,119.757,119.9348,24966.0
2025-01-23 13:00:00,121.43,121.65,121.04,121.15,34075.0,119.9348,120.1521,119.5496,119.6582,34075.0
2025-01-23 13:30:00,121.18,121.29,120.87,121.07,23308.0,119.6879,119.7965,119.3817,119.5792,23308.0
2025-01-23 14:00:00,121.08,121.41,120.98,121.34,29787.0,119.5891,119.915,119.4903,119.8459,29787.0
2025-01-23 14:30:00,121.31,121.49,121.15,121.33,35288.0,119.8163,119.9941,119.6582,119.836,35288.0
2025-01-23 15:00:00,121.34,121.58,121.27,121.52,57068.0,119.8459,120.083,119.7768,120.0237,57068.0
2025-01-23 15:30:00,121.55,121.9,121.45,121.79,155546.0,120.0533,120.399,119.9546,120.2904,155546.0
2025-01-24 09:30:00,121.5,122.27,121.3,121.83,31267.0,120.0039,120.7645,119.8064,120.3299,31267.0
2025-01-24 10:00:00,121.95,122.35,121.74,121.88,14874.0,120.4484,120.8435,120.241,120.3793,14874.0
2025-01-24 10:30:00,121.88,122.41,121.73,122.27,15669.0,120.3793,120.9027,120.2311,120.7645,15669.0
2025-01-24 11:00:00,122.22,122.43,122.11,122.19,18906.0,120.7151,120.9225,120.6064,120.6854,18906.0
2025-01-24 11:30:00,122.22,122.35,121.96,122.25,23422.0,120.7151,120.8435,120.4583,120.7447,23422.0
2025-01-24 12:00:00,122.25,122.26,121.96,122.04,21146.0,120.7447,120.7546,120.4583,120.5373,21146.0
2025-01-24 12:30:00,122.02,122.21,121.97,121.97,15002.0,120.5175,120.7052,120.4682,120.4682,15002.0
2025-01-24 13:00:00,122.0,122.09,121.82,121.89,15787.0,120.4978,120.5867,120.32,120.3891,15787.0
2025-01-24 13:30:00,121.93,122.0,121.67,121.99,57008.0,120.4286,120.4978,120.1718,120.4879,57008.0
2025-01-24 14:00:00,122.04,122.09,121.91,122.0,19953.0,120.5373,120.5867,120.4089,120.4978,19953.0
2025-01-24 14:30:00,122.05,122.12,122.0,122.12,11477.0,120.5472,120.6163,120.4978,120.6163,11477.0
2025-01-24 15:00:00,122.11,122.36,121.83,121.84,21407.0,120.6064,120.8533,120.3299,120.3398,21407.0
2025-01-24 15:30:00,121.79,121.8,121.48,121.61,75720.0,120.2904,120.3002,119.9842,120.1126,75720.0
2025-01-27 09:30:00,122.72,126.28,122.58,124.93,146183.0,121.2089,124.7251,121.0706,123.3917,146183.0
2025-01-27 10:00:00,124.94,126.07,124.69,125.57,63317.0,123.4016,124.5177,123.1547,124.0238,63317.0
2025-01-27 10:30:00,125.56,125.58,124.46,124.96,60783.0,124.0139,124.0337,122.9275,123.4213,60783.0
2025-01-27 11:00:00,125.07,126.54,125.06,126.54,65688.0,123.53,124.9819,123.5201,124.9819,65688.0
2025-01-27 11:30:00,126.55,126.99,126.25,126.7,71647.0,124.9918,125.4263,124.6954,125.1399,71647.0
2025-01-27 12:00:00,126.68,127.11,126.42,127.11,48954.0,125.1202,125.5449,124.8634,125.5449,48954.0
2025-01-27 12:30:00,127.04,127.58,126.86,127.5,51168.0,125.4757,126.0091,125.2979,125.9301,51168.0
2025-01-27 13:00:00,127.5,128.18,127.4,128.16,48106.0,125.9301,126.6017,125.8313,126.5819,48106.0
2025-01-27 13:30:00,128.21,128.69,128.09,128.66,53979.0,126.6313,127.1054,126.5128,127.0758,53979.0
2025-01-27 14:00:00,128.67,129.68,128.36,129.51,99448.0,127.0857,128.0832,126.7795,127.9153,99448.0
2025-01-27 14:30:00,129.51,129.89,129.27,129.4,72044.0,127.9153,128.2906,127.6783,127.8067,72044.0
2025-01-27 15:00:00,129.31,129.95,129.04,129.6,106397.0,127.7178,128.3499,127.4511,128.0042,106397.0
2025-01-27 15:30:00,129.65,130.22,129.56,129.94,390241.0,128.0536,128.6166,127.9647,128.34,390241.0
2025-01-28 09:30:00,128.15,128.79,126.37,126.48,99641.0,126.5721,127.2042,124.814,124.9226,99641.0
2025-01-28 10:00:00,126.39,127.27,126.26,127.06,28316.0,124.8337,125.7029,124.7053,125.4955,28316.0
2025-01-28 10:30:00,126.98,127.58,126.95,127.17,29846.0,125.4165,126.0091,125.3868,125.6041,29846.0
2025-01-28 11:00:00,127.23,127.3,126.53,126.61,19564.0,125.6634,125.7325,124.972,125.051,19564.0
2025-01-28 11:30:00,126.62,126.92,126.42,126.61,47796.0,125.0609,125.3572,124.8634,125.051,47796.0
2025-01-28 12:00:00,126.58,126.91,126.39,126.82,25078.0,125.0214,125.3473,124.8337,125.2584,25078.0
2025-01-28 12:30:00,126.8,127.28,126.75,127.13,34583.0,125.2387,125.7128,125.1893,125.5646,34583.0
2025-01-28 13:00:00,127.12,127.22,126.91,127.06,18720.0,125.5547,125.6535,125.3473,125.4955,18720.0
2025-01-28 13:30:00,127.05,127.46,127.02,127.22,39227.0,125.4856,125.8906,125.456,125.6535,39227.0
2025-01-28 14:00:00,127.22,127.36,126.04,126.07,40808.0,125.6535,125.7918,124.488,124.5177,40808.0
2025-01-28 14:30:00,126.19,126.21,125.78,126.14,37695.0,124.6362,124.6559,124.2312,124.5868,37695.0
2025-01-28 15:00:00,126.15,126.34,125.85,125.97,53889.0,124.5967,124.7843,124.3004,124.4189,53889.0
2025-01-28 15:30:00,125.97,126.74,125.7,126.32,147418.0,124.4189,125.1794,124.1522,124.7646,147418.0
2025-01-29 09:30:00,126.54,127.05,126.23,126.35,49815.0,124.9819,125.4856,124.6757,124.7942,49815.0
2025-01-29 10:00:00,126.36,126.44,125.11,125.51,57197.0,124.8041,124.8831,123.5695,123.9646,57197.0
2025-01-29 10:30:00,125.48,125.54,125.01,125.15,18287.0,123.9349,123.9942,123.4707,123.609,18287.0
2025-01-29 11:00:00,125.15,125.15,124.39,124.46,13273.0,123.609,123.609,122.8584,122.9275,13273.0
2025-01-29 11:30:00,124.42,124.84,124.4,124.47,18870.0,122.888,123.3028,122.8682,122.9374,18870.0
2025-01-29 12:00:00,124.47,125.07,124.46,124.71,17672.0,122.9374,123.53,122.9275,123.1744,17672.0
2025-01-29 12:30:00,124.68,124.68,124.11,124.48,23658.0,123.1448,123.1448,122.5818,122.9472,23658.0
2025-01-29 13:00:00,124.5,124.86,124.39,124.83,36923.0,122.967,123.3226,122.8584,123.2929,36923.0
2025-01-29 13:30:00,124.79,124.83,124.34,124.36,14154.0,123.2534,123.2929,122.809,122.8287,14154.0
2025-01-29 14:00:00,124.31,124.31,123.47,123.56,41822.0,122.7793,122.7793,121.9497,122.0386,41822.0
2025-01-29 14:30:00,123.56,124.08,123.56,123.97,33026.0,122.0386,122.5522,122.0386,122.4435,33026.0
2025-01-29 15:00:00,123.88,124.67,123.77,124.53,30350.0,122.3546,123.1349,122.246,122.9966,30350.0
2025-01-29 15:30:00,124.53,124.71,124.11,124.21,79978.0,122.9966,123.1744,122.5818,122.6806,79978.0
2025-01-30 09:30:00,125.14,125.99,124.22,125.33,72594.0,123.5991,124.4387,122.6904,123.7868,72594.0
2025-01-30 10:00:00,125.33,125.48,124.75,124.86,57903.0,123.7868,123.9349,123.2139,123.3226,57903.0
2025-01-30 10:30:00,124.86,125.51,124.86,125.34,53183.0,123.3226,123.9646,123.3226,123.7967,53183.0
2025-01-30 11:00:00,125.37,125.37,124.91,124.96,83412.0,123.8263,123.8263,123.3719,123.4213,83412.0
2025-01-30 11:30:00,124.9,124.99,124.21,124.31,42293.0,123.3621,123.451,122.6806,122.7793,42293.0
2025-01-30 12:00:00,124.31,124.56,124.04,124.06,19021.0,122.7793,123.0263,122.5127,122.5324,19021.0
2025-01-30 12:30:00,124.02,124.35,124.02,124.25,20980.0,122.4929,122.8188,122.4929,122.7201,20980.0
2025-01-30 13:00:00,124.25,124.44,124.2,124.39,25183.0,122.7201,122.9077,122.6707,122.8584,25183.0
2025-01-30 13:30:00,124.4,124.55,124.02,124.03,31584.0,122.8682,123.0164,122.4929,122.5028,31584.0
2025-01-30 14:00:00,124.04,124.31,124.04,124.3,17299.0,122.5127,122.7793,122.5127,122.7695,17299.0
2025-01-30 14:30:00,124.25,124.29,123.79,123.83,65743.0,122.7201,122.7596,122.2657,122.3052,65743.0
2025-01-30 15:00:00,123.82,124.34,123.71,124.3,51698.0,122.2954,122.809,122.1867,122.7695,51698.0
2025-01-30 15:30:00,124.25,124.28,122.89,123.61,165236.0,122.7201,122.7497,121.3768,122.088,165236.0
2025-01-31 09:30:00,123.66,124.34,123.32,123.61,36584.0,122.1373,122.809,121.8015,122.088,36584.0
2025-01-31 10:00:00,123.5,124.31,123.41,124.31,17912.0,121.9793,122.7793,121.8904,122.7793,17912.0
2025-01-31 10:30:00,124.4,124.61,124.32,124.43,11738.0,122.8682,123.0756,122.7892,122.8979,11738.0
2025-01-31 11:00:00,124.52,124.69,124.42,124.52,19233.0,122.9868,123.1547,122.888,122.9868,19233.0
2025-01-31 11:30:00,124.56,124.67,124.22,124.27,20990.0,123.0263,123.1349,122.6904,122.7398,20990.0
2025-01-31 12:00:00,124.32,124.5,124.06,124.45,26059.0,122.7892,122.967,122.5324,122.9176,26059.0
2025-01-31 12:30:00,124.52,124.55,124.41,124.49,14621.0,122.9868,123.0164,122.8781,122.9571,14621.0
2025-01-31 13:00:00,124.55,124.88,124.52,124.84,28004.0,123.0164,123.3423,122.9868,123.3028,28004.0
2025-01-31 13:30:00,124.83,124.83,124.43,124.59,42265.0,123.2929,123.2929,122.8979,123.0559,42265.0
2025-01-31 14:00:00,124.58,124.7,124.22,124.48,42084.0,123.046,123.1645,122.6904,122.9472,42084.0
2025-01-31 14:30:00,124.48,124.95,124.44,124.9,32319.0,122.9472,123.4115,122.9077,123.3621,32319.0
2025-01-31 15:00:00,124.91,124.96,124.52,124.85,25948.0,123.3719,123.4213,122.9868,123.3127,25948.0
2025-01-31 15:30:00,124.84,124.94,124.4,124.63,153188.0,123.3028,123.4016,122.8682,123.0954,153188.0
2025-02-03 09:30:00,124.34,124.92,123.49,123.78,97862.0,122.809,123.3818,121.9694,122.2559,97862.0
2025-02-03 10:00:00,123.57,126.04,123.56,125.98,66862.0,122.0484,124.488,122.0386,124.4288,66862.0
2025-02-03 10:30:00,125.87,125.96,125.17,125.64,20495.0,124.3201,124.409,123.6287,124.093,20495.0
2025-02-03 11:00:00,125.71,126.44,125.46,126.39,19422.0,124.1621,124.8831,123.9152,124.8337,19422.0
2025-02-03 11:30:00,126.43,126.45,125.8,125.94,21068.0,124.8732,124.893,124.251,124.3893,21068.0
2025-02-03 12:00:00,125.86,125.9,125.07,125.68,32142.0,124.3103,124.3498,123.53,124.1325,32142.0
2025-02-03 12:30:00,125.72,125.72,125.16,125.5,24252.0,124.172,124.172,123.6189,123.9547,24252.0
2025-02-03 13:00:00,125.49,125.95,125.32,125.88,26866.0,123.9448,124.3991,123.7769,124.33,26866.0
2025-02-03 13:30:00,125.95,126.14,125.73,126.07,22305.0,124.3991,124.5868,124.1819,124.5177,22305.0
2025-02-03 14:00:00,126.07,126.3,125.98,126.3,20033.0,124.5177,124.7448,124.4288,124.7448,20033.0
2025-02-03 14:30:00,126.3,126.38,126.07,126.12,34139.0,124.7448,124.8238,124.5177,124.5671,34139.0
2025-02-03 15:00:00,126.13,126.16,125.54,125.54,34059.0,124.5769,124.6066,123.9942,123.9942,34059.0
2025-02-03 15:30:00,125.52,126.08,125.48,125.81,107341.0,123.9744,124.5275,123.9349,124.2609,107341.0
2025-02-04 09:30:00,124.75,124.87,123.26,123.84,72973.0,123.2139,123.3324,121.7423,122.3151,72973.0
2025-02-04 10:00:00,123.98,124.92,123.88,124.36,42134.0,122.4534,123.3818,122.3546,122.8287,42134.0
2025-02-04 10:30:00,124.36,124.36,123.57,123.98,42274.0,122.8287,122.8287,122.0484,122.4534,42274.0
2025-02-04 11:00:00,123.94,124.39,123.92,124.18,31142.0,122.4139,122.8584,122.3941,122.6509,31142.0
2025-02-04 11:30:00,124.15,124.22,123.91,124.04,31862.0,122.6213,122.6904,122.3843,122.5127,31862.0
2025-02-04 12:00:00,124.01,124.16,123.87,123.95,31127.0,122.483,122.6312,122.3448,122.4238,31127.0
2025-02-04 12:30:00,123.95,124.08,123.44,123.74,47077.0,122.4238,122.5522,121.92,122.2164,47077.0
2025-02-04 13:00:00,123.75,124.27,123.67,123.7,44483.0,122.2262,122.7398,122.1472,122.1768,44483.0
2025-02-04 13:30:00,123.68,123.73,123.34,123.54,20559.0,122.1571,122.2065,121.8213,122.0188,20559.0
2025-02-04 14:00:00,123.55,123.84,123.53,123.76,30767.0,122.0287,122.3151,122.0089,122.2361,30767.0
2025-02-04 14:30:00,123.82,124.0,123.69,123.83,20601.0,122.2954,122.4732,122.167,122.3052,20601.0
2025-02-04 15:00:00,123.83,124.08,123.78,124.0,33322.0,122.3052,122.5522,122.2559,122.4732,33322.0
2025-02-04 15:30:00,124.03,124.23,123.68,123.85,143112.0,122.5028,122.7003,122.1571,122.325,143112.0
2025-02-05 09:30:00,124.73,125.0,123.74,124.05,51430.0,123.1942,123.4608,122.2164,122.5225,51430.0
2025-02-05 10:00:00,124.02,124.28,123.68,123.76,41305.0,122.4929,122.7497,122.1571,122.2361,41305.0
2025-02-05 10:30:00,123.77,123.91,123.51,123.52,30576.0,122.246,122.3843,121.9892,121.9991,30576.0
2025-02-05 11:00:00,123.48,123.68,123.3,123.68,26809.0,121.9596,122.1571,121.7818,122.1571,26809.0
2025-02-05 11:30:00,123.69,124.01,123.55,123.63,26787.0,122.167,122.483,122.0287,122.1077,26787.0
2025-02-05 12:00:00,123.68,123.77,123.1,123.19,41666.0,122.1571,122.246,121.5842,121.6731,41666.0
2025-02-05 12:30:00,123.19,123.55,123.19,123.51,21853.0,121.6731,122.0287,121.6731,121.9892,21853.0
2025-02-05 13:00:00,123.52,123.75,123.52,123.65,17660.0,121.9991,122.2262,121.9991,122.1275,17660.0
2025-02-05 13:30:00,123.69,124.34,123.65,124.21,28074.0,122.167,122.809,122.1275,122.6806,28074.0
2025-02-05 14:00:00,124.16,124.34,124.08,124.2,23090.0,122.6312,122.809,122.5522,122.6707,23090.0
2025-02-05 14:30:00,124.15,124.18,123.75,123.96,17862.0,122.6213,122.6509,122.2262,122.4336,17862.0
2025-02-05 15:00:00,123.96,124.1,123.69,123.69,31167.0,122.4336,122.5719,122.167,122.167,31167.0
2025-02-05 15:30:00,123.75,123.77,123.39,123.6,94301.0,122.2262,122.246,121.8707,122.0781,94301.0
2025-02-06 09:30:00,123.79,124.18,123.41,123.62,49427.0,122.2657,122.6509,121.8904,122.0978,49427.0
2025-02-06 10:00:00,123.61,123.98,123.42,123.43,15993.0,122.088,122.4534,121.9003,121.9102,15993.0
2025-02-06 10:30:00,123.39,123.98,123.39,123.65,31716.0,121.8707,122.4534,121.8707,122.1275,31716.0
2025-02-06 11:00:00,123.63,123.95,123.47,123.88,36103.0,122.1077,122.4238,121.9497,122.3546,36103.0
2025-02-06 11:30:00,123.88,124.08,123.64,123.79,27659.0,122.3546,122.5522,122.1176,122.2657,27659.0
2025-02-06 12:00:00,123.72,123.74,123.06,123.09,8504.0,122.1966,122.2164,121.5447,121.5744,8504.0
2025-02-06 12:30:00,123.09,123.51,123.09,123.48,13821.0,121.5744,121.9892,121.5744,121.9596,13821.0
2025-02-06 13:00:00,123.48,123.76,123.48,123.63,16917.0,121.9596,122.2361,121.9596,122.1077,16917.0
2025-02-06 13:30:00,123.73,123.85,123.62,123.84,16823.0,122.2065,122.325,122.0978,122.3151,16823.0
2025-02-06 14:00:00,123.84,123.94,123.4,123.47,9770.0,122.3151,122.4139,121.8805,121.9497,9770.0
2025-02-06 14:30:00,123.41,123.82,123.32,123.76,17521.0,121.8904,122.2954,121.8015,122.2361,17521.0
2025-02-06 15:00:00,123.73,124.14,123.72,124.02,20846.0,122.2065,122.6114,122.1966,122.4929,20846.0
2025-02-06 15:30:00,124.04,124.22,123.9,123.99,119706.0,122.5127,122.6904,122.3744,122.4633,119706.0
2025-02-07 09:30:00,122.81,123.32,121.9,123.32,34628.0,122.0554,122.5622,121.151,122.5622,34628.0
2025-02-07 10:00:00,123.02,123.43,122.73,123.01,18273.0,122.2641,122.6716,121.9759,122.2541,18273.0
2025-02-07 10:30:00,123.01,123.01,122.34,122.55,18050.0,122.2541,122.2541,121.5882,121.797,18050.0
2025-02-07 11:00:00,122.51,123.37,122.32,122.93,24860.0,121.7572,122.6119,121.5684,122.1746,24860.0
2025-02-07 11:30:00,122.86,123.11,122.51,122.62,13506.0,122.1051,122.3535,121.7572,121.8665,13506.0
2025-02-07 12:00:00,122.59,122.99,122.48,122.81,16460.0,121.8367,122.2343,121.7274,122.0554,16460.0
2025-02-07 12:30:00,122.78,122.82,122.5,122.59,20499.0,122.0255,122.0653,121.7473,121.8367,20499.0
2025-02-07 13:00:00,122.67,123.47,122.62,123.21,37648.0,121.9162,122.7113,121.8665,122.4529,37648.0
2025-02-07 13:30:00,123.11,123.35,123.05,123.11,8762.0,122.3535,122.592,122.2939,122.3535,8762.0
2025-02-07 14:00:00,123.09,123.2,122.89,123.14,13417.0,122.3336,122.443,122.1349,122.3833,13417.0
2025-02-07 14:30:00,123.07,123.14,122.64,122.67,20146.0,122.3138,122.3833,121.8864,121.9162,20146.0
2025-02-07 15:00:00,122.59,122.66,122.45,122.61,18873.0,121.8367,121.9063,121.6976,121.8566,18873.0
2025-02-07 15:30:00,122.64,122.74,122.36,122.5,100520.0,121.8864,121.9858,121.6081,121.7473,100520.0
2025-02-10 09:30:00,122.5,122.75,121.39,122.04,40468.0,121.7473,121.9957,120.6441,121.2901,40468.0
2025-02-10 10:00:00,121.98,122.5,121.71,122.37,40980.0,121.2305,121.7473,120.9621,121.6181,40980.0
2025-02-10 10:30:00,122.5,122.95,122.41,122.76,24032.0,121.7473,122.1945,121.6578,122.0057,24032.0
2025-02-10 11:00:00,122.77,122.78,122.12,122.21,12652.0,122.0156,122.0255,121.3696,121.459,12652.0
2025-02-10 11:30:00,122.27,122.31,121.85,121.98,18231.0,121.5187,121.5584,121.1013,121.2305,18231.0
2025-02-10 12:00:00,121.92,122.1,121.74,121.74,16216.0,121.1708,121.3497,120.9919,120.9919,16216.0
2025-02-10 12:30:00,121.79,122.17,121.71,122.06,14303.0,121.0416,121.4193,120.9621,121.31,14303.0
2025-02-10 13:00:00,121.95,122.22,121.95,122.16,18948.0,121.2006,121.469,121.2006,121.4094,18948.0
2025-02-10 13:30:00,122.16,122.42,122.01,122.4,25198.0,121.4094,121.6678,121.2603,121.6479,25198.0
2025-02-10 14:00:00,122.33,122.78,122.15,122.69,20857.0,121.5783,122.0255,121.3994,121.9361,20857.0
2025-02-10 14:30:00,122.71,122.76,122.54,122.56,14897.0,121.956,122.0057,121.787,121.8069,14897.0
2025-02-10 15:00:00,122.54,122.64,122.35,122.62,15957.0,121.787,121.8864,121.5982,121.8665,15957.0
2025-02-10 15:30:00,122.58,123.35,122.5,123.11,95682.0,121.8268,122.592,121.7473,122.3535,95682.0
2025-02-11 09:30:00,122.48,122.83,122.21,122.41,23177.0,121.7274,122.0752,121.459,121.6578,23177.0
2025-02-11 10:00:00,122.55,122.55,122.19,122.44,19109.0,121.797,121.797,121.4392,121.6876,19109.0
2025-02-11 10:30:00,122.44,122.5,122.31,122.46,26763.0,121.6876,121.7473,121.5584,121.7075,26763.0
2025-02-11 11:00:00,122.46,122.95,122.46,122.81,54626.0,121.7075,122.1945,121.7075,122.0554,54626.0
2025-02-11 11:30:00,122.91,123.2,122.79,123.16,25775.0,122.1547,122.443,122.0355,122.4032,25775.0
2025-02-11 12:00:00,123.09,123.46,123.09,123.44,8648.0,122.3336,122.7014,122.3336,122.6815,8648.0
2025-02-11 12:30:00,123.52,123.54,123.06,123.06,15656.0,122.761,122.7809,122.3038,122.3038,15656.0
2025-02-11 13:00:00,123.0,123.36,123.0,123.23,8755.0,122.2442,122.602,122.2442,122.4728,8755.0
2025-02-11 13:30:00,123.2,123.46,123.2,123.27,9882.0,122.443,122.7014,122.443,122.5125,9882.0
2025-02-11 14:00:00,123.34,123.51,123.11,123.46,31403.0,122.5821,122.7511,122.3535,122.7014,31403.0
2025-02-11 14:30:00,123.5,123.95,123.5,123.83,21094.0,122.7411,123.1884,122.7411,123.0691,21094.0
2025-02-11 15:00:00,123.79,124.53,123.79,124.44,67329.0,123.0293,123.7648,123.0293,123.6753,67329.0
2025-02-11 15:30:00,124.51,125.25,124.51,125.09,119294.0,123.7449,124.4804,123.7449,124.3214,119294.0
2025-02-12 09:30:00,123.66,124.31,122.97,123.82,62329.0,122.9001,123.5461,122.2144,123.0592,62329.0
2025-02-12 10:00:00,123.81,124.89,123.61,124.54,107440.0,123.0492,124.1226,122.8504,123.7747,107440.0
2025-02-12 10:30:00,124.63,125.06,124.56,124.75,114867.0,123.8642,124.2915,123.7946,123.9834,114867.0
2025-02-12 11:00:00,124.69,124.69,123.86,124.25,60909.0,123.9238,123.9238,123.0989,123.4865,60909.0
2025-02-12 11:30:00,124.25,124.62,124.24,124.59,48785.0,123.4865,123.8542,123.4766,123.8244,48785.0
2025-02-12 12:00:00,124.59,125.15,124.59,124.98,37653.0,123.8244,124.381,123.8244,124.212,37653.0
2025-02-12 12:30:00,124.97,125.2,124.92,125.01,56562.0,124.2021,124.4307,124.1524,124.2418,56562.0
2025-02-12 13:00:00,125.0,125.03,124.85,124.93,49337.0,124.2319,124.2617,124.0828,124.1623,49337.0
2025-02-12 13:30:00,124.92,125.15,124.82,124.87,94406.0,124.1524,124.381,124.053,124.1027,94406.0
2025-02-12 14:00:00,124.9,125.11,124.2,124.45,58172.0,124.1325,124.3412,123.4368,123.6853,58172.0
2025-02-12 14:30:00,124.42,124.95,124.4,124.95,38483.0,123.6555,124.1822,123.6356,124.1822,38483.0
2025-02-12 15:00:00,124.99,125.32,124.74,124.75,60736.0,124.222,124.5499,123.9735,123.9834,60736.0
2025-02-12 15:30:00,124.73,125.27,124.71,125.02,149345.0,123.9636,124.5002,123.9437,124.2518,149345.0
2025-02-13 09:30:00,124.85,125.95,124.47,125.26,39368.0,124.0828,125.1761,123.7052,124.4903,39368.0
2025-02-13 10:00:00,125.34,125.87,125.22,125.87,16007.0,124.5698,125.0966,124.4506,125.0966,16007.0
2025-02-13 10:30:00,125.91,125.91,125.45,125.62,296921.0,125.1363,125.1363,124.6791,124.8481,296921.0
2025-02-13 11:00:00,125.71,126.37,125.71,125.97,23113.0,124.9375,125.5935,124.9375,125.1959,23113.0
2025-02-13 11:30:00,125.85,126.2,125.79,125.82,30986.0,125.0767,125.4245,125.0171,125.0469,30986.0
2025-02-13 12:00:00,125.88,126.18,125.82,125.95,21740.0,125.1065,125.4047,125.0469,125.1761,21740.0
2025-02-13 12:30:00,125.93,126.1,125.78,125.78,17153.0,125.1562,125.3251,125.0071,125.0071,17153.0
2025-02-13 13:00:00,125.63,125.81,125.49,125.63,38352.0,124.858,125.0369,124.7189,124.858,38352.0
2025-02-13 13:30:00,125.63,125.63,125.26,125.38,11780.0,124.858,124.858,124.4903,124.6096,11780.0
2025-02-13 14:00:00,125.53,126.24,125.47,126.14,26152.0,124.7586,125.4643,124.699,125.3649,26152.0
2025-02-13 14:30:00,126.14,126.27,125.95,125.95,30765.0,125.3649,125.4941,125.1761,125.1761,30765.0
2025-02-13 15:00:00,125.98,126.39,125.9,126.33,35957.0,125.2059,125.6134,125.1264,125.5537,35957.0
2025-02-13 15:30:00,126.33,126.91,126.29,126.87,351783.0,125.5537,126.1302,125.514,126.0904,351783.0
2025-02-14 09:30:00,127.0,127.46,126.45,127.04,41147.0,126.2196,126.6768,125.673,126.2594,41147.0
2025-02-14 10:00:00,127.04,127.17,126.54,126.54,20513.0,126.2594,126.3886,125.7624,125.7624,20513.0
2025-02-14 10:30:00,126.55,126.6,125.45,125.45,38603.0,125.7724,125.8221,124.6791,124.6791,38603.0
2025-02-14 11:00:00,125.53,125.87,125.39,125.64,65595.0,124.7586,125.0966,124.6195,124.868,65595.0
2025-02-14 11:30:00,125.64,125.91,125.34,125.84,60213.0,124.868,125.1363,124.5698,125.0667,60213.0
2025-02-14 12:00:00,125.79,125.99,125.52,125.53,50827.0,125.0171,125.2158,124.7487,124.7586,50827.0
2025-02-14 12:30:00,125.59,125.64,125.16,125.29,63859.0,124.8183,124.868,124.3909,124.5201,63859.0
2025-02-14 13:00:00,125.37,125.65,125.23,125.54,55115.0,124.5996,124.8779,124.4605,124.7686,55115.0
2025-02-14 13:30:00,125.54,125.75,125.44,125.75,48566.0,124.7686,124.9773,124.6692,124.9773,48566.0
2025-02-14 14:00:00,125.67,125.68,125.28,125.36,82678.0,124.8978,124.9077,124.5102,124.5897,82678.0
2025-02-14 14:30:00,125.36,125.72,125.22,125.53,70291.0,124.5897,124.9475,124.4506,124.7586,70291.0
2025-02-14 15:00:00,125.5,125.59,125.04,125.25,73072.0,124.7288,124.8183,124.2717,124.4804,73072.0
2025-02-14 15:30:00,125.25,125.86,125.14,125.7,233258.0,124.4804,125.0866,124.371,124.9276,233258.0
2025-02-18 09:30:00,124.86,125.96,124.46,125.55,74852.0,124.0928,125.186,123.6952,124.7785,74852.0
2025-02-18 10:00:00,125.55,126.24,125.35,126.1,27797.0,124.7785,125.4643,124.5798,125.3251,27797.0
2025-02-18 10:30:00,126.1,126.57,125.87,126.47,36066.0,125.3251,125.7923,125.0966,125.6929,36066.0
2025-02-18 11:00:00,126.44,127.49,126.39,126.92,53458.0,125.6631,126.7066,125.6134,126.1401,53458.0
2025-02-18 11:30:00,126.98,127.4,126.87,127.07,54485.0,126.1997,126.6172,126.0904,126.2892,54485.0
2025-02-18 12:00:00,127.07,127.46,127.03,127.16,90792.0,126.2892,126.6768,126.2494,126.3786,90792.0
2025-02-18 12:30:00,127.21,127.49,127.11,127.22,24850.0,126.4283,126.7066,126.3289,126.4383,24850.0
2025-02-18 13:00:00,127.21,127.43,127.08,127.08,34922.0,126.4283,126.647,126.2991,126.2991,34922.0
2025-02-18 13:30:00,127.19,127.48,126.94,126.98,44237.0,126.4084,126.6967,126.16,126.1997,44237.0
2025-02-18 14:00:00,127.01,127.07,126.43,126.52,38571.0,126.2296,126.2892,125.6531,125.7426,38571.0
2025-02-18 14:30:00,126.42,126.68,126.24,126.48,35494.0,125.6432,125.9016,125.4643,125.7028,35494.0
2025-02-18 15:00:00,126.48,126.67,126.46,126.56,32701.0,125.7028,125.8916,125.6829,125.7823,32701.0
2025-02-18 15:30:00,126.58,127.23,126.53,127.17,172786.0,125.8022,126.4482,125.7525,126.3886,172786.0
2025-02-19 09:30:00,126.72,127.55,126.46,127.34,136507.0,125.9413,126.7662,125.6829,126.5575,136507.0
2025-02-19 10:00:00,127.47,127.9,127.38,127.7,50303.0,126.6867,127.1141,126.5973,126.9153,50303.0
2025-02-19 10:30:00,127.7,127.81,127.15,127.55,58536.0,126.9153,127.0246,126.3687,126.7662,58536.0
2025-02-19 11:00:00,127.55,127.93,127.32,127.32,23762.0,126.7662,127.1439,126.5376,126.5376,23762.0
2025-02-19 11:30:00,127.32,127.52,127.13,127.41,24667.0,126.5376,126.7364,126.3488,126.6271,24667.0
2025-02-19 12:00:00,127.39,127.68,127.25,127.46,107269.0,126.6072,126.8954,126.4681,126.6768,107269.0
2025-02-19 12:30:00,127.45,127.53,127.02,127.44,51485.0,126.6668,126.7464,126.2395,126.6569,51485.0
2025-02-19 13:00:00,127.44,127.55,127.19,127.34,27808.0,126.6569,126.7662,126.4084,126.5575,27808.0
2025-02-19 13:30:00,127.4,127.53,127.22,127.5,38410.0,126.6172,126.7464,126.4383,126.7165,38410.0
2025-02-19 14:00:00,127.52,127.87,127.5,127.71,21422.0,126.7364,127.0843,126.7165,126.9253,21422.0
2025-02-19 14:30:00,127.68,127.7,127.45,127.55,40310.0,126.8954,126.9153,126.6668,126.7662,40310.0
2025-02-19 15:00:00,127.58,127.93,127.52,127.91,43397.0,126.7961,127.1439,126.7364,127.124,43397.0
2025-02-19 15:30:00,127.91,128.2,127.72,127.96,183858.0,127.124,127.4122,126.9352,127.1737,183858.0
2025-02-20 09:30:00,130.0,131.81,126.61,129.42,162253.0,129.2012,131.0001,125.832,128.6247,162253.0
2025-02-20 10:00:00,129.65,129.92,127.98,128.44,110195.0,128.8533,129.1217,127.1936,127.6508,110195.0
2025-02-20 10:30:00,128.47,129.39,128.31,129.26,67510.0,127.6806,128.5949,127.5216,128.4657,67510.0
2025-02-20 11:00:00,129.31,129.34,128.5,128.5,50026.0,128.5154,128.5452,127.7104,127.7104,50026.0
2025-02-20 11:30:00,128.46,128.73,127.9,128.06,45346.0,127.6706,127.939,127.1141,127.2731,45346.0
2025-02-20 12:00:00,128.02,128.74,127.83,128.46,34289.0,127.2333,127.9489,127.0445,127.6706,34289.0
2025-02-20 12:30:00,128.47,128.54,127.66,128.26,46056.0,127.6806,127.7502,126.8756,127.4719,46056.0
2025-02-20 13:00:00,128.29,129.58,128.12,129.31,43271.0,127.5017,128.7838,127.3327,128.5154,43271.0
2025-02-20 13:30:00,129.26,129.8,129.16,129.79,39056.0,128.4657,129.0024,128.3663,128.9925,39056.0
2025-02-20 14:00:00,129.87,130.25,129.64,129.96,46372.0,129.072,129.4496,128.8434,129.1614,46372.0
2025-02-20 14:30:00,129.9,130.0,129.29,129.59,57628.0,129.1018,129.2012,128.4955,128.7937,57628.0
2025-02-20 15:00:00,129.59,129.63,128.56,128.66,63340.0,128.7937,128.8335,127.77,127.8694,63340.0
2025-02-20 15:30:00,128.69,129.05,128.52,128.71,195777.0,127.8992,128.257,127.7303,127.9191,195777.0
2025-02-21 09:30:00,128.2,129.81,128.16,129.63,67978.0,127.4122,129.0123,127.3725,128.8335,67978.0
2025-02-21 10:00:00,129.59,130.54,129.27,130.15,79169.0,128.7937,129.7379,128.4757,129.3503,79169.0
2025-02-21 10:30:00,130.18,130.7,129.94,130.49,41208.0,129.3801,129.8969,129.1415,129.6882,41208.0
2025-02-21 11:00:00,130.5,131.66,130.33,131.57,57582.0,129.6981,130.851,129.5292,130.7615,57582.0
2025-02-21 11:30:00,131.57,131.71,131.31,131.38,44572.0,130.7615,130.9007,130.5031,130.5727,44572.0
2025-02-21 12:00:00,131.34,131.51,131.08,131.29,47842.0,130.5329,130.7019,130.2745,130.4833,47842.0
2025-02-21 12:30:00,131.33,131.62,130.94,131.04,30515.0,130.523,130.8112,130.1354,130.2348,30515.0
2025-02-21 13:00:00,131.02,131.93,131.01,131.66,40780.0,130.2149,131.1193,130.205,130.851,40780.0
2025-02-21 13:30:00,131.65,132.77,131.62,132.61,63137.0,130.841,131.9542,130.8112,131.7951,63137.0
2025-02-21 14:00:00,132.61,133.09,132.26,132.91,51279.0,131.7951,132.2722,131.4473,132.0933,51279.0
2025-02-21 14:30:00,132.88,133.22,132.81,132.94,47967.0,132.0635,132.4014,131.9939,132.1231,47967.0
2025-02-21 15:00:00,132.97,132.97,132.15,132.96,66988.0,132.1529,132.1529,131.338,132.143,66988.0
2025-02-21 15:30:00,132.97,133.82,132.6,132.65,424915.0,132.1529,132.9977,131.7852,131.8349,424915.0
2025-02-24 09:30:00,132.85,133.33,130.57,132.88,74436.0,132.0337,132.5107,129.7677,132.0635,74436.0
2025-02-24 10:00:00,132.98,134.79,132.98,134.21,50334.0,132.1629,133.9617,132.1629,133.3853,50334.0
2025-02-24 10:30:00,134.37,134.68,133.53,134.56,138986.0,133.5443,133.8524,132.7095,133.7332,138986.0
2025-02-24 11:00:00,134.56,135.19,134.1,134.1,99624.0,133.7332,134.3593,133.276,133.276,99624.0
2025-02-24 11:30:00,134.13,134.54,133.8,134.34,48286.0,133.3058,133.7133,132.9778,133.5145,48286.0
2025-02-24 12:00:00,134.46,134.49,133.82,133.84,91009.0,133.6338,133.6636,132.9977,133.0176,91009.0
2025-02-24 12:30:00,133.76,133.84,133.25,133.37,27748.0,132.9381,133.0176,132.4312,132.5505,27748.0
2025-02-24 13:00:00,133.38,133.65,133.23,133.4,23469.0,132.5604,132.8288,132.4113,132.5803,23469.0
2025-02-24 13:30:00,133.44,133.51,133.07,133.34,26147.0,132.62,132.6896,132.2523,132.5207,26147.0
2025-02-24 14:00:00,133.28,133.36,133.03,133.1,35516.0,132.461,132.5405,132.2126,132.2821,35516.0
2025-02-24 14:30:00,133.13,133.33,132.98,133.16,32804.0,132.3119,132.5107,132.1629,132.3418,32804.0
2025-02-24 15:00:00,133.17,133.24,132.7,132.81,49707.0,132.3517,132.4213,131.8846,131.9939,49707.0
2025-02-24 15:30:00,132.79,134.11,132.66,133.58,385668.0,131.974,133.2859,131.8448,132.7592,385668.0
2025-02-25 09:30:00,134.18,136.69,133.05,136.47,83885.0,133.3555,135.8501,132.2324,135.6314,83885.0
2025-02-25 10:00:00,136.41,137.69,136.16,137.49,115766.0,135.5718,136.8439,135.3233,136.6452,115766.0
2025-02-25 10:30:00,137.43,137.62,136.37,136.91,103388.0,136.5855,136.7744,135.532,136.0687,103388.0
2025-02-25 11:00:00,137.11,137.92,136.78,137.92,101184.0,136.2675,137.0725,135.9395,137.0725,101184.0
2025-02-25 11:30:00,137.82,138.41,137.71,137.83,72028.0,136.9731,137.5595,136.8638,136.9831,72028.0
2025-02-25 12:00:00,137.79,138.41,137.79,138.28,38003.0,136.9433,137.5595,136.9433,137.4303,38003.0
2025-02-25 12:30:00,138.28,138.46,138.06,138.15,38185.0,137.4303,137.6092,137.2117,137.3011,38185.0
2025-02-25 13:00:00,138.13,138.73,137.86,137.86,42344.0,137.2812,137.8775,137.0129,137.0129,42344.0
2025-02-25 13:30:00,137.84,138.28,137.84,138.03,27744.0,136.993,137.4303,136.993,137.1818,27744.0
2025-02-25 14:00:00,138.01,138.05,137.46,137.47,39214.0,137.162,137.2017,136.6153,136.6253,39214.0
2025-02-25 14:30:00,137.47,138.29,137.29,138.21,57337.0,136.6253,137.4402,136.4464,137.3607,57337.0
2025-02-25 15:00:00,138.21,138.29,137.0,137.39,66347.0,137.3607,137.4402,136.1582,136.5458,66347.0
2025-02-25 15:30:00,137.4,137.64,136.75,137.23,238074.0,136.5557,136.7942,135.9097,136.3868,238074.0
2025-02-26 09:30:00,136.5,137.85,135.18,135.35,95508.0,135.6612,137.0029,134.3494,134.5183,95508.0
2025-02-26 10:00:00,135.37,135.68,134.71,135.6,57451.0,134.5382,134.8463,133.8822,134.7668,57451.0
2025-02-26 10:30:00,135.58,135.92,135.35,135.75,38629.0,134.7469,135.0848,134.5183,134.9158,38629.0
2025-02-26 11:00:00,135.72,136.01,135.49,135.49,38594.0,134.886,135.1743,134.6574,134.6574,38594.0
2025-02-26 11:30:00,135.49,135.49,134.5,134.55,30851.0,134.6574,134.6574,133.6735,133.7232,30851.0
2025-02-26 12:00:00,134.57,134.82,134.36,134.45,22814.0,133.7431,133.9916,133.5344,133.6238,22814.0
2025-02-26 12:30:00,134.47,134.53,134.0,134.18,31553.0,133.6437,133.7033,133.1766,133.3555,31553.0
2025-02-26 13:00:00,134.22,134.81,134.22,134.81,35193.0,133.3952,133.9816,133.3952,133.9816,35193.0
2025-02-26 13:30:00,134.92,135.01,134.67,134.9,28743.0,134.0909,134.1804,133.8425,134.0711,28743.0
2025-02-26 14:00:00,134.9,134.94,134.52,134.92,24298.0,134.0711,134.1108,133.6934,134.0909,24298.0
2025-02-26 14:30:00,134.87,135.2,134.82,135.19,20602.0,134.0413,134.3692,133.9916,134.3593,20602.0
2025-02-26 15:00:00,135.2,135.49,134.57,134.65,60615.0,134.3692,134.6574,133.7431,133.8226,60615.0
2025-02-26 15:30:00,134.65,135.13,134.64,135.08,163322.0,133.8226,134.2997,133.8127,134.25,163322.0
2025-02-27 09:30:00,133.43,135.9,133.17,135.84,67514.0,132.6101,135.0649,132.3517,135.0053,67514.0
2025-02-27 10:00:00,135.77,136.18,133.98,134.06,42532.0,134.9357,135.3432,133.1567,133.2362,42532.0
2025-02-27 10:30:00,134.16,134.75,133.87,134.72,29087.0,133.3356,133.922,133.0474,133.8922,29087.0
2025-02-27 11:00:00,134.71,134.74,134.06,134.35,16493.0,133.8822,133.9121,133.2362,133.5245,16493.0
2025-02-27 11:30:00,134.28,134.47,133.56,133.67,30724.0,133.4549,133.6437,132.7393,132.8486,30724.0
2025-02-27 12:00:00,133.69,134.19,133.33,134.19,19013.0,132.8685,133.3654,132.5107,133.3654,19013.0
2025-02-27 12:30:00,134.25,134.31,133.85,134.08,17635.0,133.4251,133.4847,133.0275,133.2561,17635.0
2025-02-27 13:00:00,134.09,134.55,134.08,134.09,30739.0,133.266,133.7232,133.2561,133.266,30739.0
2025-02-27 13:30:00,134.05,134.77,134.05,134.67,28804.0,133.2263,133.9419,133.2263,133.8425,28804.0
2025-02-27 14:00:00,134.8,134.9,134.51,134.51,25297.0,133.9717,134.0711,133.6835,133.6835,25297.0
2025-02-27 14:30:00,134.59,134.66,134.12,134.18,43900.0,133.763,133.8325,133.2959,133.3555,43900.0
2025-02-27 15:00:00,134.16,134.64,134.15,134.27,40913.0,133.3356,133.8127,133.3257,133.4449,40913.0
2025-02-27 15:30:00,134.27,134.63,133.82,134.02,207431.0,133.4449,133.8027,132.9977,133.1965,207431.0
2025-02-28 09:30:00,136.05,137.56,135.6,137.56,89226.0,135.214,136.7147,134.7668,136.7147,89226.0
2025-02-28 10:00:00,137.42,137.54,135.51,135.68,82241.0,136.5756,136.6948,134.6773,134.8463,82241.0
2025-02-28 10:30:00,135.52,136.13,135.25,135.34,25884.0,134.6873,135.2935,134.4189,134.5084,25884.0
2025-02-28 11:00:00,135.41,135.78,135.17,135.31,38580.0,134.5779,134.9457,134.3394,134.4786,38580.0
2025-02-28 11:30:00,135.36,135.36,134.96,134.96,12011.0,134.5282,134.5282,134.1307,134.1307,12011.0
2025-02-28 12:00:00,134.9,135.07,134.59,134.97,33452.0,134.0711,134.24,133.763,134.1406,33452.0
2025-02-28 12:30:00,135.03,135.03,134.56,134.9,13710.0,134.2003,134.2003,133.7332,134.0711,13710.0
2025-02-28 13:00:00,134.96,135.03,134.6,134.66,19761.0,134.1307,134.2003,133.7729,133.8325,19761.0
2025-02-28 13:30:00,134.7,135.04,134.63,134.91,19090.0,133.8723,134.2102,133.8027,134.081,19090.0
2025-02-28 14:00:00,134.91,135.28,134.71,135.18,31193.0,134.081,134.4487,133.8822,134.3494,31193.0
2025-02-28 14:30:00,135.13,135.87,135.13,135.71,48334.0,134.2997,135.0351,134.2997,134.8761,48334.0
2025-02-28 15:00:00,135.7,135.88,135.47,135.87,29898.0,134.8662,135.045,134.6376,135.0351,29898.0
2025-02-28 15:30:00,135.91,136.47,135.88,135.99,211098.0,135.0749,135.6314,135.045,135.1544,211098.0
2025-03-03 09:30:00,135.19,137.39,135.1,136.96,63956.0,134.3593,136.5458,134.2698,136.1184,63956.0
2025-03-03 10:00:00,136.96,137.86,136.55,136.81,66948.0,136.1184,137.0129,135.7109,135.9693,66948.0
2025-03-03 10:30:00,137.0,138.09,136.73,137.77,17719.0,136.1582,137.2415,135.8898,136.9234,17719.0
2025-03-03 11:00:00,137.78,138.28,137.59,137.62,22328.0,136.9334,137.4303,136.7445,136.7744,22328.0
2025-03-03 11:30:00,137.64,138.13,137.64,138.1,21749.0,136.7942,137.2812,136.7942,137.2514,21749.0
2025-03-03 12:00:00,138.1,138.25,137.91,137.93,14028.0,137.2514,137.4005,137.0626,137.0825,14028.0
2025-03-03 12:30:00,137.94,138.29,137.92,138.21,10272.0,137.0924,137.4402,137.0725,137.3607,10272.0
2025-03-03 13:00:00,138.22,138.59,138.13,138.21,65275.0,137.3707,137.7384,137.2812,137.3607,65275.0
2025-03-03 13:30:00,138.27,138.59,138.18,138.26,22232.0,137.4204,137.7384,137.3309,137.4104,22232.0
2025-03-03 14:00:00,138.17,138.32,138.05,138.28,15900.0,137.321,137.4701,137.2017,137.4303,15900.0
2025-03-03 14:30:00,138.19,138.73,138.14,138.36,37820.0,137.3409,137.8775,137.2912,137.5098,37820.0
2025-03-03 15:00:00,138.33,138.92,138.15,138.58,32033.0,137.48,138.0664,137.3011,137.7285,32033.0
2025-03-03 15:30:00,138.58,139.64,138.52,139.58,168014.0,137.7285,138.7819,137.6688,138.7223,168014.0
2025-03-04 09:30:00,139.67,140.85,138.7,140.39,92700.0,138.8118,139.9845,137.8477,139.5273,92700.0
2025-03-04 10:00:00,140.41,142.1,140.3,141.49,115920.0,139.5472,141.2268,139.4379,140.6206,115920.0
2025-03-04 10:30:00,141.5,141.68,140.51,141.08,35684.0,140.6305,140.8094,139.6466,140.2131,35684.0
2025-03-04 11:00:00,141.11,141.49,140.56,141.25,107629.0,140.2429,140.6206,139.6963,140.3821,107629.0
2025-03-04 11:30:00,141.29,141.3,139.88,140.28,107959.0,140.4218,140.4317,139.0205,139.418,107959.0
2025-03-04 12:00:00,140.27,140.36,139.86,139.96,69943.0,139.4081,139.4975,139.0006,139.1,69943.0
2025-03-04 12:30:00,140.05,140.59,139.96,140.05,71918.0,139.1894,139.7261,139.1,139.1894,71918.0
2025-03-04 13:00:00,140.03,140.41,140.03,140.41,50361.0,139.1695,139.5472,139.1695,139.5472,50361.0
2025-03-04 13:30:00,140.42,140.74,140.26,140.5,65630.0,139.5572,139.8752,139.3981,139.6367,65630.0
2025-03-04 14:00:00,140.49,140.9,140.04,140.12,84792.0,139.6267,140.0342,139.1795,139.259,84792.0
2025-03-04 14:30:00,140.22,140.6,140.1,140.2,46866.0,139.3584,139.736,139.2391,139.3385,46866.0
2025-03-04 15:00:00,140.18,140.18,139.17,139.74,157918.0,139.3186,139.3186,138.3148,138.8813,157918.0
2025-03-04 15:30:00,139.72,140.07,139.15,139.27,453611.0,138.8615,139.2093,138.295,138.4142,453611.0
2025-03-05 09:30:00,138.17,139.91,137.95,139.81,157021.0,137.321,139.0503,137.1023,138.9509,157021.0
2025-03-05 10:00:00,139.98,140.3,138.37,138.52,103215.0,139.1199,139.4379,137.5197,137.6688,103215.0
2025-03-05 10:30:00,138.43,138.6,137.54,137.6,37079.0,137.5794,137.7483,136.6948,136.7545,37079.0
2025-03-05 11:00:00,137.72,138.13,137.49,137.6,59068.0,136.8737,137.2812,136.6452,136.7545,59068.0
2025-03-05 11:30:00,137.5,137.84,137.47,137.65,16917.0,136.6551,136.993,136.6253,136.8042,16917.0
2025-03-05 12:00:00,137.67,137.95,137.44,137.71,29618.0,136.8241,137.1023,136.5955,136.8638,29618.0
2025-03-05 12:30:00,137.72,137.86,137.38,137.43,47792.0,136.8737,137.0129,136.5358,136.5855,47792.0
2025-03-05 13:00:00,137.43,137.81,137.26,137.67,52397.0,136.5855,136.9632,136.4166,136.8241,52397.0
2025-03-05 13:30:00,137.61,137.78,137.41,137.72,29245.0,136.7644,136.9334,136.5656,136.8737,29245.0
2025-03-05 14:00:00,137.75,138.08,137.75,137.99,24196.0,136.9036,137.2315,136.9036,137.1421,24196.0
2025-03-05 14:30:00,137.96,138.31,137.96,138.06,50316.0,137.1123,137.4601,137.1123,137.2117,50316.0
2025-03-05 15:00:00,138.02,138.61,137.8,138.37,44784.0,137.1719,137.7583,136.9533,137.5197,44784.0
2025-03-05 15:30:00,138.35,138.35,137.57,137.84,173191.0,137.4999,137.4999,136.7247,136.993,173191.0
2025-03-06 09:30:00,138.27,138.94,135.68,135.84,99100.0,137.4204,138.0862,134.8463,135.0053,99100.0
2025-03-06 10:00:00,135.8,136.32,135.25,135.28,43249.0,134.9655,135.4823,134.4189,134.4487,43249.0
2025-03-06 10:30:00,135.39,136.04,135.38,135.93,49956.0,134.5581,135.2041,134.5481,135.0947,49956.0
2025-03-06 11:00:00,135.93,136.49,135.88,136.42,51516.0,135.0947,135.6513,135.045,135.5817,51516.0
2025-03-06 11:30:00,136.51,136.73,135.83,135.83,35235.0,135.6712,135.8898,134.9954,134.9954,35235.0
2025-03-06 12:00:00,135.91,136.23,135.77,136.11,22673.0,135.0749,135.3929,134.9357,135.2736,22673.0
2025-03-06 12:30:00,136.17,137.02,136.05,136.96,45621.0,135.3333,136.178,135.214,136.1184,45621.0
2025-03-06 13:00:00,136.94,137.12,136.37,136.55,77659.0,136.0985,136.2774,135.532,135.7109,77659.0
2025-03-06 13:30:00,136.55,136.76,136.47,136.59,15513.0,135.7109,135.9196,135.6314,135.7507,15513.0
2025-03-06 14:00:00,136.53,137.4,136.53,137.4,23979.0,135.6911,136.5557,135.6911,136.5557,23979.0
2025-03-06 14:30:00,137.37,137.71,136.98,136.98,30879.0,136.5259,136.8638,136.1383,136.1383,30879.0
2025-03-06 15:00:00,137.04,138.06,136.92,138.06,56379.0,136.1979,137.2117,136.0787,137.2117,56379.0
2025-03-06 15:30:00,138.06,138.26,137.73,138.14,217979.0,137.2117,137.4104,136.8837,137.2912,217979.0
2025-03-07 09:30:00,138.81,140.56,138.61,140.04,149462.0,137.957,139.6963,137.7583,139.1795,149462.0
2025-03-07 10:00:00,140.09,142.1,140.06,141.97,92902.0,139.2292,141.2268,139.1994,141.0976,92902.0
2025-03-07 10:30:00,142.08,142.96,141.94,142.49,90576.0,141.207,142.0815,141.0678,141.6144,90576.0
2025-03-07 11:00:00,142.62,143.93,142.35,143.55,78516.0,141.7436,143.0456,141.4753,142.6679,78516.0
2025-03-07 11:30:00,143.57,145.0,143.29,144.47,103476.0,142.6878,144.109,142.4095,143.5823,103476.0
2025-03-07 12:00:00,144.32,144.83,143.72,144.52,68395.0,143.4332,143.9401,142.8369,143.632,68395.0
2025-03-07 12:30:00,144.56,145.2,144.26,144.57,86835.0,143.6717,144.3078,143.3736,143.6817,86835.0
2025-03-07 13:00:00,144.5,145.06,144.49,144.87,56711.0,143.6121,144.1686,143.6021,143.9798,56711.0
2025-03-07 13:30:00,144.89,145.26,144.71,144.84,37336.0,143.9997,144.3674,143.8208,143.95,37336.0
2025-03-07 14:00:00,144.85,145.16,144.84,145.05,32782.0,143.9599,144.268,143.95,144.1587,32782.0
2025-03-07 14:30:00,145.05,145.8,144.99,145.43,106562.0,144.1587,144.9041,144.0991,144.5364,106562.0
2025-03-07 15:00:00,145.42,145.98,145.11,145.93,245866.0,144.5264,145.083,144.2183,145.0333,245866.0
2025-03-07 15:30:00,145.89,145.99,145.11,145.37,386313.0,144.9935,145.0929,144.2183,144.4767,386313.0
2025-03-10 09:30:00,146.18,149.5,145.79,149.21,228276.0,145.2818,148.5814,144.8942,148.2931,228276.0
2025-03-10 10:00:00,149.33,150.0,148.72,149.78,107990.0,148.4124,149.0783,147.8062,148.8596,107990.0
2025-03-10 10:30:00,149.78,151.49,149.36,151.29,159512.0,148.8596,150.5591,148.4422,150.3604,159512.0
2025-03-10 11:00:00,151.33,151.5,149.64,149.69,132271.0,150.4001,150.5691,148.7205,148.7702,132271.0
2025-03-10 11:30:00,149.69,149.96,148.27,148.68,164875.0,148.7702,149.0385,147.3589,147.7664,164875.0
2025-03-10 12:00:00,148.68,150.47,148.64,150.31,88631.0,147.7664,149.5454,147.7266,149.3864,88631.0
2025-03-10 12:30:00,150.27,151.3,149.69,151.03,168697.0,149.3466,150.3703,148.7702,150.102,168697.0
2025-03-10 13:00:00,150.99,151.42,150.78,150.99,61281.0,150.0622,150.4896,149.8535,150.0622,61281.0
2025-03-10 13:30:00,151.17,152.07,151.05,151.49,117661.0,150.2411,151.1356,150.1218,150.5591,117661.0
2025-03-10 14:00:00,151.49,151.63,150.71,150.75,55072.0,150.5591,150.6983,149.7839,149.8237,55072.0
2025-03-10 14:30:00,150.82,150.82,149.09,149.19,77870.0,149.8932,149.8932,148.1739,148.2733,77870.0
2025-03-10 15:00:00,149.24,149.26,148.02,148.12,131512.0,148.323,148.3428,147.1105,147.2098,131512.0
2025-03-10 15:30:00,148.27,149.63,147.93,149.23,305869.0,147.3589,148.7106,147.021,148.313,305869.0
2025-03-11 09:30:00,148.79,149.03,146.12,146.88,80304.0,147.8757,148.1142,145.2221,145.9775,80304.0
2025-03-11 10:00:00,146.88,147.3,145.54,147.0,41412.0,145.9775,146.3949,144.6457,146.0967,41412.0
2025-03-11 10:30:00,147.0,147.0,145.4,145.58,45369.0,146.0967,146.0967,144.5066,144.6854,45369.0
2025-03-11 11:00:00,145.66,146.51,145.56,145.78,96444.0,144.765,145.6097,144.6656,144.8842,96444.0
2025-03-11 11:30:00,145.78,146.14,144.67,144.68,47578.0,144.8842,145.242,143.781,143.791,47578.0
2025-03-11 12:00:00,144.76,145.12,144.11,144.17,30068.0,143.8705,144.2283,143.2245,143.2841,30068.0
2025-03-11 12:30:00,144.17,144.61,144.03,144.24,31215.0,143.2841,143.7214,143.145,143.3537,31215.0
2025-03-11 13:00:00,144.16,144.61,143.94,144.34,39463.0,143.2742,143.7214,143.0555,143.4531,39463.0
2025-03-11 13:30:00,144.41,144.52,144.25,144.47,24420.0,143.5226,143.632,143.3636,143.5823,24420.0
2025-03-11 14:00:00,144.49,144.87,144.25,144.54,31377.0,143.6021,143.9798,143.3636,143.6518,31377.0
2025-03-11 14:30:00,144.63,145.21,144.41,144.98,25247.0,143.7413,144.3177,143.5226,144.0891,25247.0
2025-03-11 15:00:00,145.05,145.11,144.02,144.07,58156.0,144.1587,144.2183,143.135,143.1847,58156.0
2025-03-11 15:30:00,144.06,144.98,143.26,143.5,213834.0,143.1748,144.0891,142.3797,142.6182,213834.0
2025-03-12 09:30:00,141.38,142.73,140.18,140.57,78013.0,140.5113,141.853,139.3186,139.7062,78013.0
2025-03-12 10:00:00,140.62,141.23,140.17,140.79,61666.0,139.7559,140.3622,139.3087,139.9249,61666.0
2025-03-12 10:30:00,140.75,141.19,140.16,140.24,63298.0,139.8851,140.3224,139.2987,139.3783,63298.0
2025-03-12 11:00:00,140.3,140.9,140.23,140.37,50524.0,139.4379,140.0342,139.3683,139.5075,50524.0
2025-03-12 11:30:00,140.34,140.37,139.18,139.39,41200.0,139.4776,139.5075,138.3248,138.5335,41200.0
2025-03-12 12:00:00,139.4,139.55,138.92,139.38,104125.0,138.5434,138.6925,138.0664,138.5235,104125.0
2025-03-12 12:30:00,139.38,139.66,139.15,139.17,65831.0,138.5235,138.8018,138.295,138.3148,65831.0
2025-03-12 13:00:00,139.15,140.1,139.08,140.04,50454.0,138.295,139.2391,138.2254,139.1795,50454.0
2025-03-12 13:30:00,140.03,140.3,139.86,139.97,38983.0,139.1695,139.4379,139.0006,139.1099,38983.0
2025-03-12 14:00:00,140.04,140.34,139.89,140.25,35223.0,139.1795,139.4776,139.0304,139.3882,35223.0
2025-03-12 14:30:00,140.2,140.81,140.0,140.05,34350.0,139.3385,139.9448,139.1397,139.1894,34350.0
2025-03-12 15:00:00,140.11,140.31,139.9,140.03,49487.0,139.2491,139.4478,139.0403,139.1695,49487.0
2025-03-12 15:30:00,140.08,140.92,139.98,140.85,248320.0,139.2192,140.0541,139.1199,139.9845,248320.0
2025-03-13 09:30:00,141.46,143.58,140.06,142.71,122378.0,140.5908,142.6977,139.1994,141.8331,122378.0
2025-03-13 10:00:00,142.66,143.09,140.7,141.05,123610.0,141.7834,142.2107,139.8354,140.1833,123610.0
2025-03-13 10:30:00,140.94,141.51,140.8,141.14,49943.0,140.074,140.6405,139.9348,140.2727,49943.0
2025-03-13 11:00:00,141.19,141.42,140.71,141.25,51037.0,140.3224,140.551,139.8454,140.3821,51037.0
2025-03-13 11:30:00,141.12,141.12,140.43,140.67,27778.0,140.2529,140.2529,139.5671,139.8056,27778.0
2025-03-13 12:00:00,140.68,141.23,140.6,140.97,46695.0,139.8156,140.3622,139.736,140.1038,46695.0
2025-03-13 12:30:00,140.94,141.5,140.85,141.4,40424.0,140.074,140.6305,139.9845,140.5311,40424.0
2025-03-13 13:00:00,141.46,142.03,141.41,141.61,32798.0,140.5908,141.1573,140.5411,140.7398,32798.0
2025-03-13 13:30:00,141.57,141.57,141.2,141.4,62717.0,140.7001,140.7001,140.3324,140.5311,62717.0
2025-03-13 14:00:00,141.44,141.58,140.72,140.91,31474.0,140.5709,140.71,139.8553,140.0441,31474.0
2025-03-13 14:30:00,140.93,141.87,140.93,141.44,36696.0,140.064,140.9982,140.064,140.5709,36696.0
2025-03-13 15:00:00,141.49,142.42,141.25,142.25,71648.0,140.6206,141.5449,140.3821,141.3759,71648.0
2025-03-13 15:30:00,142.32,142.98,142.21,142.64,161550.0,141.4455,142.1014,141.3362,141.7635,161550.0
2025-03-14 09:30:00,142.11,143.03,141.72,142.98,39178.0,141.2368,142.1511,140.8492,142.1014,39178.0
2025-03-14 10:00:00,142.74,144.29,142.65,144.07,49456.0,141.8629,143.4034,141.7734,143.1847,49456.0
2025-03-14 10:30:00,144.1,144.42,143.59,143.59,47767.0,143.2145,143.5326,142.7077,142.7077,47767.0
2025-03-14 11:00:00,143.79,144.19,143.42,144.05,80735.0,142.9064,143.304,142.5387,143.1648,80735.0
2025-03-14 11:30:00,144.09,144.39,143.68,144.0,28886.0,143.2046,143.5028,142.7971,143.1152,28886.0
2025-03-14 12:00:00,144.03,144.23,143.46,143.6,31667.0,143.145,143.3437,142.5785,142.7176,31667.0
2025-03-14 12:30:00,143.62,143.98,143.37,143.8,49873.0,142.7375,143.0953,142.489,142.9164,49873.0
2025-03-14 13:00:00,143.87,144.03,143.5,143.86,38568.0,142.986,143.145,142.6182,142.976,38568.0
2025-03-14 13:30:00,143.8,144.09,143.69,143.95,40515.0,142.9164,143.2046,142.8071,143.0655,40515.0
2025-03-14 14:00:00,143.95,144.29,143.67,144.0,35084.0,143.0655,143.4034,142.7872,143.1152,35084.0
2025-03-14 14:30:00,144.05,144.26,143.89,143.9,37417.0,143.1648,143.3736,143.0058,143.0158,37417.0
2025-03-14 15:00:00,143.84,144.16,143.67,144.15,38302.0,142.9561,143.2742,142.7872,143.2642,38302.0
2025-03-14 15:30:00,144.16,144.72,144.04,144.28,167988.0,143.2742,143.8307,143.1549,143.3934,167988.0
2025-03-17 09:30:00,144.41,145.32,143.01,145.06,74145.0,143.5226,144.427,142.1312,144.1686,74145.0
2025-03-17 10:00:00,145.05,146.61,144.96,146.61,38180.0,144.1587,145.7091,144.0693,145.7091,38180.0
2025-03-17 10:30:00,146.6,146.77,145.44,145.54,68851.0,145.6992,145.8681,144.5463,144.6457,68851.0
2025-03-17 11:00:00,145.63,146.22,145.03,145.03,30977.0,144.7351,145.3215,144.1388,144.1388,30977.0
2025-03-17 11:30:00,145.06,145.4,144.81,145.08,35671.0,144.1686,144.5066,143.9202,144.1885,35671.0
2025-03-17 12:00:00,145.1,145.9,145.1,145.8,20417.0,144.2084,145.0035,144.2084,144.9041,20417.0
2025-03-17 12:30:00,145.85,146.08,145.44,145.88,23765.0,144.9538,145.1824,144.5463,144.9836,23765.0
2025-03-17 13:00:00,145.97,146.18,145.94,145.97,18765.0,145.073,145.2818,145.0432,145.073,18765.0
2025-03-17 13:30:00,145.93,146.21,145.82,146.21,14698.0,145.0333,145.3116,144.924,145.3116,14698.0
2025-03-17 14:00:00,146.21,146.36,145.58,145.8,36432.0,145.3116,145.4607,144.6854,144.9041,36432.0
2025-03-17 14:30:00,145.74,145.81,145.46,145.67,22292.0,144.8445,144.914,144.5662,144.7749,22292.0
2025-03-17 15:00:00,145.62,145.83,144.89,144.93,101673.0,144.7252,144.9339,143.9997,144.0394,101673.0
2025-03-17 15:30:00,144.91,145.23,144.68,144.84,209906.0,144.0196,144.3376,143.791,143.95,209906.0
2025-03-18 09:30:00,144.77,145.19,143.45,145.02,99846.0,143.8804,144.2978,142.5685,144.1289,99846.0
2025-03-18 10:00:00,145.15,145.66,144.31,144.61,62486.0,144.2581,144.765,143.4232,143.7214,62486.0
2025-03-18 10:30:00,144.66,145.04,144.29,144.39,49243.0,143.7711,144.1488,143.4034,143.5028,49243.0
2025-03-18 11:00:00,144.46,144.99,143.83,143.86,47622.0,143.5723,144.0991,142.9462,142.976,47622.0
2025-03-18 11:30:00,143.96,144.13,143.77,144.1,57307.0,143.0754,143.2444,142.8866,143.2145,57307.0
2025-03-18 12:00:00,144.0,144.3,143.96,144.2,22806.0,143.1152,143.4133,143.0754,143.3139,22806.0
2025-03-18 12:30:00,144.25,144.54,144.05,144.14,22046.0,143.3636,143.6518,143.1648,143.2543,22046.0
2025-03-18 13:00:00,144.14,144.59,144.05,144.42,13171.0,143.2543,143.7015,143.1648,143.5326,13171.0
2025-03-18 13:30:00,144.43,144.63,144.36,144.43,17187.0,143.5425,143.7413,143.4729,143.5425,17187.0
2025-03-18 14:00:00,144.44,144.68,144.21,144.21,13264.0,143.5525,143.791,143.3239,143.3239,13264.0
2025-03-18 14:30:00,144.11,144.36,143.81,143.81,18048.0,143.2245,143.4729,142.9263,142.9263,18048.0
2025-03-18 15:00:00,143.81,144.27,143.49,144.27,40751.0,142.9263,143.3835,142.6083,143.3835,40751.0
2025-03-18 15:30:00,144.27,144.83,144.17,144.75,130874.0,143.3835,143.9401,143.2841,143.8605,130874.0
2025-03-19 09:30:00,144.0,144.23,143.34,143.47,42427.0,143.1152,143.3437,142.4592,142.5884,42427.0
2025-03-19 10:00:00,143.45,143.67,142.91,142.91,44664.0,142.5685,142.7872,142.0319,142.0319,44664.0
2025-03-19 10:30:00,142.81,142.9,141.89,141.89,48137.0,141.9325,142.0219,141.0181,141.0181,48137.0
2025-03-19 11:00:00,142.02,142.16,141.52,141.82,45082.0,141.1473,141.2865,140.6504,140.9485,45082.0
2025-03-19 11:30:00,141.86,142.32,141.82,141.86,41291.0,140.9883,141.4455,140.9485,140.9883,41291.0
2025-03-19 12:00:00,141.94,142.12,141.74,142.03,43621.0,141.0678,141.2467,140.869,141.1573,43621.0
2025-03-19 12:30:00,142.03,142.92,141.99,142.78,55438.0,141.1573,142.0418,141.1175,141.9027,55438.0
2025-03-19 13:00:00,142.88,142.88,142.01,142.08,25009.0,142.002,142.002,141.1374,141.207,25009.0
2025-03-19 13:30:00,142.04,142.18,141.56,141.57,20681.0,141.1672,141.3063,140.6901,140.7001,20681.0
2025-03-19 14:00:00,141.49,142.21,141.19,142.02,35861.0,140.6206,141.3362,140.3224,141.1473,35861.0
2025-03-19 14:30:00,142.06,142.42,141.83,142.05,33541.0,141.1871,141.5449,140.9585,141.1771,33541.0
2025-03-19 15:00:00,141.99,142.47,141.8,142.47,62346.0,141.1175,141.5946,140.9287,141.5946,62346.0
2025-03-19 15:30:00,142.48,142.53,141.75,142.03,197435.0,141.6045,141.6542,140.879,141.1573,197435.0
2025-03-20 09:30:00,142.51,142.82,140.85,141.69,68451.0,141.6343,141.9424,139.9845,140.8193,68451.0
2025-03-20 10:00:00,141.68,142.16,141.15,141.65,28144.0,140.8094,141.2865,140.2827,140.7796,28144.0
2025-03-20 10:30:00,141.65,141.78,141.18,141.61,35235.0,140.7796,140.9088,140.3125,140.7398,35235.0
2025-03-20 11:00:00,141.61,141.66,140.89,140.9,21678.0,140.7398,140.7895,140.0243,140.0342,21678.0
2025-03-20 11:30:00,140.9,141.31,140.75,141.24,24092.0,140.0342,140.4417,139.8851,140.3721,24092.0
2025-03-20 12:00:00,141.18,141.63,141.06,141.53,21251.0,140.3125,140.7597,140.1932,140.6603,21251.0
2025-03-20 12:30:00,141.53,141.57,141.01,141.3,24069.0,140.6603,140.7001,140.1435,140.4317,24069.0
2025-03-20 13:00:00,141.31,141.38,141.03,141.1,18968.0,140.4417,140.5113,140.1634,140.233,18968.0
2025-03-20 13:30:00,141.18,141.42,140.97,140.99,28575.0,140.3125,140.551,140.1038,140.1236,28575.0
2025-03-20 14:00:00,141.03,141.37,140.98,141.31,43425.0,140.1634,140.5013,140.1137,140.4417,43425.0
2025-03-20 14:30:00,141.25,141.3,140.91,140.96,21612.0,140.3821,140.4317,140.0441,140.0938,21612.0
2025-03-20 15:00:00,140.96,141.22,140.82,141.09,48791.0,140.0938,140.3522,139.9547,140.223,48791.0
2025-03-20 15:30:00,141.06,141.85,140.92,141.79,287713.0,140.1932,140.9784,140.0541,140.9187,287713.0
2025-03-21 09:30:00,141.83,143.76,141.64,142.19,278451.0,140.9585,142.8766,140.7697,141.3163,278451.0
2025-03-21 10:00:00,142.16,142.2,141.31,141.78,23045.0,141.2865,141.3262,140.4417,140.9088,23045.0
2025-03-21 10:30:00,141.76,141.76,141.08,141.33,32981.0,140.8889,140.8889,140.2131,140.4616,32981.0
2025-03-21 11:00:00,141.36,141.61,141.18,141.3,31356.0,140.4914,140.7398,140.3125,140.4317,31356.0
2025-03-21 11:30:00,141.35,141.83,141.23,141.38,24741.0,140.4814,140.9585,140.3622,140.5113,24741.0
2025-03-21 12:00:00,141.43,141.81,141.37,141.58,34352.0,140.5609,140.9386,140.5013,140.71,34352.0
2025-03-21 12:30:00,141.47,141.54,141.0,141.1,23476.0,140.6007,140.6703,140.1336,140.233,23476.0
2025-03-21 13:00:00,141.09,141.43,141.0,141.27,20571.0,140.223,140.5609,140.1336,140.4019,20571.0
2025-03-21 13:30:00,141.21,141.3,140.92,141.09,14788.0,140.3423,140.4317,140.0541,140.223,14788.0
2025-03-21 14:00:00,141.06,141.16,140.56,140.56,29024.0,140.1932,140.2926,139.6963,139.6963,29024.0
2025-03-21 14:30:00,140.6,140.75,140.22,140.29,39508.0,139.736,139.8851,139.3584,139.428,39508.0
2025-03-21 15:00:00,140.29,140.45,140.01,140.2,68600.0,139.428,139.587,139.1497,139.3385,68600.0
2025-03-21 15:30:00,140.17,141.12,139.98,141.08,264398.0,139.3087,140.2529,139.1199,140.2131,264398.0
2025-03-24 09:30:00,140.19,141.55,140.17,140.99,33461.0,139.3286,140.6802,139.3087,140.1236,33461.0
2025-03-24 10:00:00,141.05,142.04,141.0,141.01,34695.0,140.1833,141.1672,140.1336,140.1435,34695.0
2025-03-24 10:30:00,140.95,140.98,140.11,140.6,27607.0,140.0839,140.1137,139.2491,139.736,27607.0
2025-03-24 11:00:00,140.49,140.53,139.86,140.01,50301.0,139.6267,139.6665,139.0006,139.1497,50301.0
2025-03-24 11:30:00,140.01,140.18,139.76,140.16,42808.0,139.1497,139.3186,138.9012,139.2987,42808.0
2025-03-24 12:00:00,140.16,140.25,139.86,139.91,43155.0,139.2987,139.3882,139.0006,139.0503,43155.0
2025-03-24 12:30:00,139.9,140.03,139.57,139.62,38879.0,139.0403,139.1695,138.7124,138.7621,38879.0
2025-03-24 13:00:00,139.66,140.11,139.62,139.96,45767.0,138.8018,139.2491,138.7621,139.1,45767.0
2025-03-24 13:30:00,140.03,140.58,140.03,140.43,22010.0,139.1695,139.7162,139.1695,139.5671,22010.0
2025-03-24 14:00:00,140.51,140.51,139.51,139.55,39433.0,139.6466,139.6466,138.6527,138.6925,39433.0
2025-03-24 14:30:00,139.5,139.95,139.5,139.66,38769.0,138.6428,139.09,138.6428,138.8018,38769.0
2025-03-24 15:00:00,139.62,139.77,139.41,139.63,24409.0,138.7621,138.9111,138.5534,138.772,24409.0
2025-03-24 15:30:00,139.64,139.87,139.48,139.7,122725.0,138.7819,139.0105,138.6229,138.8416,122725.0
2025-03-25 09:30:00,139.6,140.48,137.26,137.84,75957.0,138.7422,139.6168,136.4166,136.993,75957.0
2025-03-25 10:00:00,137.87,138.31,137.41,137.93,73087.0,137.0228,137.4601,136.5656,137.0825,73087.0
2025-03-25 10:30:00,137.95,138.01,136.94,137.97,80784.0,137.1023,137.162,136.0985,137.1222,80784.0
2025-03-25 11:00:00,137.96,138.15,137.79,137.89,46014.0,137.1123,137.3011,136.9433,137.0427,46014.0
2025-03-25 11:30:00,137.89,138.31,137.67,138.06,41730.0,137.0427,137.4601,136.8241,137.2117,41730.0
2025-03-25 12:00:00,138.01,138.66,137.83,138.62,42506.0,137.162,137.808,136.9831,137.7682,42506.0
2025-03-25 12:30:00,138.66,139.03,138.44,138.68,76275.0,137.808,138.1757,137.5893,137.8278,76275.0
2025-03-25 13:00:00,138.69,139.17,138.67,139.17,19198.0,137.8378,138.3148,137.8179,138.3148,19198.0
2025-03-25 13:30:00,139.22,139.7,139.13,139.47,28509.0,138.3645,138.8416,138.2751,138.613,28509.0
2025-03-25 14:00:00,139.45,139.45,138.98,139.09,33423.0,138.5931,138.5931,138.126,138.2353,33423.0
2025-03-25 14:30:00,139.09,139.33,138.98,139.01,77904.0,138.2353,138.4739,138.126,138.1558,77904.0
2025-03-25 15:00:00,139.0,139.09,138.73,138.8,32660.0,138.1459,138.2353,137.8775,137.9471,32660.0
2025-03-25 15:30:00,138.82,139.39,138.17,139.19,220400.0,137.967,138.5335,137.321,138.3347,220400.0
2025-03-26 09:30:00,139.33,141.2,139.28,141.03,73391.0,138.4739,140.3324,138.4242,140.1634,73391.0
2025-03-26 10:00:00,141.03,141.36,140.25,140.75,60076.0,140.1634,140.4914,139.3882,139.8851,60076.0
2025-03-26 10:30:00,140.8,140.8,139.96,140.24,27626.0,139.9348,139.9348,139.1,139.3783,27626.0
2025-03-26 11:00:00,140.12,140.32,139.51,139.53,27510.0,139.259,139.4578,138.6527,138.6726,27510.0
2025-03-26 11:30:00,139.62,140.13,139.42,139.93,39679.0,138.7621,139.2689,138.5633,139.0702,39679.0
2025-03-26 12:00:00,139.83,140.15,139.8,140.05,26118.0,138.9708,139.2888,138.941,139.1894,26118.0
2025-03-26 12:30:00,140.04,141.18,140.04,140.78,49113.0,139.1795,140.3125,139.1795,139.9149,49113.0
2025-03-26 13:00:00,140.84,141.1,140.73,140.88,18160.0,139.9746,140.233,139.8652,140.0143,18160.0
2025-03-26 13:30:00,140.88,141.35,140.85,140.94,24091.0,140.0143,140.4814,139.9845,140.074,24091.0
2025-03-26 14:00:00,140.94,141.14,140.83,140.85,21482.0,140.074,140.2727,139.9646,139.9845,21482.0
2025-03-26 14:30:00,140.86,141.27,140.83,141.25,26772.0,139.9944,140.4019,139.9646,140.3821,26772.0
2025-03-26 15:00:00,141.31,141.31,140.86,141.26,45318.0,140.4417,140.4417,139.9944,140.392,45318.0
2025-03-26 15:30:00,141.34,141.67,140.99,141.11,151935.0,140.4715,140.7995,140.1236,140.2429,151935.0
2025-03-27 09:30:00,141.76,143.59,141.4,143.3,59957.0,140.8889,142.7077,140.5311,142.4195,59957.0
2025-03-27 10:00:00,143.23,144.2,143.21,143.59,90875.0,142.3499,143.3139,142.33,142.7077,90875.0
2025-03-27 10:30:00,143.55,143.85,143.03,143.58,64811.0,142.6679,142.9661,142.1511,142.6977,64811.0
2025-03-27 11:00:00,143.62,143.98,143.53,143.87,31683.0,142.7375,143.0953,142.648,142.986,31683.0
2025-03-27 11:30:00,143.93,144.05,143.28,143.42,40868.0,143.0456,143.1648,142.3996,142.5387,40868.0
2025-03-27 12:00:00,143.45,143.56,143.04,143.14,30917.0,142.5685,142.6779,142.1611,142.2604,30917.0
2025-03-27 12:30:00,143.1,143.15,142.48,142.59,36262.0,142.2207,142.2704,141.6045,141.7138,36262.0
2025-03-27 13:00:00,142.58,142.98,142.55,142.88,36868.0,141.7039,142.1014,141.6741,142.002,36868.0
2025-03-27 13:30:00,142.92,142.92,142.44,142.56,22790.0,142.0418,142.0418,141.5647,141.684,22790.0
2025-03-27 14:00:00,142.65,143.19,142.58,142.84,28686.0,141.7734,142.3101,141.7039,141.9623,28686.0
2025-03-27 14:30:00,142.86,143.03,142.66,142.66,28562.0,141.9822,142.1511,141.7834,141.7834,28562.0
2025-03-27 15:00:00,142.71,143.72,142.71,143.56,45835.0,141.8331,142.8369,141.8331,142.6779,45835.0
2025-03-27 15:30:00,143.58,143.9,143.04,143.05,179325.0,142.6977,143.0158,142.1611,142.171,179325.0
2025-03-28 09:30:00,144.58,145.47,144.18,145.47,60050.0,143.6916,144.5761,143.294,144.5761,60050.0
2025-03-28 10:00:00,145.28,146.26,145.09,145.96,57330.0,144.3873,145.3613,144.1985,145.0631,57330.0
2025-03-28 10:30:00,146.05,146.23,145.61,146.23,22393.0,145.1526,145.3315,144.7153,145.3315,22393.0
2025-03-28 11:00:00,146.15,146.28,145.62,145.68,41101.0,145.2519,145.3811,144.7252,144.7848,41101.0
2025-03-28 11:30:00,145.79,146.0,145.58,145.94,25993.0,144.8942,145.1029,144.6854,145.0432,25993.0
2025-03-28 12:00:00,145.94,146.46,145.84,146.22,28579.0,145.0432,145.56,144.9438,145.3215,28579.0
2025-03-28 12:30:00,146.19,146.45,145.99,146.31,24722.0,145.2917,145.5501,145.0929,145.411,24722.0
2025-03-28 13:00:00,146.32,146.71,146.31,146.54,59176.0,145.4209,145.8085,145.411,145.6395,59176.0
2025-03-28 13:30:00,146.54,146.82,146.44,146.79,30435.0,145.6395,145.9178,145.5402,145.888,30435.0
2025-03-28 14:00:00,146.79,146.83,145.97,146.11,54470.0,145.888,145.9278,145.073,145.2122,54470.0
2025-03-28 14:30:00,146.12,146.8,146.11,146.76,41906.0,145.2221,145.8979,145.2122,145.8582,41906.0
2025-03-28 15:00:00,146.76,146.93,146.63,146.83,45415.0,145.8582,146.0271,145.729,145.9278,45415.0
2025-03-28 15:30:00,146.83,147.31,146.21,146.26,266614.0,145.9278,146.4048,145.3116,145.3613,266614.0
2025-03-31 09:30:00,147.43,149.99,146.87,148.46,134914.0,146.5241,149.0683,145.9675,147.5477,134914.0
2025-03-31 10:00:00,148.29,148.74,147.27,148.53,77968.0,147.3788,147.826,146.3651,147.6173,77968.0
2025-03-31 10:30:00,148.5,149.22,148.5,149.04,54277.0,147.5875,148.3031,147.5875,148.1242,54277.0
2025-03-31 11:00:00,149.03,149.28,148.46,148.51,40706.0,148.1142,148.3627,147.5477,147.5974,40706.0
2025-03-31 11:30:00,148.49,148.57,147.55,147.71,35341.0,147.5776,147.6571,146.6433,146.8024,35341.0
2025-03-31 12:00:00,147.8,148.09,147.32,147.35,32120.0,146.8918,147.18,146.4148,146.4446,32120.0
2025-03-31 12:30:00,147.36,147.59,147.0,147.23,27188.0,146.4545,146.6831,146.0967,146.3253,27188.0
2025-03-31 13:00:00,147.15,147.36,146.86,147.14,35980.0,146.2458,146.4545,145.9576,146.2359,35980.0
2025-03-31 13:30:00,147.2,147.24,146.87,147.01,33769.0,146.2955,146.3352,145.9675,146.1067,33769.0
2025-03-31 14:00:00,147.01,147.81,147.01,147.74,33844.0,146.1067,146.9017,146.1067,146.8322,33844.0
2025-03-31 14:30:00,147.78,147.94,147.47,147.63,48185.0,146.8719,147.0309,146.5638,146.7228,48185.0
2025-03-31 15:00:00,147.5,148.33,147.49,148.08,53844.0,146.5936,147.4185,146.5837,147.1701,53844.0
2025-03-31 15:30:00,148.04,148.53,147.34,147.59,252535.0,147.1303,147.6173,146.4346,146.6831,252535.0
2025-04-01 09:30:00,146.84,147.34,145.84,146.42,57380.0,145.9377,146.4346,144.9438,145.5203,57380.0
2025-04-01 10:00:00,146.34,146.92,146.08,146.55,31216.0,145.4408,146.0172,145.1824,145.6495,31216.0
2025-04-01 10:30:00,146.48,147.2,146.2,147.14,25494.0,145.5799,146.2955,145.3016,146.2359,25494.0
2025-04-01 11:00:00,147.13,147.54,146.88,147.4,21029.0,146.2259,146.6334,145.9775,146.4943,21029.0
2025-04-01 11:30:00,147.36,147.72,147.26,147.35,26645.0,146.4545,146.8123,146.3551,146.4446,26645.0
2025-04-01 12:00:00,147.41,147.6,147.19,147.19,23244.0,146.5042,146.693,146.2856,146.2856,23244.0
2025-04-01 12:30:00,147.16,147.38,146.76,146.8,32639.0,146.2557,146.4744,145.8582,145.8979,32639.0
2025-04-01 13:00:00,146.9,146.95,146.49,146.55,26428.0,145.9973,146.047,145.5899,145.6495,26428.0
2025-04-01 13:30:00,146.65,146.81,146.49,146.77,25556.0,145.7489,145.9079,145.5899,145.8681,25556.0
2025-04-01 14:00:00,146.71,147.0,146.66,146.79,14489.0,145.8085,146.0967,145.7588,145.888,14489.0
2025-04-01 14:30:00,146.76,146.83,146.41,146.82,37351.0,145.8582,145.9278,145.5103,145.9178,37351.0
2025-04-01 15:00:00,146.86,147.26,146.78,147.14,40185.0,145.9576,146.3551,145.8781,146.2359,40185.0
2025-04-01 15:30:00,147.19,147.42,146.83,146.97,119586.0,146.2856,146.5141,145.9278,146.0669,119586.0
2025-04-02 09:30:00,147.21,147.51,145.45,146.31,40475.0,146.3054,146.6036,144.5562,145.411,40475.0
2025-04-02 10:00:00,146.36,146.86,145.9,146.52,23434.0,145.4607,145.9576,145.0035,145.6197,23434.0
2025-04-02 10:30:00,146.62,147.38,146.56,147.17,22876.0,145.7191,146.4744,145.6594,146.2657,22876.0
2025-04-02 11:00:00,147.25,147.49,146.84,146.93,14258.0,146.3452,146.5837,145.9377,146.0271,14258.0
2025-04-02 11:30:00,146.94,147.23,146.15,146.15,23338.0,146.0371,146.3253,145.2519,145.2519,23338.0
2025-04-02 12:00:00,146.23,146.23,145.68,145.91,21163.0,145.3315,145.3315,144.7848,145.0134,21163.0
2025-04-02 12:30:00,145.98,146.51,145.86,146.34,21364.0,145.083,145.6097,144.9637,145.4408,21364.0
2025-04-02 13:00:00,146.3,146.34,146.03,146.17,20639.0,145.401,145.4408,145.1327,145.2718,20639.0
2025-04-02 13:30:00,146.19,146.32,146.04,146.23,13661.0,145.2917,145.4209,145.1426,145.3315,13661.0
2025-04-02 14:00:00,146.22,146.42,146.03,146.08,12292.0,145.3215,145.5203,145.1327,145.1824,12292.0
2025-04-02 14:30:00,146.09,146.2,145.83,145.93,20174.0,145.1923,145.3016,144.9339,145.0333,20174.0
2025-04-02 15:00:00,145.92,146.39,145.83,145.84,39747.0,145.0234,145.4905,144.9339,144.9438,39747.0
2025-04-02 15:30:00,145.79,146.43,145.79,146.19,130252.0,144.8942,145.5302,144.8942,145.2917,130252.0
2025-04-03 09:30:00,148.92,152.14,148.74,151.36,211546.0,148.0049,151.2051,147.826,150.4299,211546.0
2025-04-03 10:00:00,150.95,151.73,150.09,151.06,149439.0,150.0224,150.7977,149.1677,150.1318,149439.0
2025-04-03 10:30:00,151.0,153.89,150.82,153.62,156046.0,150.0721,152.9444,149.8932,152.676,156046.0
2025-04-03 11:00:00,153.51,154.06,152.0,152.95,121478.0,152.5667,153.1133,151.066,152.0102,121478.0
2025-04-03 11:30:00,152.86,153.48,151.93,152.37,120493.0,151.9207,152.5369,150.9964,151.4337,120493.0
2025-04-03 12:00:00,152.46,153.05,152.15,152.95,116715.0,151.5232,152.1095,151.2151,152.0102,116715.0
2025-04-03 12:30:00,152.95,152.95,152.24,152.79,73067.0,152.0102,152.0102,151.3045,151.8511,73067.0
2025-04-03 13:00:00,152.87,153.25,152.37,153.06,77085.0,151.9306,152.3083,151.4337,152.1195,77085.0
2025-04-03 13:30:00,153.06,153.43,152.55,153.21,69509.0,152.1195,152.4872,151.6126,152.2686,69509.0
2025-04-03 14:00:00,153.25,153.96,153.01,153.51,66011.0,152.3083,153.014,152.0698,152.5667,66011.0
2025-04-03 14:30:00,153.5,153.81,153.08,153.47,85769.0,152.5568,152.8649,152.1394,152.527,85769.0
2025-04-03 15:00:00,153.36,153.44,152.45,152.68,147911.0,152.4176,152.4971,151.5132,151.7418,147911.0
2025-04-03 15:30:00,152.69,152.69,151.85,151.97,265136.0,151.7518,151.7518,150.9169,151.0362,265136.0
2025-04-04 09:30:00,155.0,155.5,152.0,153.12,204501.0,154.0476,154.5445,151.066,152.1791,204501.0
2025-04-04 10:00:00,153.14,154.25,152.24,153.4,187110.0,152.199,153.3022,151.3045,152.4574,187110.0
2025-04-04 10:30:00,153.26,155.0,152.99,154.6,113341.0,152.3183,154.0476,152.0499,153.65,113341.0
2025-04-04 11:00:00,154.56,154.57,152.05,152.2,333584.0,153.6103,153.6202,151.1157,151.2648,333584.0
2025-04-04 11:30:00,152.2,152.52,150.34,150.41,125081.0,151.2648,151.5828,149.4162,149.4858,125081.0
2025-04-04 12:00:00,150.35,150.46,148.44,148.47,101864.0,149.4261,149.5355,147.5279,147.5577,101864.0
2025-04-04 12:30:00,148.59,149.24,147.82,148.05,56048.0,147.6769,148.323,146.9117,147.1403,56048.0
2025-04-04 13:00:00,147.96,148.06,147.16,147.69,39143.0,147.0508,147.1502,146.2557,146.7825,39143.0
2025-04-04 13:30:00,147.81,148.52,147.64,147.72,33975.0,146.9017,147.6074,146.7328,146.8123,33975.0
2025-04-04 14:00:00,147.75,147.83,146.56,146.99,65942.0,146.8421,146.9216,145.6594,146.0868,65942.0
2025-04-04 14:30:00,146.9,147.32,146.26,147.03,86792.0,145.9973,146.4148,145.3613,146.1265,86792.0
2025-04-04 15:00:00,147.01,147.82,146.89,147.24,104732.0,146.1067,146.9117,145.9874,146.3352,104732.0
2025-04-04 15:30:00,147.19,148.29,146.85,147.18,263920.0,146.2856,147.3788,145.9476,146.2756,263920.0
2025-04-07 09:30:00,145.06,145.76,141.97,143.85,129336.0,144.1686,144.8643,141.0976,142.9661,129336.0
2025-04-07 10:00:00,143.84,147.54,142.32,144.65,109130.0,142.9561,146.6334,141.4455,143.7612,109130.0
2025-04-07 10:30:00,144.66,145.53,142.68,145.53,70834.0,143.7711,144.6358,141.8033,144.6358,70834.0
2025-04-07 11:00:00,145.42,146.77,143.79,143.97,133442.0,144.5264,145.8681,142.9064,143.0853,133442.0
2025-04-07 11:30:00,143.79,145.76,143.7,145.42,94790.0,142.9064,144.8643,142.817,144.5264,94790.0
2025-04-07 12:00:00,145.3,146.5,144.71,145.33,69176.0,144.4072,145.5998,143.8208,144.437,69176.0
2025-04-07 12:30:00,145.37,145.58,143.18,143.92,91543.0,144.4767,144.6854,142.3002,143.0356,91543.0
2025-04-07 13:00:00,143.92,145.36,143.79,145.22,85539.0,143.0356,144.4668,142.9064,144.3277,85539.0
2025-04-07 13:30:00,145.22,145.55,144.65,145.52,44907.0,144.3277,144.6556,143.7612,144.6258,44907.0
2025-04-07 14:00:00,145.73,146.22,145.13,145.83,71294.0,144.8345,145.3215,144.2382,144.9339,71294.0
2025-04-07 14:30:00,145.9,146.21,144.98,145.4,177913.0,145.0035,145.3116,144.0891,144.5066,177913.0
2025-04-07 15:00:00,145.43,145.73,143.53,143.76,142964.0,144.5364,144.8345,142.648,142.8766,142964.0
2025-04-07 15:30:00,143.78,144.49,142.11,142.39,280710.0,142.8965,143.6021,141.2368,141.515,280710.0
2025-04-08 09:30:00,144.39,144.39,140.64,142.62,115979.0,143.5028,143.5028,139.7758,141.7436,115979.0
2025-04-08 10:00:00,142.76,143.31,141.58,142.73,150572.0,141.8828,142.4294,140.71,141.853,150572.0
2025-04-08 10:30:00,142.75,143.44,142.65,142.78,84734.0,141.8728,142.5586,141.7734,141.9027,84734.0
2025-04-08 11:00:00,142.78,143.62,142.58,142.68,129876.0,141.9027,142.7375,141.7039,141.8033,129876.0
2025-04-08 11:30:00,142.66,143.42,142.6,143.37,124099.0,141.7834,142.5387,141.7238,142.489,124099.0
2025-04-08 12:00:00,143.31,144.08,143.1,143.97,106371.0,142.4294,143.1947,142.2207,143.0853,106371.0
2025-04-08 12:30:00,144.1,144.34,143.04,143.09,69898.0,143.2145,143.4531,142.1611,142.2107,69898.0
2025-04-08 13:00:00,143.15,143.42,141.67,141.74,40996.0,142.2704,142.5387,140.7995,140.869,40996.0
2025-04-08 13:30:00,141.75,142.28,141.29,142.03,82475.0,140.879,141.4057,140.4218,141.1573,82475.0
2025-04-08 14:00:00,142.06,142.06,140.16,140.19,38897.0,141.1871,141.1871,139.2987,139.3286,38897.0
2025-04-08 14:30:00,140.29,141.4,140.04,141.17,67928.0,139.428,140.5311,139.1795,140.3025,67928.0
2025-04-08 15:00:00,141.22,141.93,140.93,141.58,71151.0,140.3522,141.0579,140.064,140.71,71151.0
2025-04-08 15:30:00,141.59,141.59,139.2,140.84,274452.0,140.72,140.72,138.3446,139.9746,274452.0
2025-04-09 09:30:00,139.53,140.41,138.73,140.16,86854.0,138.6726,139.5472,137.8775,139.2987,86854.0
2025-04-09 10:00:00,140.14,140.51,137.86,138.76,51591.0,139.2789,139.6466,137.0129,137.9074,51591.0
2025-04-09 10:30:00,138.67,138.98,138.11,138.12,51207.0,137.8179,138.126,137.2613,137.2713,51207.0
2025-04-09 11:00:00,138.22,139.5,138.2,139.09,33433.0,137.3707,138.6428,137.3508,138.2353,33433.0
2025-04-09 11:30:00,139.09,139.12,138.16,138.32,36599.0,138.2353,138.2651,137.311,137.4701,36599.0
2025-04-09 12:00:00,138.31,139.92,138.07,139.74,41386.0,137.4601,139.0602,137.2216,138.8813,41386.0
2025-04-09 12:30:00,139.64,140.49,139.64,140.39,34360.0,138.7819,139.6267,138.7819,139.5273,34360.0
2025-04-09 13:00:00,140.42,145.33,140.03,143.99,81597.0,139.5572,144.437,139.1695,143.1052,81597.0
2025-04-09 13:30:00,144.12,145.05,140.61,141.54,150171.0,143.2344,144.1587,139.746,140.6703,150171.0
2025-04-09 14:00:00,141.81,142.21,138.62,139.74,151041.0,140.9386,141.3362,137.7682,138.8813,151041.0
2025-04-09 14:30:00,139.55,139.83,137.4,138.95,164790.0,138.6925,138.9708,136.5557,138.0962,164790.0
2025-04-09 15:00:00,138.91,140.78,138.89,139.57,150617.0,138.0564,139.9149,138.0366,138.7124,150617.0
2025-04-09 15:30:00,139.65,140.12,138.64,139.0,516283.0,138.7919,139.259,137.7881,138.1459,516283.0
2025-04-10 09:30:00,139.3,141.6,138.49,141.6,97657.0,138.444,140.7299,137.639,140.7299,97657.0
2025-04-10 10:00:00,141.39,142.33,140.73,140.77,73519.0,140.5212,141.4554,139.8652,139.905,73519.0
2025-04-10 10:30:00,140.77,141.25,140.0,140.3,61484.0,139.905,140.3821,139.1397,139.4379,61484.0
2025-04-10 11:00:00,140.28,141.23,140.27,141.21,36102.0,139.418,140.3622,139.4081,140.3423,36102.0
2025-04-10 11:30:00,141.21,141.22,140.15,140.63,51857.0,140.3423,140.3522,139.2888,139.7659,51857.0
2025-04-10 12:00:00,140.77,140.82,139.61,140.08,22245.0,139.905,139.9547,138.7521,139.2192,22245.0
2025-04-10 12:30:00,140.05,141.71,140.04,141.51,26556.0,139.1894,140.8392,139.1795,140.6405,26556.0
2025-04-10 13:00:00,141.53,142.17,140.5,141.65,42120.0,140.6603,141.2964,139.6367,140.7796,42120.0
2025-04-10 13:30:00,141.56,143.17,141.23,142.61,54961.0,140.6901,142.2903,140.3622,141.7337,54961.0
2025-04-10 14:00:00,142.6,143.58,142.22,143.55,55460.0,141.7238,142.6977,141.3461,142.6679,55460.0
2025-04-10 14:30:00,143.46,143.86,142.98,143.44,67787.0,142.5785,142.976,142.1014,142.5586,67787.0
2025-04-10 15:00:00,143.34,144.59,143.15,143.43,85874.0,142.4592,143.7015,142.2704,142.5487,85874.0
2025-04-10 15:30:00,143.36,143.97,142.38,143.22,270118.0,142.4791,143.0853,141.5051,142.3399,270118.0
2025-04-11 09:30:00,143.24,144.2,142.06,143.74,67235.0,142.3598,143.3139,141.1871,142.8568,67235.0
2025-04-11 10:00:00,143.61,145.72,143.37,144.53,58630.0,142.7276,144.8246,142.489,143.6419,58630.0
2025-04-11 10:30:00,144.58,144.93,143.75,144.31,39312.0,143.6916,144.0394,142.8667,143.4232,39312.0
2025-04-11 11:00:00,144.33,144.66,143.33,143.81,40911.0,143.4431,143.7711,142.4493,142.9263,40911.0
2025-04-11 11:30:00,143.83,145.13,143.63,145.0,23278.0,142.9462,144.2382,142.7474,144.109,23278.0
2025-04-11 12:00:00,145.06,145.74,144.86,145.6,21401.0,144.1686,144.8445,143.9699,144.7053,21401.0
2025-04-11 12:30:00,145.63,146.13,145.57,146.09,35586.0,144.7351,145.2321,144.6755,145.1923,35586.0
2025-04-11 13:00:00,146.06,146.31,145.19,145.19,32151.0,145.1625,145.411,144.2978,144.2978,32151.0
2025-04-11 13:30:00,145.27,146.79,145.04,146.43,77300.0,144.3774,145.888,144.1488,145.5302,77300.0
2025-04-11 14:00:00,146.51,146.75,145.61,146.45,50450.0,145.6097,145.8483,144.7153,145.5501,50450.0
2025-04-11 14:30:00,146.37,146.43,145.82,145.84,32375.0,145.4706,145.5302,144.924,144.9438,32375.0
2025-04-11 15:00:00,145.93,146.5,145.91,146.25,44676.0,145.0333,145.5998,145.0134,145.3513,44676.0
2025-04-11 15:30:00,146.25,146.44,145.78,146.08,157430.0,145.3513,145.5402,144.8842,145.1824,157430.0
2025-04-14 09:30:00,145.32,148.38,145.32,147.73,76663.0,144.427,147.4682,144.427,146.8222,76663.0
2025-04-14 10:00:00,147.74,147.98,147.07,147.54,39105.0,146.8322,147.0707,146.1663,146.6334,39105.0
2025-04-14 10:30:00,147.64,147.95,147.36,147.59,19256.0,146.7328,147.0409,146.4545,146.6831,19256.0
2025-04-14 11:00:00,147.69,148.21,147.35,147.35,23616.0,146.7825,147.2993,146.4446,146.4446,23616.0
2025-04-14 11:30:00,147.53,148.22,147.53,147.81,15233.0,146.6235,147.3092,146.6235,146.9017,15233.0
2025-04-14 12:00:00,147.67,148.23,147.61,148.23,12625.0,146.7626,147.3192,146.703,147.3192,12625.0
2025-04-14 12:30:00,148.14,148.37,148.01,148.23,10726.0,147.2297,147.4583,147.1005,147.3192,10726.0
2025-04-14 13:00:00,148.18,148.52,147.85,148.34,15414.0,147.2695,147.6074,146.9415,147.4285,15414.0
2025-04-14 13:30:00,148.35,148.69,148.22,148.51,13950.0,147.4384,147.7763,147.3092,147.5974,13950.0
2025-04-14 14:00:00,148.58,148.85,148.47,148.77,12398.0,147.667,147.9354,147.5577,147.8558,12398.0
2025-04-14 14:30:00,148.71,148.94,148.44,148.64,17884.0,147.7962,148.0248,147.5279,147.7266,17884.0
2025-04-14 15:00:00,148.66,149.06,148.56,148.88,46998.0,147.7465,148.1441,147.6471,147.9652,46998.0
2025-04-14 15:30:00,148.93,149.44,148.69,148.87,154648.0,148.0149,148.5217,147.7763,147.9552,154648.0
2025-04-15 09:30:00,149.66,149.66,147.36,147.97,63653.0,148.7404,148.7404,146.4545,147.0608,63653.0
2025-04-15 10:00:00,148.13,148.66,147.51,148.55,28653.0,147.2198,147.7465,146.6036,147.6372,28653.0
2025-04-15 10:30:00,148.56,149.12,148.5,148.92,26598.0,147.6471,148.2037,147.5875,148.0049,26598.0
2025-04-15 11:00:00,148.92,148.92,148.24,148.42,37427.0,148.0049,148.0049,147.3291,147.508,37427.0
2025-04-15 11:30:00,148.41,148.59,147.78,148.02,29634.0,147.4981,147.6769,146.8719,147.1105,29634.0
2025-04-15 12:00:00,148.07,148.08,147.68,147.99,22943.0,147.1601,147.1701,146.7725,147.0806,22943.0
2025-04-15 12:30:00,147.94,148.52,147.92,148.35,18526.0,147.0309,147.6074,147.0111,147.4384,18526.0
2025-04-15 13:00:00,148.37,148.37,147.82,147.97,13469.0,147.4583,147.4583,146.9117,147.0608,13469.0
2025-04-15 13:30:00,147.9,147.96,147.46,147.76,28478.0,146.9912,147.0508,146.5539,146.852,28478.0
2025-04-15 14:00:00,147.76,148.2,147.71,147.87,25649.0,146.852,147.2893,146.8024,146.9614,25649.0
2025-04-15 14:30:00,147.9,148.26,147.88,148.21,13403.0,146.9912,147.349,146.9713,147.2993,13403.0
2025-04-15 15:00:00,148.17,148.2,147.7,147.95,35868.0,147.2595,147.2893,146.7924,147.0409,35868.0
2025-04-15 15:30:00,147.87,147.92,146.72,146.92,245846.0,146.9614,147.0111,145.8184,146.0172,245846.0
2025-04-16 09:30:00,148.21,148.29,146.48,147.76,28434.0,147.2993,147.3788,145.5799,146.852,28434.0
2025-04-16 10:00:00,147.92,148.12,147.47,147.99,54829.0,147.0111,147.2098,146.5638,147.0806,54829.0
2025-04-16 10:30:00,148.04,148.52,147.83,147.98,29690.0,147.1303,147.6074,146.9216,147.0707,29690.0
2025-04-16 11:00:00,147.89,148.0,147.19,147.48,65005.0,146.9813,147.0906,146.2856,146.5738,65005.0
2025-04-16 11:30:00,147.68,147.96,147.42,147.62,12722.0,146.7725,147.0508,146.5141,146.7129,12722.0
2025-04-16 12:00:00,147.53,147.6,147.04,147.28,13586.0,146.6235,146.693,146.1365,146.375,13586.0
2025-04-16 12:30:00,147.22,147.6,147.22,147.39,8314.0,146.3154,146.693,146.3154,146.4843,8314.0
2025-04-16 13:00:00,147.4,147.7,147.19,147.52,13466.0,146.4943,146.7924,146.2856,146.6135,13466.0
2025-04-16 13:30:00,147.45,147.58,146.72,146.91,53836.0,146.544,146.6732,145.8184,146.0073,53836.0
2025-04-16 14:00:00,146.99,147.3,146.75,147.3,27423.0,146.0868,146.3949,145.8483,146.3949,27423.0
2025-04-16 14:30:00,147.3,147.36,147.02,147.05,22450.0,146.3949,146.4545,146.1166,146.1464,22450.0
2025-04-16 15:00:00,147.04,147.35,146.55,146.64,60986.0,146.1365,146.4446,145.6495,145.7389,60986.0
2025-04-16 15:30:00,146.71,146.88,146.15,146.44,136809.0,145.8085,145.9775,145.2519,145.5402,136809.0
2025-04-17 09:30:00,146.57,148.83,146.03,148.72,55648.0,145.6694,147.9155,145.1327,147.8062,55648.0
2025-04-17 10:00:00,148.72,149.13,147.86,148.12,29306.0,147.8062,148.2136,146.9514,147.2098,29306.0
2025-04-17 10:30:00,148.09,148.32,147.62,148.12,23293.0,147.18,147.4086,146.7129,147.2098,23293.0
2025-04-17 11:00:00,148.43,148.94,148.26,148.75,10342.0,147.5179,148.0248,147.349,147.836,10342.0
2025-04-17 11:30:00,148.67,149.03,148.63,148.98,21086.0,147.7565,148.1142,147.7167,148.0646,21086.0
2025-04-17 12:00:00,149.0,149.21,148.86,149.19,19929.0,148.0844,148.2931,147.9453,148.2733,19929.0
2025-04-17 12:30:00,149.15,149.29,148.82,149.28,9384.0,148.2335,148.3726,147.9055,148.3627,9384.0
2025-04-17 13:00:00,149.3,149.32,148.97,148.98,8620.0,148.3826,148.4025,148.0546,148.0646,8620.0
2025-04-17 13:30:00,149.03,149.23,148.77,149.07,9490.0,148.1142,148.313,147.8558,148.154,9490.0
2025-04-17 14:00:00,149.08,149.55,149.08,149.27,10896.0,148.1639,148.6311,148.1639,148.3528,10896.0
2025-04-17 14:30:00,149.27,149.51,149.12,149.4,20022.0,148.3528,148.5913,148.2037,148.482,20022.0
2025-04-17 15:00:00,149.32,149.38,148.85,149.34,25991.0,148.4025,148.4621,147.9354,148.4223,25991.0
2025-04-17 15:30:00,149.35,149.54,148.23,148.41,124288.0,148.4323,148.6211,147.3192,147.4981,124288.0
2025-04-21 09:30:00,148.0,148.57,147.63,148.49,17303.0,147.0906,147.6571,146.7228,147.5776,17303.0
2025-04-21 10:00:00,148.49,148.97,148.13,148.24,13061.0,147.5776,148.0546,147.2198,147.3291,13061.0
2025-04-21 10:30:00,148.34,148.36,147.77,147.77,10556.0,147.4285,147.4484,146.862,146.862,10556.0
2025-04-21 11:00:00,147.77,147.87,147.35,147.74,11665.0,146.862,146.9614,146.4446,146.8322,11665.0
2025-04-21 11:30:00,147.6,147.62,147.2,147.23,18183.0,146.693,146.7129,146.2955,146.3253,18183.0
2025-04-21 12:00:00,147.25,147.25,146.74,146.89,11319.0,146.3452,146.3452,145.8383,145.9874,11319.0
2025-04-21 12:30:00,146.89,147.08,146.75,146.76,8938.0,145.9874,146.1762,145.8483,145.8582,8938.0
2025-04-21 13:00:00,146.76,146.81,146.36,146.44,27248.0,145.8582,145.9079,145.4607,145.5402,27248.0
2025-04-21 13:30:00,146.4,146.57,146.05,146.08,14115.0,145.5004,145.6694,145.1526,145.1824,14115.0
2025-04-21 14:00:00,146.06,146.47,145.83,146.47,17451.0,145.1625,145.57,144.9339,145.57,17451.0
2025-04-21 14:30:00,146.46,146.57,146.19,146.25,34282.0,145.56,145.6694,145.2917,145.3513,34282.0
2025-04-21 15:00:00,146.25,146.56,145.99,146.39,22923.0,145.3513,145.6594,145.0929,145.4905,22923.0
2025-04-21 15:30:00,146.36,147.25,146.16,147.13,111540.0,145.4607,146.3452,145.2619,146.2259,111540.0
2025-04-22 09:30:00,148.29,148.72,147.15,147.98,53431.0,147.3788,147.8062,146.2458,147.0707,53431.0
2025-04-22 10:00:00,148.03,148.51,147.72,148.38,29724.0,147.1204,147.5974,146.8123,147.4682,29724.0
2025-04-22 10:30:00,148.38,148.92,148.14,148.92,45104.0,147.4682,148.0049,147.2297,148.0049,45104.0
2025-04-22 11:00:00,148.75,149.12,148.37,148.88,35350.0,147.836,148.2037,147.4583,147.9652,35350.0
2025-04-22 11:30:00,148.89,149.44,148.87,149.44,29521.0,147.9751,148.5217,147.9552,148.5217,29521.0
2025-04-22 12:00:00,149.51,149.6,148.64,148.65,35305.0,148.5913,148.6807,147.7266,147.7366,35305.0
2025-04-22 12:30:00,148.59,148.74,148.38,148.51,14549.0,147.6769,147.826,147.4682,147.5974,14549.0
2025-04-22 13:00:00,148.44,148.64,147.95,147.95,20012.0,147.5279,147.7266,147.0409,147.0409,20012.0
2025-04-22 13:30:00,147.82,147.93,147.39,147.4,11874.0,146.9117,147.021,146.4843,146.4943,11874.0
2025-04-22 14:00:00,147.42,148.21,147.42,148.07,21882.0,146.5141,147.2993,146.5141,147.1601,21882.0
2025-04-22 14:30:00,148.13,148.88,148.07,148.76,22285.0,147.2198,147.9652,147.1601,147.8459,22285.0
2025-04-22 15:00:00,148.72,149.33,148.72,149.3,39186.0,147.8062,148.4124,147.8062,148.3826,39186.0
2025-04-22 15:30:00,149.22,149.75,149.02,149.25,121670.0,148.3031,148.8298,148.1043,148.3329,121670.0
2025-04-23 09:30:00,147.66,147.8,145.17,147.07,93210.0,146.7527,146.8918,144.278,146.1663,93210.0
2025-04-23 10:00:00,147.15,147.52,146.49,147.25,70273.0,146.2458,146.6135,145.5899,146.3452,70273.0
2025-04-23 10:30:00,147.3,147.46,146.15,146.15,56056.0,146.3949,146.5539,145.2519,145.2519,56056.0
2025-04-23 11:00:00,146.13,146.55,145.44,145.64,57004.0,145.2321,145.6495,144.5463,144.7451,57004.0
2025-04-23 11:30:00,145.61,145.73,145.12,145.65,21972.0,144.7153,144.8345,144.2283,144.755,21972.0
2025-04-23 12:00:00,145.65,145.65,144.78,145.03,25142.0,144.755,144.755,143.8904,144.1388,25142.0
2025-04-23 12:30:00,144.95,145.24,144.58,144.69,22991.0,144.0593,144.3475,143.6916,143.8009,22991.0
2025-04-23 13:00:00,144.78,145.39,144.58,145.04,24202.0,143.8904,144.4966,143.6916,144.1488,24202.0
2025-04-23 13:30:00,145.02,145.41,144.84,145.36,31035.0,144.1289,144.5165,143.95,144.4668,31035.0
2025-04-23 14:00:00,145.39,145.55,145.05,145.05,29679.0,144.4966,144.6556,144.1587,144.1587,29679.0
2025-04-23 14:30:00,145.12,145.49,144.99,145.31,34535.0,144.2283,144.596,144.0991,144.4171,34535.0
2025-04-23 15:00:00,145.37,146.28,145.21,146.2,57775.0,144.4767,145.3811,144.3177,145.3016,57775.0
2025-04-23 15:30:00,146.24,147.42,146.19,147.15,163802.0,145.3414,146.5141,145.2917,146.2458,163802.0
2025-04-24 09:30:00,147.35,147.35,145.6,145.68,29536.0,146.4446,146.4446,144.7053,144.7848,29536.0
2025-04-24 10:00:00,145.64,146.17,145.38,145.97,19383.0,144.7451,145.2718,144.4867,145.073,19383.0
2025-04-24 10:30:00,145.86,146.17,145.19,145.47,29578.0,144.9637,145.2718,144.2978,144.5761,29578.0
2025-04-24 11:00:00,145.4,145.74,145.24,145.71,21543.0,144.5066,144.8445,144.3475,144.8146,21543.0
2025-04-24 11:30:00,145.65,146.17,145.54,146.01,29746.0,144.755,145.2718,144.6457,145.1128,29746.0
2025-04-24 12:00:00,146.02,146.32,145.94,146.1,9264.0,145.1227,145.4209,145.0432,145.2022,9264.0
2025-04-24 12:30:00,146.14,146.23,145.96,145.96,10769.0,145.242,145.3315,145.0631,145.0631,10769.0
2025-04-24 13:00:00,145.91,146.06,145.61,145.62,10726.0,145.0134,145.1625,144.7153,144.7252,10726.0
2025-04-24 13:30:00,145.65,146.06,145.59,145.78,19574.0,144.755,145.1625,144.6954,144.8842,19574.0
2025-04-24 14:00:00,145.84,146.26,145.76,145.76,13755.0,144.9438,145.3613,144.8643,144.8643,13755.0
2025-04-24 14:30:00,145.76,146.14,145.76,145.86,16147.0,144.8643,145.242,144.8643,144.9637,16147.0
2025-04-24 15:00:00,146.0,146.05,145.55,145.88,22423.0,145.1029,145.1526,144.6556,144.9836,22423.0
2025-04-24 15:30:00,145.86,146.42,145.64,146.03,104393.0,144.9637,145.5203,144.7451,145.1327,104393.0
2025-04-25 09:30:00,144.9,145.33,143.16,143.34,61141.0,144.0096,144.437,142.2803,142.4592,61141.0
2025-04-25 10:00:00,143.39,143.77,142.54,142.66,47998.0,142.5089,142.8866,141.6641,141.7834,47998.0
2025-04-25 10:30:00,142.62,142.75,141.91,142.68,122469.0,141.7436,141.8728,141.038,141.8033,122469.0
2025-04-25 11:00:00,142.68,143.14,142.04,142.61,49391.0,141.8033,142.2604,141.1672,141.7337,49391.0
2025-04-25 11:30:00,142.6,142.79,142.3,142.69,26403.0,141.7238,141.9126,141.4256,141.8132,26403.0
2025-04-25 12:00:00,142.75,143.28,142.75,143.12,15527.0,141.8728,142.3996,141.8728,142.2406,15527.0
2025-04-25 12:30:00,143.23,143.29,142.81,142.86,10015.0,142.3499,142.4095,141.9325,141.9822,10015.0
2025-04-25 13:00:00,142.94,143.11,142.62,142.62,23879.0,142.0617,142.2306,141.7436,141.7436,23879.0
2025-04-25 13:30:00,142.62,143.33,142.54,143.33,42211.0,141.7436,142.4493,141.6641,142.4493,42211.0
2025-04-25 14:00:00,143.21,144.3,143.09,144.09,31632.0,142.33,143.4133,142.2107,143.2046,31632.0
2025-04-25 14:30:00,144.07,144.14,143.6,143.69,18611.0,143.1847,143.2543,142.7176,142.8071,18611.0
2025-04-25 15:00:00,143.69,144.2,143.59,143.99,21860.0,142.8071,143.3139,142.7077,143.1052,21860.0
2025-04-25 15:30:00,143.97,144.18,143.6,143.97,98130.0,143.0853,143.294,142.7176,143.0853,98130.0
2025-04-28 09:30:00,143.77,145.16,142.55,142.94,33098.0,142.8866,144.268,141.6741,142.0617,33098.0
2025-04-28 10:00:00,142.89,143.04,142.31,142.87,22230.0,142.012,142.1611,141.4355,141.9921,22230.0
2025-04-28 10:30:00,142.87,143.9,142.76,143.9,23254.0,141.9921,143.0158,141.8828,143.0158,23254.0
2025-04-28 11:00:00,143.87,144.1,143.64,144.02,35792.0,142.986,143.2145,142.7574,143.135,35792.0
2025-04-28 11:30:00,144.01,144.01,143.39,143.41,29436.0,143.1251,143.1251,142.5089,142.5288,29436.0
2025-04-28 12:00:00,143.41,143.91,143.35,143.78,16954.0,142.5288,143.0257,142.4691,142.8965,16954.0
2025-04-28 12:30:00,143.83,143.93,143.48,143.93,28101.0,142.9462,143.0456,142.5983,143.0456,28101.0
2025-04-28 13:00:00,143.92,144.03,143.6,143.61,17099.0,143.0356,143.145,142.7176,142.7276,17099.0
2025-04-28 13:30:00,143.61,143.93,143.45,143.84,20148.0,142.7276,143.0456,142.5685,142.9561,20148.0
2025-04-28 14:00:00,143.81,143.89,143.52,143.85,22658.0,142.9263,143.0058,142.6381,142.9661,22658.0
2025-04-28 14:30:00,143.87,143.88,143.54,143.55,21268.0,142.986,142.9959,142.658,142.6679,21268.0
2025-04-28 15:00:00,143.6,143.93,143.42,143.77,30139.0,142.7176,143.0456,142.5387,142.8866,30139.0
2025-04-28 15:30:00,143.77,144.29,143.46,144.25,180869.0,142.8866,143.4034,142.5785,143.3636,180869.0
2025-04-29 09:30:00,144.25,145.26,143.75,144.65,45065.0,143.3636,144.3674,142.8667,143.7612,45065.0
2025-04-29 10:00:00,144.55,144.9,144.0,144.82,38150.0,143.6618,144.0096,143.1152,143.9301,38150.0
2025-04-29 10:30:00,144.77,145.31,144.4,144.89,35450.0,143.8804,144.4171,143.5127,143.9997,35450.0
2025-04-29 11:00:00,145.0,145.29,144.74,144.83,31611.0,144.109,144.3972,143.8506,143.9401,31611.0
2025-04-29 11:30:00,144.87,145.01,144.67,144.88,35144.0,143.9798,144.1189,143.781,143.9897,35144.0
2025-04-29 12:00:00,144.83,145.42,144.76,145.34,29910.0,143.9401,144.5264,143.8705,144.4469,29910.0
2025-04-29 12:30:00,145.33,145.47,145.06,145.14,31227.0,144.437,144.5761,144.1686,144.2481,31227.0
2025-04-29 13:00:00,145.22,145.63,145.05,145.63,32448.0,144.3277,144.7351,144.1587,144.7351,32448.0
2025-04-29 13:30:00,145.63,146.32,145.46,146.08,63764.0,144.7351,145.4209,144.5662,145.1824,63764.0
2025-04-29 14:00:00,146.15,146.18,145.57,145.58,38092.0,145.2519,145.2818,144.6755,144.6854,38092.0
2025-04-29 14:30:00,145.6,145.97,145.6,145.89,18707.0,144.7053,145.073,144.7053,144.9935,18707.0
2025-04-29 15:00:00,145.92,146.05,145.82,145.89,46995.0,145.0234,145.1526,144.924,144.9935,46995.0
2025-04-29 15:30:00,145.88,146.24,145.57,145.82,138075.0,144.9836,145.3414,144.6755,144.924,138075.0
2025-04-30 09:30:00,146.99,147.47,144.34,144.56,62875.0,146.0868,146.5638,143.4531,143.6717,62875.0
2025-04-30 10:00:00,144.51,145.23,144.25,144.75,32393.0,143.622,144.3376,143.3636,143.8605,32393.0
2025-04-30 10:30:00,144.82,145.83,144.81,145.78,17827.0,143.9301,144.9339,143.9202,144.8842,17827.0
2025-04-30 11:00:00,145.79,146.44,145.74,146.36,17808.0,144.8942,145.5402,144.8445,145.4607,17808.0
2025-04-30 11:30:00,146.34,146.62,146.02,146.28,21758.0,145.4408,145.7191,145.1227,145.3811,21758.0
2025-04-30 12:00:00,146.25,146.7,146.22,146.53,12497.0,145.3513,145.7986,145.3215,145.6296,12497.0
2025-04-30 12:30:00,146.58,147.28,146.47,147.11,7930.0,145.6793,146.375,145.57,146.206,7930.0
2025-04-30 13:00:00,147.05,147.05,146.58,146.94,16913.0,146.1464,146.1464,145.6793,146.0371,16913.0
2025-04-30 13:30:00,146.88,147.08,146.7,146.78,25093.0,145.9775,146.1762,145.7986,145.8781,25093.0
2025-04-30 14:00:00,146.75,147.09,146.19,146.24,22197.0,145.8483,146.1862,145.2917,145.3414,22197.0
2025-04-30 14:30:00,146.03,146.36,145.9,146.04,30185.0,145.1327,145.4607,145.0035,145.1426,30185.0
2025-04-30 15:00:00,146.04,146.5,145.99,146.18,37424.0,145.1426,145.5998,145.0929,145.2818,37424.0
2025-04-30 15:30:00,146.18,147.37,145.84,146.94,153077.0,145.2818,146.4644,144.9438,146.0371,153077.0
2025-05-01 09:30:00,145.0,146.84,144.4,145.59,61595.0,144.109,145.9377,143.5127,144.6954,61595.0
2025-05-01 10:00:00,145.81,147.44,145.7,146.44,61962.0,144.914,146.534,144.8047,145.5402,61962.0
2025-05-01 10:30:00,146.46,146.9,145.69,146.81,37137.0,145.56,145.9973,144.7948,145.9079,37137.0
2025-05-01 11:00:00,146.9,147.08,146.29,146.37,39195.0,145.9973,146.1762,145.3911,145.4706,39195.0
2025-05-01 11:30:00,146.36,146.46,145.78,146.27,26830.0,145.4607,145.56,144.8842,145.3712,26830.0
2025-05-01 12:00:00,146.16,146.61,146.14,146.41,22527.0,145.2619,145.7091,145.242,145.5103,22527.0
2025-05-01 12:30:00,146.41,147.34,146.27,147.34,26091.0,145.5103,146.4346,145.3712,146.4346,26091.0
2025-05-01 13:00:00,147.34,147.56,146.82,147.16,35018.0,146.4346,146.6533,145.9178,146.2557,35018.0
2025-05-01 13:30:00,147.06,147.31,146.67,146.69,23321.0,146.1564,146.4048,145.7687,145.7886,23321.0
2025-05-01 14:00:00,146.79,147.1,146.76,146.92,29138.0,145.888,146.1961,145.8582,146.0172,29138.0
2025-05-01 14:30:00,146.91,146.99,146.72,146.96,23343.0,146.0073,146.0868,145.8184,146.057,23343.0
2025-05-01 15:00:00,146.98,147.26,146.63,147.1,32778.0,146.0768,146.3551,145.729,146.1961,32778.0
2025-05-01 15:30:00,147.19,147.36,146.39,146.48,124315.0,146.2856,146.4545,145.4905,145.5799,124315.0
2025-05-02 09:30:00,147.44,147.44,145.39,146.17,47469.0,146.534,146.534,144.4966,145.2718,47469.0
2025-05-02 10:00:00,146.15,147.2,145.81,147.0,45428.0,145.2519,146.2955,144.914,146.0967,45428.0
2025-05-02 10:30:00,147.0,147.03,146.36,146.36,26035.0,146.0967,146.1265,145.4607,145.4607,26035.0
2025-05-02 11:00:00,146.34,146.63,146.07,146.6,19593.0,145.4408,145.729,145.1724,145.6992,19593.0
2025-05-02 11:30:00,146.69,146.86,146.34,146.4,33840.0,145.7886,145.9576,145.4408,145.5004,33840.0
2025-05-02 12:00:00,146.31,146.44,145.58,145.78,25665.0,145.411,145.5402,144.6854,144.8842,25665.0
2025-05-02 12:30:00,145.84,146.1,145.46,145.91,17535.0,144.9438,145.2022,144.5662,145.0134,17535.0
2025-05-02 13:00:00,145.99,146.23,145.81,146.15,14884.0,145.0929,145.3315,144.914,145.2519,14884.0
2025-05-02 13:30:00,146.16,146.77,145.99,146.76,19997.0,145.2619,145.8681,145.0929,145.8582,19997.0
2025-05-02 14:00:00,146.7,146.84,146.42,146.68,36937.0,145.7986,145.9377,145.5203,145.7787,36937.0
2025-05-02 14:30:00,146.61,147.11,146.6,146.94,24647.0,145.7091,146.206,145.6992,146.0371,24647.0
2025-05-02 15:00:00,147.04,147.68,146.98,147.39,27246.0,146.1365,146.7725,146.0768,146.4843,27246.0
2025-05-02 15:30:00,147.41,147.62,146.85,147.01,153383.0,146.5042,146.7129,145.9476,146.1067,153383.0
2025-05-05 09:30:00,147.83,147.95,145.89,146.12,22883.0,146.9216,147.0409,144.9935,145.2221,22883.0
2025-05-05 10:00:00,146.15,147.25,145.87,147.03,23208.0,145.2519,146.3452,144.9737,146.1265,23208.0
2025-05-05 10:30:00,146.92,147.73,146.82,147.42,17436.0,146.0172,146.8222,145.9178,146.5141,17436.0
2025-05-05 11:00:00,147.52,148.02,147.44,147.72,12392.0,146.6135,147.1105,146.534,146.8123,12392.0
2025-05-05 11:30:00,147.64,148.27,147.62,148.09,17209.0,146.7328,147.3589,146.7129,147.18,17209.0
2025-05-05 12:00:00,148.16,148.32,147.99,148.04,15800.0,147.2496,147.4086,147.0806,147.1303,15800.0
2025-05-05 12:30:00,148.04,148.12,147.58,147.66,15128.0,147.1303,147.2098,146.6732,146.7527,15128.0
2025-05-05 13:00:00,147.65,147.96,147.54,147.55,13054.0,146.7427,147.0508,146.6334,146.6433,13054.0
2025-05-05 13:30:00,147.54,148.11,147.54,148.06,15238.0,146.6334,147.1999,146.6334,147.1502,15238.0
2025-05-05 14:00:00,148.16,148.32,147.99,148.32,9686.0,147.2496,147.4086,147.0806,147.4086,9686.0
2025-05-05 14:30:00,148.34,148.56,148.3,148.53,20625.0,147.4285,147.6471,147.3887,147.6173,20625.0
2025-05-05 15:00:00,148.43,148.45,147.83,148.04,27832.0,147.5179,147.5378,146.9216,147.1303,27832.0
2025-05-05 15:30:00,148.03,148.23,147.84,148.14,96387.0,147.1204,147.3192,146.9316,147.2297,96387.0
2025-05-06 09:30:00,148.33,149.39,148.15,149.1,35360.0,147.4185,148.472,147.2397,148.1838,35360.0
2025-05-06 10:00:00,149.05,149.37,148.87,149.28,16869.0,148.1341,148.4522,147.9552,148.3627,16869.0
2025-05-06 10:30:00,149.28,149.89,148.99,149.82,39143.0,148.3627,148.969,148.0745,148.8994,39143.0
2025-05-06 11:00:00,149.82,150.18,149.5,149.63,36010.0,148.8994,149.2572,148.5814,148.7106,36010.0
2025-05-06 11:30:00,149.64,149.91,149.56,149.68,12364.0,148.7205,148.9888,148.641,148.7603,12364.0
2025-05-06 12:00:00,149.7,149.77,149.35,149.52,17114.0,148.7801,148.8497,148.4323,148.6012,17114.0
2025-05-06 12:30:00,149.55,149.82,149.47,149.66,18430.0,148.6311,148.8994,148.5515,148.7404,18430.0
2025-05-06 13:00:00,149.61,149.8,149.44,149.59,19389.0,148.6907,148.8795,148.5217,148.6708,19389.0
2025-05-06 13:30:00,149.61,149.87,149.57,149.85,30272.0,148.6907,148.9491,148.6509,148.9292,30272.0
2025-05-06 14:00:00,149.89,150.22,149.89,150.19,29569.0,148.969,149.2969,148.969,149.2671,29569.0
2025-05-06 14:30:00,150.16,150.47,150.06,150.38,35428.0,149.2373,149.5454,149.1379,149.456,35428.0
2025-05-06 15:00:00,150.41,150.51,149.89,149.92,25631.0,149.4858,149.5852,148.969,148.9988,25631.0
2025-05-06 15:30:00,149.95,150.02,149.09,149.19,140246.0,149.0286,149.0982,148.1739,148.2733,140246.0
2025-05-07 09:30:00,149.06,150.29,149.06,149.92,45952.0,148.1441,149.3665,148.1441,148.9988,45952.0
2025-05-07 10:00:00,149.86,149.97,148.89,148.94,14914.0,148.9391,149.0485,147.9751,148.0248,14914.0
2025-05-07 10:30:00,148.85,149.07,148.57,149.07,11661.0,147.9354,148.154,147.6571,148.154,11661.0
2025-05-07 11:00:00,149.06,149.38,148.99,149.33,13404.0,148.1441,148.4621,148.0745,148.4124,13404.0
2025-05-07 11:30:00,149.33,149.48,149.02,149.4,18792.0,148.4124,148.5615,148.1043,148.482,18792.0
2025-05-07 12:00:00,149.39,149.84,149.38,149.84,22963.0,148.472,148.9193,148.4621,148.9193,22963.0
2025-05-07 12:30:00,149.86,149.92,149.47,149.57,30227.0,148.9391,148.9988,148.5515,148.6509,30227.0
2025-05-07 13:00:00,149.56,149.7,149.19,149.35,12375.0,148.641,148.7801,148.2733,148.4323,12375.0
2025-05-07 13:30:00,149.3,149.34,148.24,148.55,15640.0,148.3826,148.4223,147.3291,147.6372,15640.0
2025-05-07 14:00:00,148.47,148.78,148.16,148.71,25917.0,147.5577,147.8658,147.2496,147.7962,25917.0
2025-05-07 14:30:00,148.72,149.35,148.66,149.31,33028.0,147.8062,148.4323,147.7465,148.3925,33028.0
2025-05-07 15:00:00,149.37,149.39,148.58,148.59,35506.0,148.4522,148.472,147.667,147.6769,35506.0
2025-05-07 15:30:00,148.66,149.07,148.05,148.08,158763.0,147.7465,148.154,147.1403,147.1701,158763.0
2025-05-08 09:30:00,147.69,148.33,147.41,147.51,69731.0,146.7825,147.4185,146.5042,146.6036,69731.0
2025-05-08 10:00:00,147.38,147.69,146.73,147.06,38637.0,146.4744,146.7825,145.8284,146.1564,38637.0
2025-05-08 10:30:00,147.02,147.02,146.35,146.45,27571.0,146.1166,146.1166,145.4507,145.5501,27571.0
2025-05-08 11:00:00,146.36,146.74,145.82,146.61,27715.0,145.4607,145.8383,144.924,145.7091,27715.0
2025-05-08 11:30:00,146.56,146.72,146.31,146.44,15148.0,145.6594,145.8184,145.411,145.5402,15148.0
2025-05-08 12:00:00,146.49,146.87,146.24,146.27,15330.0,145.5899,145.9675,145.3414,145.3712,15330.0
2025-05-08 12:30:00,146.27,146.33,145.77,146.09,52020.0,145.3712,145.4308,144.8743,145.1923,52020.0
2025-05-08 13:00:00,146.14,146.32,145.94,145.95,46946.0,145.242,145.4209,145.0432,145.0532,46946.0
2025-05-08 13:30:00,145.96,146.05,145.47,145.58,26768.0,145.0631,145.1526,144.5761,144.6854,26768.0
2025-05-08 14:00:00,145.59,146.36,145.53,145.74,24700.0,144.6954,145.4607,144.6358,144.8445,24700.0
2025-05-08 14:30:00,145.76,146.15,145.6,145.99,27587.0,144.8643,145.2519,144.7053,145.0929,27587.0
2025-05-08 15:00:00,146.02,146.13,145.81,145.86,40154.0,145.1227,145.2321,144.914,144.9637,40154.0
2025-05-08 15:30:00,145.83,145.98,145.13,145.39,104882.0,144.9339,145.083,144.2382,144.4966,104882.0
2025-05-09 09:30:00,145.41,145.77,144.47,145.44,37320.0,144.5165,144.8743,143.5823,144.5463,37320.0
2025-05-09 10:00:00,145.44,146.24,145.34,146.19,12278.0,144.5463,145.3414,144.4469,145.2917,12278.0
2025-05-09 10:30:00,146.25,146.57,145.95,145.99,31583.0,145.3513,145.6694,145.0532,145.0929,31583.0
2025-05-09 11:00:00,146.02,146.2,145.56,146.06,34155.0,145.1227,145.3016,144.6656,145.1625,34155.0
2025-05-09 11:30:00,146.11,146.45,146.11,146.34,18536.0,145.2122,145.5501,145.2122,145.4408,18536.0
2025-05-09 12:00:00,146.38,146.65,146.2,146.22,8779.0,145.4805,145.7489,145.3016,145.3215,8779.0
2025-05-09 12:30:00,146.17,146.31,145.95,146.12,12288.0,145.2718,145.411,145.0532,145.2221,12288.0
2025-05-09 13:00:00,145.98,146.41,145.98,146.33,10216.0,145.083,145.5103,145.083,145.4308,10216.0
2025-05-09 13:30:00,146.33,146.81,146.26,146.72,10184.0,145.4308,145.9079,145.3613,145.8184,10184.0
2025-05-09 14:00:00,146.75,146.78,146.51,146.66,18757.0,145.8483,145.8781,145.6097,145.7588,18757.0
2025-05-09 14:30:00,146.77,146.99,146.75,146.97,16195.0,145.8681,146.0868,145.8483,146.0669,16195.0
2025-05-09 15:00:00,146.94,147.08,146.83,146.98,14250.0,146.0371,146.1762,145.9278,146.0768,14250.0
2025-05-09 15:30:00,146.96,146.96,146.74,146.92,53982.0,146.057,146.057,145.8383,146.0172,53982.0
2025-05-12 09:30:00,144.0,145.49,141.64,142.0,171845.0,143.1152,144.596,140.7697,141.1274,171845.0
2025-05-12 10:00:00,141.82,142.22,140.8,142.07,76194.0,140.9485,141.3461,139.9348,141.197,76194.0
2025-05-12 10:30:00,142.15,142.52,141.11,141.13,69419.0,141.2765,141.6442,140.2429,140.2628,69419.0
2025-05-12 11:00:00,141.16,141.45,139.96,140.11,118840.0,140.2926,140.5808,139.1,139.2491,118840.0
2025-05-12 11:30:00,140.08,140.39,139.6,139.95,82610.0,139.2192,139.5273,138.7422,139.09,82610.0
2025-05-12 12:00:00,139.93,140.38,139.75,140.25,81926.0,139.0702,139.5174,138.8913,139.3882,81926.0
2025-05-12 12:30:00,140.28,140.33,139.78,140.31,50255.0,139.418,139.4677,138.9211,139.4478,50255.0
2025-05-12 13:00:00,140.31,140.56,139.38,139.42,77129.0,139.4478,139.6963,138.5235,138.5633,77129.0
2025-05-12 13:30:00,139.42,139.43,138.79,138.86,141217.0,138.5633,138.5732,137.9372,138.0067,141217.0
2025-05-12 14:00:00,138.81,139.6,138.81,139.05,45237.0,137.957,138.7422,137.957,138.1956,45237.0
2025-05-12 14:30:00,139.09,139.21,138.6,138.82,46821.0,138.2353,138.3546,137.7483,137.967,46821.0
2025-05-12 15:00:00,138.83,139.09,138.5,138.84,79415.0,137.9769,138.2353,137.649,137.9869,79415.0
2025-05-12 15:30:00,138.83,138.9,137.86,138.65,298148.0,137.9769,138.0465,137.0129,137.798,298148.0
2025-05-13 09:30:00,137.5,138.06,134.27,134.38,127194.0,137.5,138.06,134.27,134.38,127194.0
2025-05-13 10:00:00,134.42,135.33,134.11,135.01,125684.0,134.42,135.33,134.11,135.01,125684.0
2025-05-13 10:30:00,135.01,135.53,134.75,135.0,87822.0,135.01,135.53,134.75,135.0,87822.0
2025-05-13 11:00:00,134.99,135.19,134.42,134.61,50106.0,134.99,135.19,134.42,134.61,50106.0
2025-05-13 11:30:00,134.53,134.67,134.0,134.41,42341.0,134.53,134.67,134.0,134.41,42341.0
2025-05-13 12:00:00,134.36,134.75,133.98,134.19,68072.0,134.36,134.75,133.98,134.19,68072.0
2025-05-13 12:30:00,134.16,134.25,133.61,134.03,33448.0,134.16,134.25,133.61,134.03,33448.0
2025-05-13 13:00:00,134.06,134.53,133.9,134.07,85222.0,134.06,134.53,133.9,134.07,85222.0
2025-05-13 13:30:00,134.02,134.26,133.73,134.16,39443.0,134.02,134.26,133.73,134.16,39443.0
2025-05-13 14:00:00,134.11,134.4,133.53,133.53,46621.0,134.11,134.4,133.53,133.53,46621.0
2025-05-13 14:30:00,133.59,133.91,133.29,133.62,95149.0,133.59,133.91,133.29,133.62,95149.0
2025-05-13 15:00:00,133.67,133.95,133.43,133.76,102079.0,133.67,133.95,133.43,133.76,102079.0
2025-05-13 15:30:00,133.83,134.81,133.7,133.82,213264.0,133.83,134.81,133.7,133.82,213264.0
2025-05-14 09:30:00,134.13,134.29,131.65,132.61,159545.0,134.13,134.29,131.65,132.61,159545.0
2025-05-14 10:00:00,132.67,132.72,131.98,132.53,83024.0,132.67,132.72,131.98,132.53,83024.0
2025-05-14 10:30:00,132.56,133.19,132.43,132.65,48409.0,132.56,133.19,132.43,132.65,48409.0
2025-05-14 11:00:00,132.63,133.13,132.3,132.97,67719.0,132.63,133.13,132.3,132.97,67719.0
2025-05-14 11:30:00,133.06,133.29,132.92,133.15,16711.0,133.06,133.29,132.92,133.15,16711.0
2025-05-14 12:00:00,133.15,133.3,132.73,132.74,41459.0,133.15,133.3,132.73,132.74,41459.0
2025-05-14 12:30:00,132.78,132.96,132.61,132.96,24410.0,132.78,132.96,132.61,132.96,24410.0
2025-05-14 13:00:00,132.92,133.52,132.91,133.3,26032.0,132.92,133.52,132.91,133.3,26032.0
2025-05-14 13:30:00,133.26,133.26,132.81,132.95,29811.0,133.26,133.26,132.81,132.95,29811.0
2025-05-14 14:00:00,132.95,133.72,132.95,133.66,27959.0,132.95,133.72,132.95,133.66,27959.0
2025-05-14 14:30:00,133.66,133.94,133.54,133.79,43920.0,133.66,133.94,133.54,133.79,43920.0
2025-05-14 15:00:00,133.8,134.21,133.57,133.98,144080.0,133.8,134.21,133.57,133.98,144080.0
2025-05-14 15:30:00,133.98,134.35,133.79,133.81,331494.0,133.98,134.35,133.79,133.81,331494.0
2025-05-15 09:30:00,135.3,136.64,134.79,136.09,81239.0,135.3,136.64,134.79,136.09,81239.0
2025-05-15 10:00:00,136.2,136.97,135.95,136.55,66005.0,136.2,136.97,135.95,136.55,66005.0
2025-05-15 10:30:00,136.55,136.94,136.38,136.78,34052.0,136.55,136.94,136.38,136.78,34052.0
2025-05-15 11:00:00,136.8,137.07,136.44,137.03,53928.0,136.8,137.07,136.44,137.03,53928.0
2025-05-15 11:30:00,137.03,137.7,137.02,137.54,91041.0,137.03,137.7,137.02,137.54,91041.0
2025-05-15 12:00:00,137.53,138.3,137.37,138.05,64701.0,137.53,138.3,137.37,138.05,64701.0
2025-05-15 12:30:00,138.12,138.12,137.42,138.0,46482.0,138.12,138.12,137.42,138.0,46482.0
2025-05-15 13:00:00,138.06,138.08,137.79,137.96,28370.0,138.06,138.08,137.79,137.96,28370.0
2025-05-15 13:30:00,137.9,138.6,137.9,138.48,79240.0,137.9,138.6,137.9,138.48,79240.0
2025-05-15 14:00:00,138.5,139.24,138.24,139.17,70744.0,138.5,139.24,138.24,139.17,70744.0
2025-05-15 14:30:00,139.18,139.53,138.97,139.35,87830.0,139.18,139.53,138.97,139.35,87830.0
2025-05-15 15:00:00,139.36,140.42,139.24,140.27,209152.0,139.36,140.42,139.24,140.27,209152.0
2025-05-15 15:30:00,140.23,140.48,139.96,140.38,443123.0,140.23,140.48,139.96,140.38,443123.0
2025-05-16 09:30:00,140.59,141.44,140.38,140.49,89646.0,140.59,141.44,140.38,140.49,89646.0
2025-05-16 10:00:00,140.63,141.39,140.35,140.97,31079.0,140.63,141.39,140.35,140.97,31079.0
2025-05-16 10:30:00,141.01,142.01,141.01,141.39,22555.0,141.01,142.01,141.01,141.39,22555.0
2025-05-16 11:00:00,141.38,142.11,141.36,141.88,23157.0,141.38,142.11,141.36,141.88,23157.0
2025-05-16 11:30:00,141.89,141.99,141.53,141.77,42227.0,141.89,141.99,141.53,141.77,42227.0
2025-05-16 12:00:00,141.81,142.3,141.72,142.3,26652.0,141.81,142.3,141.72,142.3,26652.0
2025-05-16 12:30:00,142.27,142.34,141.87,142.14,25880.0,142.27,142.34,141.87,142.14,25880.0
2025-05-16 13:00:00,142.16,142.39,142.08,142.15,40236.0,142.16,142.39,142.08,142.15,40236.0
2025-05-16 13:30:00,142.15,142.44,142.1,142.4,24717.0,142.15,142.44,142.1,142.4,24717.0
2025-05-16 14:00:00,142.42,142.74,142.34,142.68,32644.0,142.42,142.74,142.34,142.68,32644.0
2025-05-16 14:30:00,142.68,143.3,142.6,143.28,56076.0,142.68,143.3,142.6,143.28,56076.0
2025-05-16 15:00:00,143.28,143.32,142.89,143.04,79883.0,143.28,143.32,142.89,143.04,79883.0
2025-05-16 15:30:00,143.0,143.12,142.34,142.57,154063.0,143.0,143.12,142.34,142.57,154063.0
2025-05-19 09:30:00,142.22,142.73,141.9,142.5,46554.0,142.22,142.73,141.9,142.5,46554.0
2025-05-19 10:00:00,142.4,143.73,142.26,143.73,27025.0,142.4,143.73,142.26,143.73,27025.0
2025-05-19 10:30:00,143.69,143.69,142.7,142.77,24615.0,143.69,143.69,142.7,142.77,24615.0
2025-05-19 11:00:00,142.77,143.23,142.75,143.06,19379.0,142.77,143.23,142.75,143.06,19379.0
2025-05-19 11:30:00,143.1,143.28,142.63,143.02,20985.0,143.1,143.28,142.63,143.02,20985.0
2025-05-19 12:00:00,143.01,143.27,142.92,142.92,15596.0,143.01,143.27,142.92,142.92,15596.0
2025-05-19 12:30:00,142.93,143.25,142.93,143.25,13263.0,142.93,143.25,142.93,143.25,13263.0
2025-05-19 13:00:00,143.3,143.32,142.97,143.23,23360.0,143.3,143.32,142.97,143.23,23360.0
2025-05-19 13:30:00,143.19,143.31,143.01,143.1,18840.0,143.19,143.31,143.01,143.1,18840.0
2025-05-19 14:00:00,143.11,143.27,143.08,143.26,19978.0,143.11,143.27,143.08,143.26,19978.0
2025-05-19 14:30:00,143.24,143.31,143.08,143.24,20840.0,143.24,143.31,143.08,143.24,20840.0
2025-05-19 15:00:00,143.26,143.28,142.93,143.13,34220.0,143.26,143.28,142.93,143.13,34220.0
2025-05-19 15:30:00,143.15,143.77,143.13,143.72,121367.0,143.15,143.77,143.13,143.72,121367.0
2025-05-20 09:30:00,143.2,144.01,142.18,144.01,38102.0,143.2,144.01,142.18,144.01,38102.0
2025-05-20 10:00:00,143.94,144.01,143.47,143.67,35540.0,143.94,144.01,143.47,143.67,35540.0
2025-05-20 10:30:00,143.62,144.05,143.47,143.89,24658.0,143.62,144.05,143.47,143.89,24658.0
2025-05-20 11:00:00,143.81,144.29,143.74,144.01,23116.0,143.81,144.29,143.74,144.01,23116.0
2025-05-20 11:30:00,143.93,143.99,143.42,143.71,27274.0,143.93,143.99,143.42,143.71,27274.0
2025-05-20 12:00:00,143.72,143.77,143.24,143.46,31957.0,143.72,143.77,143.24,143.46,31957.0
2025-05-20 12:30:00,143.44,143.76,143.38,143.75,18568.0,143.44,143.76,143.38,143.75,18568.0
2025-05-20 13:00:00,143.76,143.98,143.72,143.75,22492.0,143.76,143.98,143.72,143.75,22492.0
2025-05-20 13:30:00,143.79,144.08,143.75,144.02,25243.0,143.79,144.08,143.75,144.02,25243.0
2025-05-20 14:00:00,143.99,144.07,143.74,143.78,23581.0,143.99,144.07,143.74,143.78,23581.0
2025-05-20 14:30:00,143.7,144.07,143.7,143.86,25188.0,143.7,144.07,143.7,143.86,25188.0
2025-05-20 15:00:00,143.81,144.09,143.66,143.8,56878.0,143.81,144.09,143.66,143.8,56878.0
2025-05-20 15:30:00,143.84,143.98,143.51,143.79,151563.0,143.84,143.98,143.51,143.79,151563.0
2025-05-21 09:30:00,143.73,144.65,143.47,143.65,39027.0,143.73,144.65,143.47,143.65,39027.0
2025-05-21 10:00:00,143.52,144.12,143.35,143.8,51599.0,143.52,144.12,143.35,143.8,51599.0
2025-05-21 10:30:00,143.69,144.33,143.31,143.31,27997.0,143.69,144.33,143.31,143.31,27997.0
2025-05-21 11:00:00,143.41,144.3,143.22,144.06,36128.0,143.41,144.3,143.22,144.06,36128.0
2025-05-21 11:30:00,143.96,144.38,143.86,144.22,39821.0,143.96,144.38,143.86,144.22,39821.0
2025-05-21 12:00:00,144.25,144.44,143.98,144.05,50123.0,144.25,144.44,143.98,144.05,50123.0
2025-05-21 12:30:00,144.18,144.38,143.82,144.16,78500.0,144.18,144.38,143.82,144.16,78500.0
2025-05-21 13:00:00,144.14,144.27,143.57,143.85,77951.0,144.14,144.27,143.57,143.85,77951.0
2025-05-21 13:30:00,143.81,143.81,143.1,143.4,58334.0,143.81,143.81,143.1,143.4,58334.0
2025-05-21 14:00:00,143.4,143.4,142.93,143.06,68118.0,143.4,143.4,142.93,143.06,68118.0
2025-05-21 14:30:00,143.09,143.3,142.75,143.24,92912.0,143.09,143.3,142.75,143.24,92912.0
2025-05-21 15:00:00,143.19,143.7,143.1,143.31,45477.0,143.19,143.7,143.1,143.31,45477.0
2025-05-21 15:30:00,143.37,143.64,143.33,143.43,129470.0,143.37,143.64,143.33,143.43,129470.0
2025-05-22 09:30:00,143.0,143.52,141.09,141.61,64142.0,143.0,143.52,141.09,141.61,64142.0
2025-05-22 10:00:00,141.53,141.78,140.95,141.07,26031.0,141.53,141.78,140.95,141.07,26031.0
2025-05-22 10:30:00,141.06,141.46,140.81,141.4,48521.0,141.06,141.46,140.81,141.4,48521.0
2025-05-22 11:00:00,141.35,141.53,140.67,141.17,16324.0,141.35,141.53,140.67,141.17,16324.0
2025-05-22 11:30:00,141.04,141.71,140.92,141.59,27310.0,141.04,141.71,140.92,141.59,27310.0
2025-05-22 12:00:00,141.61,141.91,141.26,141.26,11342.0,141.61,141.91,141.26,141.26,11342.0
2025-05-22 12:30:00,141.24,141.44,141.01,141.01,10175.0,141.24,141.44,141.01,141.01,10175.0
2025-05-22 13:00:00,141.03,141.62,140.79,141.61,10538.0,141.03,141.62,140.79,141.61,10538.0
2025-05-22 13:30:00,141.54,141.8,141.49,141.67,10157.0,141.54,141.8,141.49,141.67,10157.0
2025-05-22 14:00:00,141.67,142.03,141.66,141.92,28258.0,141.67,142.03,141.66,141.92,28258.0
2025-05-22 14:30:00,141.83,141.94,141.5,141.67,24314.0,141.83,141.94,141.5,141.67,24314.0
2025-05-22 15:00:00,141.63,142.02,141.45,141.98,26898.0,141.63,142.02,141.45,141.98,26898.0
2025-05-22 15:30:00,141.94,141.99,141.55,141.84,120694.0,141.94,141.99,141.55,141.84,120694.0
2025-05-23 09:30:00,143.4,143.91,141.4,141.84,46512.0,143.4,143.91,141.4,141.84,46512.0
2025-05-23 10:00:00,141.72,142.28,141.48,141.84,14621.0,141.72,142.28,141.48,141.84,14621.0
2025-05-23 10:30:00,141.84,142.03,141.55,141.88,9655.0,141.84,142.03,141.55,141.88,9655.0
2025-05-23 11:00:00,141.88,142.44,141.76,142.14,10898.0,141.88,142.44,141.76,142.14,10898.0
2025-05-23 11:30:00,142.1,142.58,142.09,142.55,8191.0,142.1,142.58,142.09,142.55,8191.0
2025-05-23 12:00:00,142.6,142.6,142.24,142.53,5672.0,142.6,142.6,142.24,142.53,5672.0
2025-05-23 12:30:00,142.47,142.72,142.46,142.62,9388.0,142.47,142.72,142.46,142.62,9388.0
2025-05-23 13:00:00,142.7,142.92,142.59,142.91,12110.0,142.7,142.92,142.59,142.91,12110.0
2025-05-23 13:30:00,142.87,143.15,142.84,142.84,7608.0,142.87,143.15,142.84,142.84,7608.0
2025-05-23 14:00:00,142.86,143.17,142.86,143.05,8322.0,142.86,143.17,142.86,143.05,8322.0
2025-05-23 14:30:00,143.13,143.29,143.02,143.02,18692.0,143.13,143.29,143.02,143.02,18692.0
2025-05-23 15:00:00,143.05,143.27,143.03,143.07,13864.0,143.05,143.27,143.03,143.07,13864.0
2025-05-23 15:30:00,143.1,143.67,143.03,143.62,90306.0,143.1,143.67,143.03,143.62,90306.0
2025-05-27 09:30:00,143.63,143.97,142.76,143.66,42559.0,143.63,143.97,142.76,143.66,42559.0
2025-05-27 10:00:00,143.37,143.64,142.91,143.41,31764.0,143.37,143.64,142.91,143.41,31764.0
2025-05-27 10:30:00,143.41,144.16,143.38,144.05,24727.0,143.41,144.16,143.38,144.05,24727.0
2025-05-27 11:00:00,143.99,144.01,143.35,143.73,22455.0,143.99,144.01,143.35,143.73,22455.0
2025-05-27 11:30:00,143.77,143.79,143.4,143.46,22364.0,143.77,143.79,143.4,143.46,22364.0
2025-05-27 12:00:00,143.53,143.7,143.27,143.47,17503.0,143.53,143.7,143.27,143.47,17503.0
2025-05-27 12:30:00,143.54,143.76,143.37,143.67,20026.0,143.54,143.76,143.37,143.67,20026.0
2025-05-27 13:00:00,143.68,143.76,143.32,143.44,19532.0,143.68,143.76,143.32,143.44,19532.0
2025-05-27 13:30:00,143.39,143.91,143.26,143.9,9027.0,143.39,143.91,143.26,143.9,9027.0
2025-05-27 14:00:00,143.89,143.91,143.6,143.61,38435.0,143.89,143.91,143.6,143.61,38435.0
2025-05-27 14:30:00,143.64,143.71,143.45,143.59,18519.0,143.64,143.71,143.45,143.59,18519.0
2025-05-27 15:00:00,143.59,143.6,143.39,143.46,58205.0,143.59,143.6,143.39,143.46,58205.0
2025-05-27 15:30:00,143.5,143.58,142.9,143.15,128100.0,143.5,143.58,142.9,143.15,128100.0
2025-05-28 09:30:00,142.45,142.97,142.44,142.78,22187.0,142.45,142.97,142.44,142.78,22187.0
2025-05-28 10:00:00,142.73,142.74,142.26,142.42,28947.0,142.73,142.74,142.26,142.42,28947.0
2025-05-28 10:30:00,142.45,142.59,141.77,142.1,24706.0,142.45,142.59,141.77,142.1,24706.0
2025-05-28 11:00:00,142.14,142.17,141.15,141.37,23928.0,142.14,142.17,141.15,141.37,23928.0
2025-05-28 11:30:00,141.44,141.48,140.85,141.21,26543.0,141.44,141.48,140.85,141.21,26543.0
2025-05-28 12:00:00,141.21,141.36,140.97,141.25,22897.0,141.21,141.36,140.97,141.25,22897.0
2025-05-28 12:30:00,141.28,141.96,141.27,141.82,24641.0,141.28,141.96,141.27,141.82,24641.0
2025-05-28 13:00:00,141.83,141.85,141.5,141.59,9581.0,141.83,141.85,141.5,141.59,9581.0
2025-05-28 13:30:00,141.54,141.54,141.1,141.13,27091.0,141.54,141.54,141.1,141.13,27091.0
2025-05-28 14:00:00,141.08,141.27,140.75,140.86,26165.0,141.08,141.27,140.75,140.86,26165.0
2025-05-28 14:30:00,140.86,140.96,140.43,140.69,28809.0,140.86,140.96,140.43,140.69,28809.0
2025-05-28 15:00:00,140.69,140.96,140.45,140.93,34468.0,140.69,140.96,140.45,140.93,34468.0
2025-05-28 15:30:00,140.9,141.17,140.78,140.86,112769.0,140.9,141.17,140.78,140.86,112769.0
2025-05-29 09:30:00,140.0,141.12,139.69,140.7,36462.0,140.0,141.12,139.69,140.7,36462.0
2025-05-29 10:00:00,140.65,141.98,140.64,141.62,17318.0,140.65,141.98,140.64,141.62,17318.0
2025-05-29 10:30:00,141.45,141.52,141.0,141.1,26851.0,141.45,141.52,141.0,141.1,26851.0
2025-05-29 11:00:00,141.1,141.12,140.62,140.85,31260.0,141.1,141.12,140.62,140.85,31260.0
2025-05-29 11:30:00,140.82,140.86,140.43,140.65,35920.0,140.82,140.86,140.43,140.65,35920.0
2025-05-29 12:00:00,140.64,141.17,140.54,141.03,16761.0,140.64,141.17,140.54,141.03,16761.0
2025-05-29 12:30:00,141.03,141.24,141.02,141.17,24091.0,141.03,141.24,141.02,141.17,24091.0
2025-05-29 13:00:00,141.19,141.63,141.15,141.54,11423.0,141.19,141.63,141.15,141.54,11423.0
2025-05-29 13:30:00,141.54,141.94,141.34,141.82,13099.0,141.54,141.94,141.34,141.82,13099.0
2025-05-29 14:00:00,141.82,141.95,141.61,141.78,20398.0,141.82,141.95,141.61,141.78,20398.0
2025-05-29 14:30:00,141.79,141.99,141.59,141.65,23742.0,141.79,141.99,141.59,141.65,23742.0
2025-05-29 15:00:00,141.66,141.73,141.46,141.46,32840.0,141.66,141.73,141.46,141.46,32840.0
2025-05-29 15:30:00,141.51,141.64,141.32,141.51,135605.0,141.51,141.64,141.32,141.51,135605.0
2025-05-30 09:30:00,142.23,143.05,140.81,142.9,38139.0,142.23,143.05,140.81,142.9,38139.0
2025-05-30 10:00:00,142.9,142.99,142.42,142.42,28065.0,142.9,142.99,142.42,142.42,28065.0
2025-05-30 10:30:00,142.48,142.67,142.05,142.3,11734.0,142.48,142.67,142.05,142.3,11734.0
2025-05-30 11:00:00,142.18,142.47,142.1,142.18,21306.0,142.18,142.47,142.1,142.18,21306.0
2025-05-30 11:30:00,142.17,142.58,142.03,142.15,10209.0,142.17,142.58,142.03,142.15,10209.0
2025-05-30 12:00:00,142.15,142.5,142.09,142.18,10627.0,142.15,142.5,142.09,142.18,10627.0
2025-05-30 12:30:00,142.22,142.74,142.22,142.63,11285.0,142.22,142.74,142.22,142.63,11285.0
2025-05-30 13:00:00,142.63,143.11,142.55,143.08,16726.0,142.63,143.11,142.55,143.08,16726.0
2025-05-30 13:30:00,143.1,143.2,142.95,143.05,19201.0,143.1,143.2,142.95,143.05,19201.0
2025-05-30 14:00:00,143.11,143.54,143.1,143.24,30684.0,143.11,143.54,143.1,143.24,30684.0
2025-05-30 14:30:00,143.33,143.68,143.33,143.61,35908.0,143.33,143.68,143.33,143.61,35908.0
2025-05-30 15:00:00,143.6,143.62,143.01,143.02,49320.0,143.6,143.62,143.01,143.02,49320.0
2025-05-30 15:30:00,143.04,143.4,142.55,142.86,280094.0,143.04,143.4,142.55,142.86,280094.0
2025-06-02 09:30:00,141.83,142.91,140.92,141.66,41309.0,141.83,142.91,140.92,141.66,41309.0
2025-06-02 10:00:00,141.77,142.53,141.55,142.05,34319.0,141.77,142.53,141.55,142.05,34319.0
2025-06-02 10:30:00,142.17,143.14,142.17,142.89,34078.0,142.17,143.14,142.17,142.89,34078.0
2025-06-02 11:00:00,142.9,143.16,142.41,142.49,8184.0,142.9,143.16,142.41,142.49,8184.0
2025-06-02 11:30:00,142.49,142.49,142.04,142.18,10360.0,142.49,142.49,142.04,142.18,10360.0
2025-06-02 12:00:00,142.18,142.33,141.64,141.81,16360.0,142.18,142.33,141.64,141.81,16360.0
2025-06-02 12:30:00,141.77,141.82,141.57,141.8,15754.0,141.77,141.82,141.57,141.8,15754.0
2025-06-02 13:00:00,141.8,141.93,141.44,141.5,13535.0,141.8,141.93,141.44,141.5,13535.0
2025-06-02 13:30:00,141.52,141.6,141.4,141.47,19006.0,141.52,141.6,141.4,141.47,19006.0
2025-06-02 14:00:00,141.48,141.94,141.42,141.9,18162.0,141.48,141.94,141.42,141.9,18162.0
2025-06-02 14:30:00,141.92,142.14,141.74,142.08,7529.0,141.92,142.14,141.74,142.08,7529.0
2025-06-02 15:00:00,142.11,142.4,141.88,142.37,23881.0,142.11,142.4,141.88,142.37,23881.0
2025-06-02 15:30:00,142.37,142.56,142.22,142.38,71064.0,142.37,142.56,142.22,142.38,71064.0
2025-06-03 09:30:00,142.24,142.24,140.12,140.65,82298.0,142.24,142.24,140.12,140.65,82298.0
2025-06-03 10:00:00,140.76,141.45,140.35,140.54,37963.0,140.76,141.45,140.35,140.54,37963.0
2025-06-03 10:30:00,140.71,141.28,140.35,140.47,49278.0,140.71,141.28,140.35,140.47,49278.0
2025-06-03 11:00:00,140.62,141.11,140.19,140.98,26616.0,140.62,141.11,140.19,140.98,26616.0
2025-06-03 11:30:00,140.95,141.77,140.77,141.53,15314.0,140.95,141.77,140.77,141.53,15314.0
2025-06-03 12:00:00,141.5,141.51,141.2,141.32,19239.0,141.5,141.51,141.2,141.32,19239.0
2025-06-03 12:30:00,141.3,141.49,141.17,141.32,14130.0,141.3,141.49,141.17,141.32,14130.0
2025-06-03 13:00:00,141.39,141.72,141.27,141.63,9565.0,141.39,141.72,141.27,141.63,9565.0
2025-06-03 13:30:00,141.7,141.81,141.18,141.34,27831.0,141.7,141.81,141.18,141.34,27831.0
2025-06-03 14:00:00,141.34,141.65,141.28,141.56,22214.0,141.34,141.65,141.28,141.56,22214.0
2025-06-03 14:30:00,141.56,141.95,141.48,141.81,30997.0,141.56,141.95,141.48,141.81,30997.0
2025-06-03 15:00:00,141.81,142.01,141.67,141.89,23444.0,141.81,142.01,141.67,141.89,23444.0
2025-06-03 15:30:00,141.91,142.18,141.62,141.86,99826.0,141.91,142.18,141.62,141.86,99826.0
2025-06-04 09:30:00,141.76,141.76,139.1,139.27,73707.0,141.76,141.76,139.1,139.27,73707.0
2025-06-04 10:00:00,139.25,140.06,139.18,139.74,134869.0,139.25,140.06,139.18,139.74,134869.0
2025-06-04 10:30:00,139.74,139.84,139.04,139.56,76828.0,139.74,139.84,139.04,139.56,76828.0
2025-06-04 11:00:00,139.62,140.04,139.36,139.9,24003.0,139.62,140.04,139.36,139.9,24003.0
2025-06-04 11:30:00,139.93,140.01,139.59,139.94,30477.0,139.93,140.01,139.59,139.94,30477.0
2025-06-04 12:00:00,139.93,140.21,139.83,140.03,54833.0,139.93,140.21,139.83,140.03,54833.0
2025-06-04 12:30:00,140.03,140.67,140.03,140.47,89226.0,140.03,140.67,140.03,140.47,89226.0
2025-06-04 13:00:00,140.47,140.98,140.47,140.64,38315.0,140.47,140.98,140.47,140.64,38315.0
2025-06-04 13:30:00,140.7,140.92,140.48,140.56,27153.0,140.7,140.92,140.48,140.56,27153.0
2025-06-04 14:00:00,140.56,140.76,140.1,140.19,30960.0,140.56,140.76,140.1,140.19,30960.0
2025-06-04 14:30:00,140.2,140.2,139.54,139.58,28616.0,140.2,140.2,139.54,139.58,28616.0
2025-06-04 15:00:00,139.59,139.66,139.05,139.27,42674.0,139.59,139.66,139.05,139.27,42674.0
2025-06-04 15:30:00,139.27,139.42,138.81,138.81,132210.0,139.27,139.42,138.81,138.81,132210.0
2025-06-05 09:30:00,139.19,139.49,138.79,139.27,27396.0,139.19,139.49,138.79,139.27,27396.0
2025-06-05 10:00:00,139.22,139.45,138.55,138.69,22328.0,139.22,139.45,138.55,138.69,22328.0
2025-06-05 10:30:00,138.82,139.35,138.52,139.27,26521.0,138.82,139.35,138.52,139.27,26521.0
2025-06-05 11:00:00,139.25,139.54,139.09,139.09,11736.0,139.25,139.54,139.09,139.09,11736.0
2025-06-05 11:30:00,139.17,139.3,138.92,138.95,19064.0,139.17,139.3,138.92,138.95,19064.0
2025-06-05 12:00:00,138.95,139.48,138.93,139.23,30951.0,138.95,139.48,138.93,139.23,30951.0
2025-06-05 12:30:00,139.19,139.75,139.18,139.71,15463.0,139.19,139.75,139.18,139.71,15463.0
2025-06-05 13:00:00,139.74,139.91,139.43,139.56,15490.0,139.74,139.91,139.43,139.56,15490.0
2025-06-05 13:30:00,139.63,139.7,139.47,139.56,22506.0,139.63,139.7,139.47,139.56,22506.0
2025-06-05 14:00:00,139.5,139.59,139.19,139.44,8043.0,139.5,139.59,139.19,139.44,8043.0
2025-06-05 14:30:00,139.51,139.83,139.45,139.6,10307.0,139.51,139.83,139.45,139.6,10307.0
2025-06-05 15:00:00,139.64,140.23,139.63,139.83,21811.0,139.64,140.23,139.63,139.83,21811.0
2025-06-05 15:30:00,139.79,140.42,139.75,140.02,95739.0,139.79,140.42,139.75,140.02,95739.0
2025-06-06 09:30:00,140.17,141.3,139.68,141.3,77845.0,140.17,141.3,139.68,141.3,77845.0
2025-06-06 10:00:00,141.25,141.44,140.58,141.03,35407.0,141.25,141.44,140.58,141.03,35407.0
2025-06-06 10:30:00,141.02,141.1,140.07,140.15,13787.0,141.02,141.1,140.07,140.15,13787.0
2025-06-06 11:00:00,140.07,140.39,139.86,140.08,23966.0,140.07,140.39,139.86,140.08,23966.0
2025-06-06 11:30:00,140.03,140.12,139.41,139.88,12576.0,140.03,140.12,139.41,139.88,12576.0
2025-06-06 12:00:00,139.89,140.18,139.65,140.1,12190.0,139.89,140.18,139.65,140.1,12190.0
2025-06-06 12:30:00,140.08,140.26,139.91,139.91,9352.0,140.08,140.26,139.91,139.91,9352.0
2025-06-06 13:00:00,139.98,140.35,139.83,140.35,5761.0,139.98,140.35,139.83,140.35,5761.0
2025-06-06 13:30:00,140.33,140.43,140.1,140.37,9092.0,140.33,140.43,140.1,140.37,9092.0
2025-06-06 14:00:00,140.37,140.56,140.37,140.43,7346.0,140.37,140.56,140.37,140.43,7346.0
2025-06-06 14:30:00,140.47,140.49,140.16,140.16,12024.0,140.47,140.49,140.16,140.16,12024.0
2025-06-06 15:00:00,140.06,140.28,139.96,140.15,28250.0,140.06,140.28,139.96,140.15,28250.0
2025-06-06 15:30:00,140.21,140.45,140.01,140.07,68179.0,140.21,140.45,140.01,140.07,68179.0
2025-06-09 09:30:00,139.39,139.41,137.4,138.03,50104.0,139.39,139.41,137.4,138.03,50104.0
2025-06-09 10:00:00,138.09,138.45,137.46,137.88,45271.0,138.09,138.45,137.46,137.88,45271.0
2025-06-09 10:30:00,138.01,138.41,137.95,138.31,21982.0,138.01,138.41,137.95,138.31,21982.0
2025-06-09 11:00:00,138.51,138.93,138.38,138.76,21800.0,138.51,138.93,138.38,138.76,21800.0
2025-06-09 11:30:00,138.88,139.46,138.82,139.17,13817.0,138.88,139.46,138.82,139.17,13817.0
2025-06-09 12:00:00,139.16,139.82,139.16,139.8,6291.0,139.16,139.82,139.16,139.8,6291.0
2025-06-09 12:30:00,139.71,139.94,139.5,139.8,26388.0,139.71,139.94,139.5,139.8,26388.0
2025-06-09 13:00:00,139.8,140.0,139.55,140.0,11885.0,139.8,140.0,139.55,140.0,11885.0
2025-06-09 13:30:00,139.95,140.0,139.67,139.91,9120.0,139.95,140.0,139.67,139.91,9120.0
2025-06-09 14:00:00,139.91,140.0,139.68,139.85,22020.0,139.91,140.0,139.68,139.85,22020.0
2025-06-09 14:30:00,139.95,140.1,139.88,140.05,11359.0,139.95,140.1,139.88,140.05,11359.0
2025-06-09 15:00:00,140.05,140.29,139.98,140.05,19249.0,140.05,140.29,139.98,140.05,19249.0
2025-06-09 15:30:00,140.03,140.14,139.71,139.81,85464.0,140.03,140.14,139.71,139.81,85464.0
2025-06-10 09:30:00,139.82,140.54,139.56,139.72,44563.0,139.82,140.54,139.56,139.72,44563.0
2025-06-10 10:00:00,139.8,140.71,139.41,140.53,33363.0,139.8,140.71,139.41,140.53,33363.0
2025-06-10 10:30:00,140.48,141.45,140.43,141.29,38215.0,140.48,141.45,140.43,141.29,38215.0
2025-06-10 11:00:00,141.34,141.99,141.16,141.92,48290.0,141.34,141.99,141.16,141.92,48290.0
2025-06-10 11:30:00,141.9,142.17,141.19,141.25,23579.0,141.9,142.17,141.19,141.25,23579.0
2025-06-10 12:00:00,141.3,141.68,141.3,141.45,10309.0,141.3,141.68,141.3,141.45,10309.0
2025-06-10 12:30:00,141.39,141.62,141.23,141.23,8840.0,141.39,141.62,141.23,141.23,8840.0
2025-06-10 13:00:00,141.28,141.63,141.25,141.53,26811.0,141.28,141.63,141.25,141.53,26811.0
2025-06-10 13:30:00,141.53,141.86,141.43,141.47,18675.0,141.53,141.86,141.43,141.47,18675.0
2025-06-10 14:00:00,141.44,141.46,141.01,141.27,12185.0,141.44,141.46,141.01,141.27,12185.0
2025-06-10 14:30:00,141.26,141.42,140.83,140.88,58218.0,141.26,141.42,140.83,140.88,58218.0
2025-06-10 15:00:00,140.83,141.26,140.61,141.2,27983.0,140.83,141.26,140.61,141.2,27983.0
2025-06-10 15:30:00,141.15,141.37,140.77,141.26,71499.0,141.15,141.37,140.77,141.26,71499.0
2025-06-11 09:30:00,141.34,142.09,140.92,140.98,51071.0,141.34,142.09,140.92,140.98,51071.0
2025-06-11 10:00:00,140.96,141.59,140.63,140.97,17071.0,140.96,141.59,140.63,140.97,17071.0
2025-06-11 10:30:00,141.04,141.41,140.99,140.99,13786.0,141.04,141.41,140.99,140.99,13786.0
2025-06-11 11:00:00,140.97,141.5,140.88,141.4,14130.0,140.97,141.5,140.88,141.4,14130.0
2025-06-11 11:30:00,141.41,141.41,140.81,141.12,13725.0,141.41,141.41,140.81,141.12,13725.0
2025-06-11 12:00:00,141.08,141.32,140.96,141.26,11711.0,141.08,141.32,140.96,141.26,11711.0
2025-06-11 12:30:00,141.28,141.5,141.04,141.15,14922.0,141.28,141.5,141.04,141.15,14922.0
2025-06-11 13:00:00,141.16,141.28,141.09,141.27,15210.0,141.16,141.28,141.09,141.27,15210.0
2025-06-11 13:30:00,141.28,141.3,141.01,141.3,11600.0,141.28,141.3,141.01,141.3,11600.0
2025-06-11 14:00:00,141.3,141.37,140.79,140.79,13167.0,141.3,141.37,140.79,140.79,13167.0
2025-06-11 14:30:00,140.74,140.99,140.55,140.57,24039.0,140.74,140.99,140.55,140.57,24039.0
2025-06-11 15:00:00,140.6,140.66,140.43,140.44,21233.0,140.6,140.66,140.43,140.44,21233.0
2025-06-11 15:30:00,140.44,140.82,140.19,140.62,102290.0,140.44,140.82,140.19,140.62,102290.0
2025-06-12 09:30:00,141.62,141.72,140.3,141.25,35093.0,141.62,141.72,140.3,141.25,35093.0
2025-06-12 10:00:00,141.29,141.42,140.93,141.18,12373.0,141.29,141.42,140.93,141.18,12373.0
2025-06-12 10:30:00,141.23,141.3,140.65,140.78,12121.0,141.23,141.3,140.65,140.78,12121.0
2025-06-12 11:00:00,140.75,140.93,140.47,140.72,8327.0,140.75,140.93,140.47,140.72,8327.0
2025-06-12 11:30:00,140.66,140.77,140.44,140.76,9679.0,140.66,140.77,140.44,140.76,9679.0
2025-06-12 12:00:00,140.75,140.88,140.46,140.53,11829.0,140.75,140.88,140.46,140.53,11829.0
2025-06-12 12:30:00,140.58,140.77,140.43,140.44,9326.0,140.58,140.77,140.43,140.44,9326.0
2025-06-12 13:00:00,140.5,140.63,140.17,140.61,16142.0,140.5,140.63,140.17,140.61,16142.0
2025-06-12 13:30:00,140.61,141.0,140.59,140.98,10243.0,140.61,141.0,140.59,140.98,10243.0
2025-06-12 14:00:00,140.97,141.22,140.96,141.09,20735.0,140.97,141.22,140.96,141.09,20735.0
2025-06-12 14:30:00,141.1,141.25,141.0,141.15,13661.0,141.1,141.25,141.0,141.15,13661.0
2025-06-12 15:00:00,141.21,141.26,140.95,141.19,20526.0,141.21,141.26,140.95,141.19,20526.0
2025-06-12 15:30:00,141.18,141.47,141.14,141.33,68439.0,141.18,141.47,141.14,141.33,68439.0
2025-06-13 09:30:00,142.23,142.69,141.54,142.06,61278.0,142.23,142.69,141.54,142.06,61278.0
2025-06-13 10:00:00,142.09,143.16,141.73,142.92,20504.0,142.09,143.16,141.73,142.92,20504.0
2025-06-13 10:30:00,142.99,143.16,141.94,142.31,24086.0,142.99,143.16,141.94,142.31,24086.0
2025-06-13 11:00:00,142.27,142.45,141.47,141.51,21948.0,142.27,142.45,141.47,141.51,21948.0
2025-06-13 11:30:00,141.69,141.98,141.66,141.87,8123.0,141.69,141.98,141.66,141.87,8123.0
2025-06-13 12:00:00,141.84,141.91,141.6,141.67,9974.0,141.84,141.91,141.6,141.67,9974.0
2025-06-13 12:30:00,141.69,141.77,141.37,141.57,7741.0,141.69,141.77,141.37,141.57,7741.0
2025-06-13 13:00:00,141.66,141.66,141.34,141.47,7290.0,141.66,141.66,141.34,141.47,7290.0
2025-06-13 13:30:00,141.47,141.59,141.3,141.39,8241.0,141.47,141.59,141.3,141.39,8241.0
2025-06-13 14:00:00,141.51,141.99,141.51,141.69,12606.0,141.51,141.99,141.51,141.69,12606.0
2025-06-13 14:30:00,141.74,141.78,141.5,141.65,13983.0,141.74,141.78,141.5,141.65,13983.0
2025-06-13 15:00:00,141.61,141.85,141.4,141.72,21315.0,141.61,141.85,141.4,141.72,21315.0
2025-06-13 15:30:00,141.77,141.79,141.14,141.42,83752.0,141.77,141.79,141.14,141.42,83752.0
2025-06-16 09:30:00,142.06,142.85,140.93,141.49,91008.0,142.06,142.85,140.93,141.49,91008.0
2025-06-16 10:00:00,141.49,142.0,141.21,141.63,26043.0,141.49,142.0,141.21,141.63,26043.0
2025-06-16 10:30:00,141.69,142.18,141.61,141.94,24558.0,141.69,142.18,141.61,141.94,24558.0
2025-06-16 11:00:00,141.91,142.03,141.35,141.63,32161.0,141.91,142.03,141.35,141.63,32161.0
2025-06-16 11:30:00,141.57,141.65,141.3,141.3,15721.0,141.57,141.65,141.3,141.3,15721.0
2025-06-16 12:00:00,141.39,141.43,140.75,140.84,23543.0,141.39,141.43,140.75,140.84,23543.0
2025-06-16 12:30:00,140.87,140.92,140.53,140.54,14259.0,140.87,140.92,140.53,140.54,14259.0
2025-06-16 13:00:00,140.5,140.5,139.79,140.13,23580.0,140.5,140.5,139.79,140.13,23580.0
2025-06-16 13:30:00,140.27,140.32,139.85,139.91,23840.0,140.27,140.32,139.85,139.91,23840.0
2025-06-16 14:00:00,139.9,140.07,139.83,140.0,58778.0,139.9,140.07,139.83,140.0,58778.0
2025-06-16 14:30:00,140.0,140.5,139.94,140.44,25499.0,140.0,140.5,139.94,140.44,25499.0
2025-06-16 15:00:00,140.38,140.42,139.68,139.81,52023.0,140.38,140.42,139.68,139.81,52023.0
2025-06-16 15:30:00,139.81,140.65,139.81,140.46,80114.0,139.81,140.65,139.81,140.46,80114.0
2025-06-17 09:30:00,140.47,140.51,138.38,139.46,55509.0,140.47,140.51,138.38,139.46,55509.0
2025-06-17 10:00:00,139.53,140.57,139.41,140.25,25942.0,139.53,140.57,139.41,140.25,25942.0
2025-06-17 10:30:00,140.34,140.42,139.98,139.98,32504.0,140.34,140.42,139.98,139.98,32504.0
2025-06-17 11:00:00,139.98,140.24,139.81,139.98,20312.0,139.98,140.24,139.81,139.98,20312.0
2025-06-17 11:30:00,140.01,140.18,139.76,139.82,24128.0,140.01,140.18,139.76,139.82,24128.0
2025-06-17 12:00:00,139.88,140.03,139.61,139.73,16367.0,139.88,140.03,139.61,139.73,16367.0
2025-06-17 12:30:00,139.73,140.1,139.63,140.07,14622.0,139.73,140.1,139.63,140.07,14622.0
2025-06-17 13:00:00,140.13,140.31,139.42,139.45,26548.0,140.13,140.31,139.42,139.45,26548.0
2025-06-17 13:30:00,139.41,139.76,139.29,139.71,39946.0,139.41,139.76,139.29,139.71,39946.0
2025-06-17 14:00:00,139.71,139.88,139.45,139.88,30259.0,139.71,139.88,139.45,139.88,30259.0
2025-06-17 14:30:00,139.83,140.16,139.83,140.12,26521.0,139.83,140.16,139.83,140.12,26521.0
2025-06-17 15:00:00,140.15,140.58,139.99,140.55,27542.0,140.15,140.58,139.99,140.55,27542.0
2025-06-17 15:30:00,140.56,141.13,140.54,140.9,126731.0,140.56,141.13,140.54,140.9,126731.0
2025-06-18 09:30:00,141.01,141.31,139.84,140.29,56363.0,141.01,141.31,139.84,140.29,56363.0
2025-06-18 10:00:00,140.3,140.62,139.99,140.07,43702.0,140.3,140.62,139.99,140.07,43702.0
2025-06-18 10:30:00,140.14,140.62,140.0,140.62,32272.0,140.14,140.62,140.0,140.62,32272.0
2025-06-18 11:00:00,140.59,141.32,140.55,141.3,24721.0,140.59,141.32,140.55,141.3,24721.0
2025-06-18 11:30:00,141.28,141.43,140.88,140.9,30153.0,141.28,141.43,140.88,140.9,30153.0
2025-06-18 12:00:00,140.95,141.2,140.91,140.94,12866.0,140.95,141.2,140.91,140.94,12866.0
2025-06-18 12:30:00,140.95,140.99,140.78,140.84,13652.0,140.95,140.99,140.78,140.84,13652.0
2025-06-18 13:00:00,140.91,141.0,140.67,141.0,29249.0,140.91,141.0,140.67,141.0,29249.0
2025-06-18 13:30:00,140.97,141.19,140.86,141.19,15192.0,140.97,141.19,140.86,141.19,15192.0
2025-06-18 14:00:00,141.3,141.45,140.92,141.44,16560.0,141.3,141.45,140.92,141.44,16560.0
2025-06-18 14:30:00,141.44,141.66,141.3,141.37,24426.0,141.44,141.66,141.3,141.37,24426.0
2025-06-18 15:00:00,141.34,141.45,140.98,141.28,19465.0,141.34,141.45,140.98,141.28,19465.0
2025-06-18 15:30:00,141.17,141.53,140.89,141.12,98037.0,141.17,141.53,140.89,141.12,98037.0
2025-06-20 09:30:00,140.99,141.76,140.08,141.76,265328.0,140.99,141.76,140.08,141.76,265328.0
2025-06-20 10:00:00,141.74,142.22,141.52,141.8,15294.0,141.74,142.22,141.52,141.8,15294.0
2025-06-20 10:30:00,141.76,142.17,141.49,142.11,11322.0,141.76,142.17,141.49,142.11,11322.0
2025-06-20 11:00:00,142.17,142.25,141.65,141.8,17757.0,142.17,142.25,141.65,141.8,17757.0
2025-06-20 11:30:00,141.64,141.75,141.08,141.08,21931.0,141.64,141.75,141.08,141.08,21931.0
2025-06-20 12:00:00,141.11,141.11,140.57,140.84,20478.0,141.11,141.11,140.57,140.84,20478.0
2025-06-20 12:30:00,140.74,141.0,140.72,140.84,9759.0,140.74,141.0,140.72,140.84,9759.0
2025-06-20 13:00:00,140.92,141.37,140.9,141.32,13542.0,140.92,141.37,140.9,141.32,13542.0
2025-06-20 13:30:00,141.31,141.41,140.73,140.85,28928.0,141.31,141.41,140.73,140.85,28928.0
2025-06-20 14:00:00,140.86,141.31,140.79,141.13,30896.0,140.86,141.31,140.79,141.13,30896.0
2025-06-20 14:30:00,141.1,141.49,141.03,141.43,23123.0,141.1,141.49,141.03,141.43,23123.0
2025-06-20 15:00:00,141.42,141.47,141.13,141.2,24006.0,141.42,141.47,141.13,141.2,24006.0
2025-06-20 15:30:00,141.2,141.34,140.91,141.24,96252.0,141.2,141.34,140.91,141.24,96252.0